36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 3 | 20231201 | 191500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20231201 | 191400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20231201 | 191300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20231201 | 191200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20231201 | 191100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20231201 | 191000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20231201 | 190900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20231201 | 190800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20231201 | 190700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20231201 | 190600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20231201 | 190500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20231201 | 190400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20231201 | 190300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20231201 | 190200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20231201 | 190100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20231201 | 190000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20231201 | 185900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20231201 | 185800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20231201 | 185700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20231201 | 185600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20231201 | 185500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20231201 | 185400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20231201 | 185300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20231201 | 185200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20231201 | 185100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20231201 | 185000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20231201 | 184900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20231201 | 184800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20231201 | 184700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20231201 | 184600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 33 | 20231201 | 184500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20231201 | 184400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20231201 | 184300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20231201 | 184200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20231201 | 184100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20231201 | 184000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20231201 | 183900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20231201 | 183800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20231201 | 183700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20231201 | 183600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20231201 | 183500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20231201 | 183400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20231201 | 183300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20231201 | 183200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20231201 | 183100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20231201 | 183000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20231201 | 182900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20231201 | 182800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20231201 | 182700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20231201 | 182600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20231201 | 182500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20231201 | 182400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20231201 | 182300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20231201 | 182200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20231201 | 182100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20231201 | 182000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20231201 | 181900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20231201 | 181800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20231201 | 181700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20231201 | 181600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 63 | 20231201 | 181500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20231201 | 181400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20231201 | 181300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20231201 | 181200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20231201 | 181100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20231201 | 181000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20231201 | 180900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20231201 | 180800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20231201 | 180700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20231201 | 180600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20231201 | 180500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20231201 | 180400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20231201 | 180300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20231201 | 180200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20231201 | 180100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20231201 | 180000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20231201 | 175900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20231201 | 175800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20231201 | 175700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20231201 | 175600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20231201 | 175500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20231201 | 175400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20231201 | 175300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20231201 | 175200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20231201 | 175100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20231201 | 175000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20231201 | 174900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20231201 | 174800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20231201 | 174700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20231201 | 174600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 93 | 20231201 | 174500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20231201 | 174400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20231201 | 174300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20231201 | 174200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20231201 | 174100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20231201 | 174000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20231201 | 173900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20231201 | 173800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20231201 | 173700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20231201 | 173600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20231201 | 173500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20231201 | 173400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20231201 | 173300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20231201 | 173200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20231201 | 173100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20231201 | 173000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20231201 | 172900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20231201 | 172800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20231201 | 172700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20231201 | 172600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20231201 | 172500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20231201 | 172400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20231201 | 172300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20231201 | 172200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20231201 | 172100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20231201 | 172000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20231201 | 171900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20231201 | 171800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20231201 | 171700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20231201 | 171600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 123 | 20231201 | 171500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20231201 | 171400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20231201 | 171300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20231201 | 171200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20231201 | 171100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20231201 | 171000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20231201 | 170900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20231201 | 170800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20231201 | 170700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20231201 | 170600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20231201 | 170500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20231201 | 170400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20231201 | 170300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20231201 | 170200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20231201 | 170100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20231201 | 170000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20231201 | 165900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20231201 | 165800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20231201 | 165700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20231201 | 165600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20231201 | 165500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20231201 | 165400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20231201 | 165300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20231201 | 165200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20231201 | 165100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20231201 | 165000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20231201 | 164900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20231201 | 164800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20231201 | 164700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20231201 | 164600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 153 | 20231201 | 164500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20231201 | 164400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20231201 | 164300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20231201 | 164200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20231201 | 164100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20231201 | 164000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20231201 | 163900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20231201 | 163800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20231201 | 163700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20231201 | 163600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20231201 | 163500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20231201 | 163400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20231201 | 163300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20231201 | 163200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20231201 | 163100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20231201 | 163000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20231201 | 162900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20231201 | 162800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20231201 | 162700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20231201 | 162600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20231201 | 162500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20231201 | 162400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20231201 | 162300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20231201 | 162200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20231201 | 162100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20231201 | 162000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20231201 | 161900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20231201 | 161800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20231201 | 161700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20231201 | 161600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 183 | 20231201 | 161500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20231201 | 161400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20231201 | 161300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20231201 | 161200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20231201 | 161100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20231201 | 161000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20231201 | 160900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20231201 | 160800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20231201 | 160700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20231201 | 160600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20231201 | 160500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20231201 | 160400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 195 | 20231201 | 160300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 196 | 20231201 | 160200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20231201 | 160100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 198 | 20231201 | 160000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 199 | 20231201 | 155900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20231201 | 155800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20231201 | 155700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20231201 | 155600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20231201 | 155500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20231201 | 155400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20231201 | 155300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 206 | 20231201 | 155200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 207 | 20231201 | 155100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 208 | 20231201 | 155000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 209 | 20231201 | 154900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 210 | 20231201 | 154800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 211 | 20231201 | 154700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 212 | 20231201 | 154600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 213 | 20231201 | 154500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 214 | 20231201 | 154400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 215 | 20231201 | 154300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 216 | 20231201 | 154200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 217 | 20231201 | 154100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 218 | 20231201 | 154000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 219 | 20231201 | 153900 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 220 | 20231201 | 153800 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 221 | 20231201 | 153700 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 222 | 20231201 | 153600 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 223 | 20231201 | 153500 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 224 | 20231201 | 153400 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 225 | 20231201 | 153300 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 226 | 20231201 | 153200 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 227 | 20231201 | 153100 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 228 | 20231201 | 153000 | 110797290500 | 206000 | 206000 | 206000 | 206000 | 17019 |
| 229 | 20231201 | 152900 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20231201 | 152800 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20231201 | 152700 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 232 | 20231201 | 152600 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 233 | 20231201 | 152500 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20231201 | 152400 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20231201 | 152300 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20231201 | 152200 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20231201 | 152100 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20231201 | 152000 | 107291376500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20231201 | 151900 | 107291376500 | 206500 | 206500 | 206500 | 206000 | 2542 |
| 240 | 20231201 | 151800 | 106766765000 | 206000 | 206500 | 206500 | 206000 | 2428 |
| 241 | 20231201 | 151700 | 106266401500 | 206500 | 206000 | 206500 | 206000 | 2212 |
| 242 | 20231201 | 151600 | 105810651500 | 206000 | 206500 | 206500 | 206000 | 1287 |
| 243 | 20231201 | 151500 | 105545455000 | 206500 | 206000 | 206500 | 206000 | 988 |
| 244 | 20231201 | 151400 | 105341803500 | 206000 | 206000 | 206500 | 206000 | 1275 |
| 245 | 20231201 | 151300 | 105078810000 | 206000 | 206000 | 206500 | 206000 | 673 |
| 246 | 20231201 | 151200 | 104940029000 | 206000 | 206500 | 207000 | 206000 | 1611 |
| 247 | 20231201 | 151100 | 104607554000 | 206500 | 206500 | 207000 | 206500 | 610 |
| 248 | 20231201 | 151000 | 104481559500 | 207000 | 206500 | 207000 | 206000 | 1043 |
| 249 | 20231201 | 150900 | 104266182000 | 206500 | 206000 | 206500 | 206000 | 2641 |
| 250 | 20231201 | 150800 | 103721074000 | 206000 | 206000 | 206500 | 206000 | 2171 |
| 251 | 20231201 | 150700 | 103273011000 | 206500 | 206500 | 207000 | 206500 | 3289 |
| 252 | 20231201 | 150600 | 102593768500 | 206500 | 206500 | 207000 | 206500 | 820 |
| 253 | 20231201 | 150500 | 102424371000 | 206500 | 206500 | 207000 | 206500 | 1486 |
| 254 | 20231201 | 150400 | 102117168000 | 206500 | 206500 | 207000 | 206500 | 654 |
| 255 | 20231201 | 150300 | 101982021000 | 206500 | 206500 | 207000 | 206500 | 719 |
| 256 | 20231201 | 150200 | 101833502000 | 206500 | 207000 | 207000 | 206500 | 1370 |
| 257 | 20231201 | 150100 | 101550541000 | 206500 | 206500 | 207500 | 206500 | 803 |
| 258 | 20231201 | 150000 | 101384592500 | 207000 | 207500 | 207500 | 206500 | 1258 |
| 259 | 20231201 | 145900 | 101124120000 | 207000 | 207500 | 207500 | 207000 | 1191 |
| 260 | 20231201 | 145800 | 100877541500 | 207000 | 207500 | 207500 | 207000 | 514 |
| 261 | 20231201 | 145700 | 100771095000 | 207000 | 207000 | 207500 | 207000 | 746 |
| 262 | 20231201 | 145600 | 100616586000 | 207500 | 207500 | 207500 | 207000 | 614 |
| 263 | 20231201 | 145500 | 100489424500 | 207000 | 207500 | 207500 | 207000 | 654 |
| 264 | 20231201 | 145400 | 100353999500 | 207000 | 207500 | 207500 | 207000 | 360 |
| 265 | 20231201 | 145300 | 100279410000 | 207000 | 207000 | 207500 | 207000 | 451 |
| 266 | 20231201 | 145200 | 100185951000 | 207500 | 207500 | 207500 | 207000 | 333 |
| 267 | 20231201 | 145100 | 100116956500 | 207000 | 207000 | 207500 | 207000 | 282 |
| 268 | 20231201 | 145000 | 100058541500 | 207000 | 207500 | 207500 | 207000 | 340 |
| 269 | 20231201 | 144900 | 99988085000 | 207000 | 207000 | 207500 | 207000 | 422 |
| 270 | 20231201 | 144800 | 99900680500 | 207000 | 207000 | 207500 | 207000 | 662 |
| 271 | 20231201 | 144700 | 99763601500 | 207000 | 207500 | 207500 | 207000 | 429 |
| 272 | 20231201 | 144600 | 99674746500 | 207000 | 207500 | 207500 | 207000 | 606 |
| 273 | 20231201 | 144500 | 99549243500 | 207500 | 207000 | 207500 | 207000 | 333 |
| 274 | 20231201 | 144400 | 99480264000 | 207000 | 207500 | 207500 | 207000 | 401 |
| 275 | 20231201 | 144300 | 99397202500 | 207000 | 207000 | 207500 | 207000 | 292 |
| 276 | 20231201 | 144200 | 99336697000 | 207000 | 207500 | 207500 | 207000 | 342 |
| 277 | 20231201 | 144100 | 99265849000 | 207500 | 207500 | 207500 | 207000 | 341 |
| 278 | 20231201 | 144000 | 99195222000 | 207000 | 207500 | 207500 | 207000 | 1374 |
| 279 | 20231201 | 143900 | 98910731500 | 207500 | 207000 | 207500 | 207000 | 658 |
| 280 | 20231201 | 143800 | 98774265500 | 207000 | 207000 | 207500 | 207000 | 649 |
| 281 | 20231201 | 143700 | 98639702000 | 207000 | 207000 | 207500 | 207000 | 283 |
| 282 | 20231201 | 143600 | 98581068500 | 207000 | 207500 | 207500 | 207000 | 467 |
| 283 | 20231201 | 143500 | 98484240500 | 207000 | 207000 | 207500 | 207000 | 304 |
| 284 | 20231201 | 143400 | 98421268500 | 207000 | 207500 | 207500 | 207000 | 255 |
| 285 | 20231201 | 143300 | 98368436000 | 207000 | 207000 | 207500 | 207000 | 371 |
| 286 | 20231201 | 143200 | 98291567500 | 207500 | 207000 | 207500 | 207000 | 1065 |
| 287 | 20231201 | 143100 | 98071084500 | 207000 | 207000 | 207500 | 206500 | 1506 |
| 288 | 20231201 | 143000 | 97759481500 | 206500 | 207500 | 207500 | 206500 | 3210 |
| 289 | 20231201 | 142900 | 97094987000 | 207000 | 207000 | 207500 | 207000 | 842 |
| 290 | 20231201 | 142800 | 96920490000 | 207000 | 207000 | 207500 | 207000 | 516 |
| 291 | 20231201 | 142700 | 96813624000 | 207000 | 207000 | 207500 | 207000 | 641 |
| 292 | 20231201 | 142600 | 96680903500 | 207000 | 207500 | 207500 | 207000 | 422 |
| 293 | 20231201 | 142500 | 96593477500 | 207000 | 207000 | 207500 | 207000 | 340 |
| 294 | 20231201 | 142400 | 96523057000 | 207000 | 207500 | 207500 | 207000 | 779 |
| 295 | 20231201 | 142300 | 96361751000 | 207000 | 207000 | 207500 | 207000 | 603 |
| 296 | 20231201 | 142200 | 96236851000 | 207000 | 207500 | 207500 | 207000 | 549 |
| 297 | 20231201 | 142100 | 96123168000 | 207000 | 207000 | 207500 | 207000 | 432 |
| 298 | 20231201 | 142000 | 96033711000 | 207000 | 207500 | 207500 | 207000 | 491 |
| 299 | 20231201 | 141900 | 95931995500 | 207000 | 207500 | 207500 | 207000 | 656 |
| 300 | 20231201 | 141800 | 95796088500 | 207000 | 207000 | 207500 | 207000 | 235 |
| 301 | 20231201 | 141700 | 95747391000 | 207500 | 207500 | 207500 | 207000 | 405 |
| 302 | 20231201 | 141600 | 95663469000 | 207000 | 207500 | 207500 | 207000 | 597 |
| 303 | 20231201 | 141500 | 95539834000 | 207500 | 207000 | 207500 | 207000 | 559 |
| 304 | 20231201 | 141400 | 95423898500 | 207000 | 207500 | 207500 | 207000 | 483 |
| 305 | 20231201 | 141300 | 95323865000 | 207000 | 207000 | 207500 | 207000 | 583 |
| 306 | 20231201 | 141200 | 95203133000 | 207500 | 207500 | 207500 | 207000 | 677 |
| 307 | 20231201 | 141100 | 95062925500 | 207000 | 207000 | 207500 | 207000 | 303 |
| 308 | 20231201 | 141000 | 95000184000 | 207000 | 207500 | 207500 | 207000 | 3205 |
| 309 | 20231201 | 140900 | 94335638500 | 207000 | 207000 | 207500 | 207000 | 474 |
| 310 | 20231201 | 140800 | 94237498000 | 207000 | 207000 | 207500 | 207000 | 344 |
| 311 | 20231201 | 140700 | 94166255500 | 207500 | 207000 | 207500 | 207000 | 2906 |
| 312 | 20231201 | 140600 | 93564651500 | 207500 | 207500 | 207500 | 207000 | 557 |
| 313 | 20231201 | 140500 | 93449300500 | 207000 | 207500 | 207500 | 207000 | 1650 |
| 314 | 20231201 | 140400 | 93106999000 | 208000 | 208000 | 208000 | 207500 | 543 |
| 315 | 20231201 | 140300 | 92994264000 | 207500 | 208000 | 208000 | 207500 | 616 |
| 316 | 20231201 | 140200 | 92866268500 | 207500 | 208000 | 208000 | 207500 | 856 |
| 317 | 20231201 | 140100 | 92688447000 | 208000 | 207500 | 208000 | 207500 | 463 |
| 318 | 20231201 | 140000 | 92592307000 | 208000 | 208000 | 208000 | 207500 | 508 |
| 319 | 20231201 | 135900 | 92486785000 | 208000 | 207500 | 208000 | 207500 | 338 |
| 320 | 20231201 | 135800 | 92416567000 | 207500 | 207500 | 208000 | 207500 | 632 |
| 321 | 20231201 | 135700 | 92285366500 | 207500 | 207500 | 208000 | 207500 | 438 |
| 322 | 20231201 | 135600 | 92194383500 | 207500 | 208000 | 208000 | 207500 | 289 |
| 323 | 20231201 | 135500 | 92134343000 | 207500 | 207500 | 208000 | 207500 | 513 |
| 324 | 20231201 | 135400 | 92027779500 | 207500 | 208000 | 208000 | 207500 | 613 |
| 325 | 20231201 | 135300 | 91900457000 | 207500 | 207500 | 208000 | 207500 | 548 |
| 326 | 20231201 | 135200 | 91786544000 | 207500 | 208000 | 208000 | 207500 | 308 |
| 327 | 20231201 | 135100 | 91722614000 | 207500 | 207500 | 208000 | 207500 | 630 |
| 328 | 20231201 | 135000 | 91591816500 | 207500 | 208000 | 208000 | 207500 | 475 |
| 329 | 20231201 | 134900 | 91493135000 | 207500 | 208000 | 208000 | 207500 | 165 |
| 330 | 20231201 | 134800 | 91458873000 | 207500 | 208000 | 208000 | 207500 | 467 |
| 331 | 20231201 | 134700 | 91361861000 | 207500 | 207500 | 208000 | 207500 | 693 |
| 332 | 20231201 | 134600 | 91218015500 | 208000 | 207500 | 208000 | 207500 | 523 |
| 333 | 20231201 | 134500 | 91109378000 | 208000 | 207500 | 208000 | 207500 | 488 |
| 334 | 20231201 | 134400 | 91008084500 | 207500 | 208000 | 208000 | 207500 | 219 |
| 335 | 20231201 | 134300 | 90962591500 | 208000 | 207500 | 208000 | 207500 | 219 |
| 336 | 20231201 | 134200 | 90917090500 | 207500 | 208000 | 208000 | 207500 | 396 |
| 337 | 20231201 | 134100 | 90834869000 | 207500 | 207500 | 208000 | 207500 | 137 |
| 338 | 20231201 | 134000 | 90806407500 | 207500 | 207500 | 208000 | 207000 | 1121 |
| 339 | 20231201 | 133900 | 90573800000 | 207000 | 207500 | 208000 | 207000 | 293 |
| 340 | 20231201 | 133800 | 90513017000 | 207500 | 207500 | 208000 | 207500 | 281 |
| 341 | 20231201 | 133700 | 90454664500 | 207500 | 207500 | 208000 | 207500 | 396 |
| 342 | 20231201 | 133600 | 90372455500 | 207500 | 208000 | 208000 | 207000 | 696 |
| 343 | 20231201 | 133500 | 90227987500 | 207500 | 207500 | 208000 | 207500 | 515 |
| 344 | 20231201 | 133400 | 90121089000 | 207500 | 208000 | 208000 | 207500 | 954 |
| 345 | 20231201 | 133300 | 89923094500 | 207500 | 207500 | 208000 | 207500 | 405 |
| 346 | 20231201 | 133200 | 89838974000 | 207500 | 208000 | 208000 | 207500 | 580 |
| 347 | 20231201 | 133100 | 89718488500 | 208000 | 207500 | 208000 | 207500 | 5442 |
| 348 | 20231201 | 133000 | 88589131000 | 207500 | 208000 | 208000 | 207500 | 410 |
| 349 | 20231201 | 132900 | 88503986000 | 207500 | 207500 | 208000 | 207500 | 291 |
| 350 | 20231201 | 132800 | 88443576000 | 208000 | 207500 | 208000 | 207500 | 592 |
| 351 | 20231201 | 132700 | 88320612000 | 207500 | 207500 | 208000 | 207500 | 315 |
| 352 | 20231201 | 132600 | 88255193500 | 208000 | 208000 | 208000 | 207500 | 1200 |
| 353 | 20231201 | 132500 | 88005976500 | 207500 | 208000 | 208000 | 207500 | 601 |
| 354 | 20231201 | 132400 | 87881055500 | 207500 | 208000 | 208000 | 207500 | 672 |
| 355 | 20231201 | 132300 | 87741421500 | 208000 | 207500 | 208000 | 207500 | 583 |
| 356 | 20231201 | 132200 | 87620236000 | 208000 | 208000 | 208000 | 207500 | 2690 |
| 357 | 20231201 | 132100 | 87061884500 | 207500 | 207500 | 208000 | 207500 | 719 |
| 358 | 20231201 | 132000 | 86912648500 | 207500 | 208000 | 208000 | 207500 | 678 |
| 359 | 20231201 | 131900 | 86771861000 | 207500 | 207500 | 208000 | 207500 | 637 |
| 360 | 20231201 | 131800 | 86639559000 | 207500 | 208000 | 208000 | 207500 | 440 |
| 361 | 20231201 | 131700 | 86548143000 | 207500 | 207500 | 208000 | 207500 | 785 |
| 362 | 20231201 | 131600 | 86385087500 | 207500 | 208000 | 208000 | 207500 | 1443 |
| 363 | 20231201 | 131500 | 86085364000 | 208000 | 207500 | 208000 | 207500 | 448 |
| 364 | 20231201 | 131400 | 85992361500 | 208000 | 208000 | 208000 | 207500 | 846 |
| 365 | 20231201 | 131300 | 85816447000 | 208000 | 207500 | 208000 | 207500 | 1985 |
| 366 | 20231201 | 131200 | 85404246000 | 207500 | 208000 | 208000 | 207500 | 247 |
| 367 | 20231201 | 131100 | 85352959500 | 207500 | 208000 | 208000 | 207500 | 325 |
| 368 | 20231201 | 131000 | 85285506500 | 207500 | 208000 | 208000 | 207500 | 774 |
| 369 | 20231201 | 130900 | 85124643500 | 208000 | 208000 | 208000 | 207500 | 462 |
| 370 | 20231201 | 130800 | 85028708000 | 207500 | 207500 | 208000 | 207500 | 383 |
| 371 | 20231201 | 130700 | 84949198500 | 207500 | 207500 | 208000 | 207500 | 625 |
| 372 | 20231201 | 130600 | 84819356500 | 208000 | 208000 | 208000 | 207500 | 280 |
| 373 | 20231201 | 130500 | 84761193500 | 208000 | 207500 | 208000 | 207500 | 262 |
| 374 | 20231201 | 130400 | 84706808000 | 207500 | 208000 | 208000 | 207500 | 346 |
| 375 | 20231201 | 130300 | 84634978000 | 207500 | 207500 | 208000 | 207500 | 375 |
| 376 | 20231201 | 130200 | 84557103000 | 208000 | 208000 | 208000 | 207500 | 257 |
| 377 | 20231201 | 130100 | 84503747000 | 208000 | 207500 | 208000 | 207500 | 300 |
| 378 | 20231201 | 130000 | 84441428000 | 207500 | 207500 | 208000 | 207500 | 282 |
| 379 | 20231201 | 125900 | 84382850000 | 208000 | 207500 | 208000 | 207500 | 353 |
| 380 | 20231201 | 125800 | 84309578000 | 207500 | 207500 | 208000 | 207500 | 219 |
| 381 | 20231201 | 125700 | 84264110500 | 207500 | 207500 | 208000 | 207500 | 133 |
| 382 | 20231201 | 125600 | 84236494500 | 207500 | 207000 | 208000 | 207000 | 5374 |
| 383 | 20231201 | 125500 | 83121331000 | 207000 | 207000 | 207500 | 207000 | 219 |
| 384 | 20231201 | 125400 | 83075964500 | 207000 | 207500 | 207500 | 207000 | 800 |
| 385 | 20231201 | 125300 | 82910175500 | 207500 | 207000 | 207500 | 207000 | 332 |
| 386 | 20231201 | 125200 | 82841399000 | 207500 | 207500 | 207500 | 207000 | 231 |
| 387 | 20231201 | 125100 | 82793560000 | 207500 | 208000 | 208000 | 207000 | 2304 |
| 388 | 20231201 | 125000 | 82315455000 | 207500 | 207000 | 208000 | 207000 | 5063 |
| 389 | 20231201 | 124900 | 81264947500 | 207000 | 207500 | 207500 | 207000 | 126 |
| 390 | 20231201 | 124800 | 81238858000 | 207000 | 207000 | 207500 | 207000 | 294 |
| 391 | 20231201 | 124700 | 81177925000 | 207000 | 207500 | 207500 | 207000 | 938 |
| 392 | 20231201 | 124600 | 80983435500 | 207000 | 207500 | 208000 | 207000 | 1586 |
| 393 | 20231201 | 124500 | 80654329000 | 208000 | 207500 | 208000 | 207500 | 440 |
| 394 | 20231201 | 124400 | 80562995500 | 207500 | 207500 | 208000 | 207500 | 344 |
| 395 | 20231201 | 124300 | 80491590000 | 207500 | 207500 | 208000 | 207500 | 250 |
| 396 | 20231201 | 124200 | 80439661000 | 207500 | 208000 | 208000 | 207500 | 791 |
| 397 | 20231201 | 124100 | 80275507500 | 207500 | 207500 | 208000 | 207500 | 435 |
| 398 | 20231201 | 124000 | 80185237500 | 207500 | 207500 | 208000 | 207500 | 1913 |
| 399 | 20231201 | 123900 | 79788204000 | 208000 | 207500 | 208000 | 207500 | 671 |
| 400 | 20231201 | 123800 | 79648955500 | 207500 | 207500 | 208000 | 207500 | 639 |
| 401 | 20231201 | 123700 | 79516107000 | 208000 | 207500 | 208000 | 207500 | 344 |
| 402 | 20231201 | 123600 | 79444679000 | 207500 | 208000 | 208000 | 207500 | 448 |
| 403 | 20231201 | 123500 | 79351624500 | 207500 | 207500 | 208000 | 207500 | 459 |
| 404 | 20231201 | 123400 | 79256351500 | 208000 | 207500 | 208000 | 207500 | 522 |
| 405 | 20231201 | 123300 | 79147953000 | 207500 | 207500 | 208000 | 207500 | 376 |
| 406 | 20231201 | 123200 | 79069886000 | 208000 | 208000 | 208000 | 207500 | 1405 |
| 407 | 20231201 | 123100 | 78777873500 | 208000 | 207500 | 208000 | 207500 | 318 |
| 408 | 20231201 | 123000 | 78711863500 | 208000 | 208000 | 208000 | 207500 | 411 |
| 409 | 20231201 | 122900 | 78626532500 | 208000 | 207500 | 208000 | 207500 | 239 |
| 410 | 20231201 | 122800 | 78576893500 | 207500 | 207500 | 208000 | 207500 | 175 |
| 411 | 20231201 | 122700 | 78540569000 | 207500 | 207500 | 208000 | 207500 | 278 |
| 412 | 20231201 | 122600 | 78482841000 | 208000 | 207500 | 208000 | 207500 | 386 |
| 413 | 20231201 | 122500 | 78402704000 | 207500 | 207500 | 208000 | 207500 | 253 |
| 414 | 20231201 | 122400 | 78350183000 | 208000 | 207500 | 208000 | 207500 | 250 |
| 415 | 20231201 | 122300 | 78298274000 | 207500 | 207500 | 208000 | 207500 | 221 |
| 416 | 20231201 | 122200 | 78252373000 | 207500 | 207500 | 208000 | 207500 | 318 |
| 417 | 20231201 | 122100 | 78186322000 | 207500 | 207500 | 208000 | 207500 | 952 |
| 418 | 20231201 | 122000 | 77988753500 | 207500 | 207500 | 208000 | 207500 | 306 |
| 419 | 20231201 | 121900 | 77925178000 | 207500 | 207500 | 208000 | 207500 | 318 |
| 420 | 20231201 | 121800 | 77859167500 | 207500 | 207500 | 208000 | 207500 | 481 |
| 421 | 20231201 | 121700 | 77759269000 | 208000 | 207500 | 208000 | 207500 | 305 |
| 422 | 20231201 | 121600 | 77695977000 | 207500 | 208000 | 208000 | 207500 | 241 |
| 423 | 20231201 | 121500 | 77645900500 | 207500 | 207500 | 208000 | 207500 | 2511 |
| 424 | 20231201 | 121400 | 77123707500 | 208000 | 207500 | 208000 | 207500 | 417 |
| 425 | 20231201 | 121300 | 77037142500 | 207500 | 207500 | 208000 | 207500 | 400 |
| 426 | 20231201 | 121200 | 76954073500 | 207500 | 207500 | 208000 | 207500 | 282 |
| 427 | 20231201 | 121100 | 76895534500 | 207500 | 208000 | 208000 | 207500 | 339 |
| 428 | 20231201 | 121000 | 76825162000 | 208000 | 207500 | 208000 | 207500 | 482 |
| 429 | 20231201 | 120900 | 76725061500 | 207500 | 207500 | 208000 | 207500 | 357 |
| 430 | 20231201 | 120800 | 76650915500 | 207500 | 207500 | 208000 | 207500 | 511 |
| 431 | 20231201 | 120700 | 76544814000 | 207500 | 207500 | 208000 | 207500 | 265 |
| 432 | 20231201 | 120600 | 76489798000 | 207500 | 207500 | 208000 | 207500 | 959 |
| 433 | 20231201 | 120500 | 76290569000 | 208000 | 208000 | 208000 | 207500 | 304 |
| 434 | 20231201 | 120400 | 76227448500 | 207500 | 207500 | 208000 | 207500 | 1888 |
| 435 | 20231201 | 120300 | 75835675000 | 207500 | 207500 | 208000 | 207500 | 384 |
| 436 | 20231201 | 120200 | 75755882500 | 207500 | 207500 | 208000 | 207500 | 339 |
| 437 | 20231201 | 120100 | 75685506000 | 207500 | 208000 | 208000 | 207500 | 222 |
| 438 | 20231201 | 120000 | 75639407500 | 207500 | 207500 | 208000 | 207500 | 229 |
| 439 | 20231201 | 115900 | 75591831000 | 207500 | 207500 | 208000 | 207500 | 222 |
| 440 | 20231201 | 115800 | 75545727500 | 207500 | 207500 | 208000 | 207500 | 243 |
| 441 | 20231201 | 115700 | 75495240000 | 207500 | 208000 | 208000 | 207500 | 540 |
| 442 | 20231201 | 115600 | 75383104000 | 207500 | 208000 | 208000 | 207500 | 301 |
| 443 | 20231201 | 115500 | 75320549000 | 207500 | 207500 | 208000 | 207500 | 219 |
| 444 | 20231201 | 115400 | 75275080500 | 207500 | 207500 | 208000 | 207500 | 273 |
| 445 | 20231201 | 115300 | 75218382000 | 207500 | 208000 | 208000 | 207500 | 184 |
| 446 | 20231201 | 115200 | 75180168000 | 207500 | 207500 | 208000 | 207500 | 311 |
| 447 | 20231201 | 115100 | 75115610500 | 207500 | 207500 | 208000 | 207500 | 243 |
| 448 | 20231201 | 115000 | 75065153500 | 207500 | 207500 | 208000 | 207500 | 231 |
| 449 | 20231201 | 114900 | 75017159500 | 208000 | 207500 | 208000 | 207500 | 77 |
| 450 | 20231201 | 114800 | 75001175500 | 208000 | 207500 | 208000 | 207500 | 195 |
| 451 | 20231201 | 114700 | 74960663000 | 207500 | 207500 | 208000 | 207500 | 514 |
| 452 | 20231201 | 114600 | 74853843500 | 208000 | 208000 | 208000 | 207500 | 974 |
| 453 | 20231201 | 114500 | 74651502500 | 208000 | 207500 | 208000 | 207500 | 312 |
| 454 | 20231201 | 114400 | 74586719000 | 207500 | 207500 | 208000 | 207500 | 291 |
| 455 | 20231201 | 114300 | 74526276000 | 207500 | 207500 | 208000 | 207500 | 289 |
| 456 | 20231201 | 114200 | 74466232000 | 207500 | 208000 | 208000 | 207500 | 3201 |
| 457 | 20231201 | 114100 | 73800538500 | 207500 | 207500 | 208000 | 207500 | 243 |
| 458 | 20231201 | 114000 | 73750097000 | 208000 | 207500 | 208000 | 207500 | 312 |
| 459 | 20231201 | 113900 | 73685311000 | 207500 | 207500 | 208000 | 207500 | 207 |
| 460 | 20231201 | 113800 | 73642328000 | 207500 | 208500 | 208500 | 207500 | 2085 |
| 461 | 20231201 | 113700 | 73208650500 | 208000 | 208000 | 208500 | 208000 | 1001 |
| 462 | 20231201 | 113600 | 73000399000 | 208000 | 208000 | 208500 | 208000 | 275 |
| 463 | 20231201 | 113500 | 72943148000 | 208000 | 208000 | 208500 | 208000 | 253 |
| 464 | 20231201 | 113400 | 72890496500 | 208000 | 208000 | 208500 | 207500 | 3280 |
| 465 | 20231201 | 113300 | 72208272500 | 207500 | 208000 | 208000 | 207500 | 192 |
| 466 | 20231201 | 113200 | 72168394500 | 208000 | 207500 | 208000 | 207500 | 556 |
| 467 | 20231201 | 113100 | 72052864500 | 207500 | 207500 | 208000 | 207500 | 1608 |
| 468 | 20231201 | 113000 | 71719186500 | 207500 | 207500 | 208000 | 207500 | 562 |
| 469 | 20231201 | 112900 | 71602442500 | 207500 | 208000 | 208000 | 207500 | 431 |
| 470 | 20231201 | 112800 | 71512964000 | 207500 | 207500 | 208000 | 207500 | 289 |
| 471 | 20231201 | 112700 | 71452985500 | 207500 | 208000 | 208000 | 207500 | 317 |
| 472 | 20231201 | 112600 | 71387172000 | 207500 | 208000 | 208000 | 207500 | 289 |
| 473 | 20231201 | 112500 | 71327149000 | 207500 | 207500 | 208000 | 207500 | 153 |
| 474 | 20231201 | 112400 | 71295396500 | 207500 | 208000 | 208000 | 207500 | 474 |
| 475 | 20231201 | 112300 | 71196991500 | 208000 | 208000 | 208500 | 207500 | 2692 |
| 476 | 20231201 | 112200 | 70636972500 | 208000 | 208000 | 208500 | 208000 | 335 |
| 477 | 20231201 | 112100 | 70567268000 | 208500 | 208000 | 208500 | 208000 | 295 |
| 478 | 20231201 | 112000 | 70505861500 | 208500 | 208000 | 208500 | 208000 | 250 |
| 479 | 20231201 | 111900 | 70453812500 | 208000 | 208000 | 208500 | 208000 | 452 |
| 480 | 20231201 | 111800 | 70359770500 | 208500 | 208000 | 208500 | 208000 | 661 |
| 481 | 20231201 | 111700 | 70222223500 | 208500 | 208000 | 208500 | 208000 | 170 |
| 482 | 20231201 | 111600 | 70186848500 | 208500 | 208500 | 208500 | 208000 | 969 |
| 483 | 20231201 | 111500 | 69985173500 | 208000 | 208000 | 208500 | 208000 | 366 |
| 484 | 20231201 | 111400 | 69908939500 | 208500 | 208500 | 208500 | 208000 | 335 |
| 485 | 20231201 | 111300 | 69839240500 | 208500 | 208000 | 208500 | 208000 | 542 |
| 486 | 20231201 | 111200 | 69726371000 | 208000 | 208000 | 208500 | 207500 | 2796 |
| 487 | 20231201 | 111100 | 69144798000 | 208000 | 208000 | 208000 | 207500 | 1954 |
| 488 | 20231201 | 111000 | 68738446000 | 208000 | 208000 | 208000 | 207500 | 1230 |
| 489 | 20231201 | 110900 | 68483162000 | 207500 | 207500 | 208000 | 207500 | 313 |
| 490 | 20231201 | 110800 | 68418189500 | 207500 | 208000 | 208000 | 207500 | 1119 |
| 491 | 20231201 | 110700 | 68185647000 | 208000 | 207500 | 208000 | 207500 | 402 |
| 492 | 20231201 | 110600 | 68102215000 | 208000 | 208000 | 208000 | 207500 | 791 |
| 493 | 20231201 | 110500 | 67937876000 | 207500 | 208000 | 208000 | 207500 | 308 |
| 494 | 20231201 | 110400 | 67873924000 | 208000 | 207500 | 208000 | 207500 | 431 |
| 495 | 20231201 | 110300 | 67784340000 | 207500 | 208000 | 208000 | 207500 | 374 |
| 496 | 20231201 | 110200 | 67706617500 | 207500 | 207500 | 208000 | 207500 | 1241 |
| 497 | 20231201 | 110100 | 67449095000 | 207500 | 208000 | 208000 | 207500 | 1226 |
| 498 | 20231201 | 110000 | 67194674500 | 207500 | 207500 | 208000 | 207500 | 239 |
| 499 | 20231201 | 105900 | 67145035500 | 207500 | 208000 | 208000 | 207500 | 206 |
| 500 | 20231201 | 105800 | 67102262000 | 208000 | 208000 | 208000 | 207500 | 2706 |
| 501 | 20231201 | 105700 | 66540748000 | 207500 | 208000 | 208000 | 207500 | 231 |
| 502 | 20231201 | 105600 | 66492771000 | 207500 | 207500 | 208000 | 207500 | 151 |
| 503 | 20231201 | 105500 | 66461403000 | 207500 | 208500 | 208500 | 207500 | 5473 |
| 504 | 20231201 | 105400 | 65323026500 | 208000 | 208000 | 208500 | 208000 | 491 |
| 505 | 20231201 | 105300 | 65220870000 | 208000 | 208500 | 208500 | 208000 | 166 |
| 506 | 20231201 | 105200 | 65186294000 | 208000 | 208000 | 208500 | 208000 | 794 |
| 507 | 20231201 | 105100 | 65021122000 | 208000 | 208000 | 208500 | 208000 | 294 |
| 508 | 20231201 | 105000 | 64959923500 | 208500 | 208000 | 208500 | 208000 | 224 |
| 509 | 20231201 | 104900 | 64913277500 | 208000 | 209000 | 209000 | 208000 | 1501 |
| 510 | 20231201 | 104800 | 64600436500 | 208500 | 209000 | 209000 | 208500 | 1528 |
| 511 | 20231201 | 104700 | 64281801500 | 209000 | 209000 | 209000 | 208500 | 543 |
| 512 | 20231201 | 104600 | 64168424000 | 209000 | 208500 | 209000 | 208500 | 447 |
| 513 | 20231201 | 104500 | 64075052000 | 208500 | 208000 | 208500 | 208000 | 5195 |
| 514 | 20231201 | 104400 | 62991968000 | 208000 | 208000 | 208500 | 208000 | 185 |
| 515 | 20231201 | 104300 | 62953442500 | 208000 | 208000 | 208500 | 208000 | 1129 |
| 516 | 20231201 | 104200 | 62718249500 | 208000 | 208000 | 208500 | 208000 | 236 |
| 517 | 20231201 | 104100 | 62669101000 | 208500 | 208500 | 208500 | 208000 | 328 |
| 518 | 20231201 | 104000 | 62600731500 | 208500 | 208000 | 208500 | 208000 | 687 |
| 519 | 20231201 | 103900 | 62457592500 | 208500 | 208000 | 208500 | 208000 | 560 |
| 520 | 20231201 | 103800 | 62341003000 | 208000 | 207500 | 208500 | 207500 | 3269 |
| 521 | 20231201 | 103700 | 61661019000 | 207500 | 207500 | 208000 | 207500 | 543 |
| 522 | 20231201 | 103600 | 61548115500 | 207500 | 207500 | 208000 | 207500 | 226 |
| 523 | 20231201 | 103500 | 61501167500 | 207500 | 208000 | 208000 | 207500 | 2628 |
| 524 | 20231201 | 103400 | 60954853000 | 208000 | 208000 | 208000 | 207500 | 596 |
| 525 | 20231201 | 103300 | 60830960500 | 207500 | 207000 | 208000 | 207000 | 2939 |
| 526 | 20231201 | 103200 | 60221096000 | 207500 | 207500 | 207500 | 207000 | 147 |
| 527 | 20231201 | 103100 | 60190642500 | 207500 | 207500 | 207500 | 207000 | 495 |
| 528 | 20231201 | 103000 | 60087960000 | 207500 | 207500 | 207500 | 207000 | 213 |
| 529 | 20231201 | 102900 | 60043819000 | 207500 | 206500 | 207500 | 206500 | 7487 |
| 530 | 20231201 | 102800 | 58493816000 | 207000 | 206500 | 207000 | 206500 | 538 |
| 531 | 20231201 | 102700 | 58382669500 | 207000 | 206500 | 207000 | 206500 | 1040 |
| 532 | 20231201 | 102600 | 58167867500 | 206500 | 206500 | 207000 | 206500 | 376 |
| 533 | 20231201 | 102500 | 58090184000 | 206500 | 206500 | 207000 | 206500 | 339 |
| 534 | 20231201 | 102400 | 58020174000 | 207000 | 206500 | 207000 | 206500 | 369 |
| 535 | 20231201 | 102300 | 57943911500 | 207000 | 206500 | 207000 | 206500 | 322 |
| 536 | 20231201 | 102200 | 57877384500 | 206500 | 207000 | 207500 | 206500 | 10850 |
| 537 | 20231201 | 102100 | 55631757000 | 207500 | 207000 | 207500 | 207000 | 278 |
| 538 | 20231201 | 102000 | 55574159500 | 207000 | 207000 | 207500 | 207000 | 234 |
| 539 | 20231201 | 101900 | 55525683500 | 207500 | 207500 | 207500 | 207000 | 202 |
| 540 | 20231201 | 101800 | 55483847000 | 207000 | 207500 | 207500 | 207000 | 439 |
| 541 | 20231201 | 101700 | 55392942500 | 207500 | 207500 | 207500 | 207000 | 618 |
| 542 | 20231201 | 101600 | 55264960500 | 207000 | 207500 | 207500 | 207000 | 332 |
| 543 | 20231201 | 101500 | 55196144000 | 207000 | 207000 | 207500 | 207000 | 280 |
| 544 | 20231201 | 101400 | 55138117500 | 207000 | 207000 | 207500 | 207000 | 107 |
| 545 | 20231201 | 101300 | 55115963000 | 207000 | 207000 | 207500 | 207000 | 284 |
| 546 | 20231201 | 101200 | 55057111000 | 207000 | 207000 | 207500 | 207000 | 199 |
| 547 | 20231201 | 101100 | 55015879500 | 207000 | 207500 | 207500 | 207000 | 253 |
| 548 | 20231201 | 101000 | 54963426500 | 207500 | 208000 | 208000 | 207000 | 598 |
| 549 | 20231201 | 100900 | 54839354000 | 207500 | 207500 | 208000 | 207500 | 732 |
| 550 | 20231201 | 100800 | 54687434500 | 208000 | 208000 | 208000 | 207500 | 483 |
| 551 | 20231201 | 100700 | 54587123500 | 208000 | 207500 | 208000 | 207500 | 411 |
| 552 | 20231201 | 100600 | 54501804500 | 208000 | 207500 | 208000 | 207500 | 333 |
| 553 | 20231201 | 100500 | 54432674000 | 207500 | 207500 | 208000 | 207500 | 953 |
| 554 | 20231201 | 100400 | 54234864000 | 207500 | 207500 | 208000 | 207000 | 1644 |
| 555 | 20231201 | 100300 | 53893745000 | 207500 | 207000 | 207500 | 207000 | 1694 |
| 556 | 20231201 | 100200 | 53542294000 | 207500 | 207500 | 207500 | 207000 | 850 |
| 557 | 20231201 | 100100 | 53366041500 | 207000 | 207500 | 207500 | 207000 | 182 |
| 558 | 20231201 | 100000 | 53328327000 | 207000 | 207000 | 207500 | 207000 | 1390 |
| 559 | 20231201 | 095900 | 53039964000 | 207000 | 207000 | 207500 | 207000 | 196 |
| 560 | 20231201 | 095800 | 52999337500 | 207000 | 207500 | 207500 | 207000 | 221 |
| 561 | 20231201 | 095700 | 52953546500 | 207000 | 206500 | 207500 | 206500 | 3002 |
| 562 | 20231201 | 095600 | 52332146000 | 207000 | 206500 | 207000 | 206500 | 517 |
| 563 | 20231201 | 095500 | 52225348500 | 207000 | 207000 | 207000 | 206500 | 389 |
| 564 | 20231201 | 095400 | 52144942000 | 206500 | 207000 | 207000 | 206500 | 304 |
| 565 | 20231201 | 095300 | 52082121500 | 206500 | 207500 | 207500 | 206500 | 1481 |
| 566 | 20231201 | 095200 | 51775584500 | 207000 | 207000 | 207500 | 207000 | 809 |
| 567 | 20231201 | 095100 | 51608084000 | 207000 | 207000 | 207500 | 207000 | 287 |
| 568 | 20231201 | 095000 | 51548666500 | 207000 | 207500 | 207500 | 207000 | 776 |
| 569 | 20231201 | 094900 | 51387970500 | 207000 | 207500 | 207500 | 207000 | 195 |
| 570 | 20231201 | 094800 | 51347563500 | 207000 | 207000 | 207000 | 207000 | 323 |
| 571 | 20231201 | 094700 | 51280702500 | 207500 | 207000 | 207500 | 207000 | 184 |
| 572 | 20231201 | 094600 | 51242584000 | 207000 | 207500 | 207500 | 207000 | 2693 |
| 573 | 20231201 | 094500 | 50684501000 | 207500 | 207000 | 207500 | 207000 | 1659 |
| 574 | 20231201 | 094400 | 50340603000 | 207500 | 207000 | 207500 | 207000 | 93 |
| 575 | 20231201 | 094300 | 50321342000 | 207500 | 207000 | 207500 | 207000 | 1393 |
| 576 | 20231201 | 094200 | 50032953500 | 207000 | 207500 | 208000 | 207000 | 1827 |
| 577 | 20231201 | 094100 | 49653912500 | 207500 | 207500 | 208000 | 207500 | 694 |
| 578 | 20231201 | 094000 | 49509903000 | 208000 | 208000 | 208000 | 207500 | 522 |
| 579 | 20231201 | 093900 | 49401546500 | 208000 | 207500 | 208000 | 207500 | 2144 |
| 580 | 20231201 | 093800 | 48956654000 | 207500 | 208000 | 208000 | 207500 | 250 |
| 581 | 20231201 | 093700 | 48904730000 | 208000 | 208000 | 208000 | 207500 | 358 |
| 582 | 20231201 | 093600 | 48830350000 | 208000 | 208000 | 208500 | 207500 | 3257 |
| 583 | 20231201 | 093500 | 48152798000 | 208500 | 208000 | 208500 | 208000 | 2369 |
| 584 | 20231201 | 093400 | 47659067000 | 208500 | 208500 | 210000 | 208000 | 31601 |
| 585 | 20231201 | 093300 | 41053425500 | 208000 | 207500 | 208500 | 206500 | 18068 |
| 586 | 20231201 | 093200 | 37307923000 | 207500 | 206000 | 208500 | 205500 | 25492 |
| 587 | 20231201 | 093100 | 32028868000 | 206000 | 204500 | 206000 | 204500 | 8257 |
| 588 | 20231201 | 093000 | 30334674000 | 204500 | 205000 | 205000 | 204000 | 11204 |
| 589 | 20231201 | 092900 | 28044265500 | 205000 | 205000 | 205500 | 204500 | 6168 |
| 590 | 20231201 | 092800 | 26780342500 | 205000 | 205500 | 205500 | 205000 | 691 |
| 591 | 20231201 | 092700 | 26638662000 | 205000 | 205500 | 205500 | 205000 | 1638 |
| 592 | 20231201 | 092600 | 26302833000 | 205500 | 206500 | 206500 | 205000 | 44622 |
| 593 | 20231201 | 092500 | 17130378000 | 206500 | 206500 | 207000 | 206500 | 200 |
| 594 | 20231201 | 092400 | 17089077000 | 206500 | 206500 | 207000 | 206500 | 1054 |
| 595 | 20231201 | 092300 | 16871419000 | 206500 | 206500 | 207000 | 206000 | 5675 |
| 596 | 20231201 | 092200 | 15699582500 | 206000 | 206500 | 206500 | 206000 | 2485 |
| 597 | 20231201 | 092100 | 15187337000 | 206500 | 206000 | 206500 | 206000 | 1342 |
| 598 | 20231201 | 092000 | 14910868000 | 206000 | 206000 | 206500 | 206000 | 583 |
| 599 | 20231201 | 091900 | 14790761000 | 206000 | 206000 | 206500 | 206000 | 789 |
| 600 | 20231201 | 091800 | 14628191000 | 206000 | 206500 | 206500 | 206000 | 816 |
| 601 | 20231201 | 091700 | 14460058500 | 206500 | 206500 | 206500 | 206000 | 587 |
| 602 | 20231201 | 091600 | 14339073000 | 206500 | 206500 | 206500 | 206000 | 939 |
| 603 | 20231201 | 091500 | 14145392000 | 206500 | 206500 | 207000 | 206000 | 12801 |
| 604 | 20231201 | 091400 | 11503113500 | 206500 | 207000 | 207000 | 206500 | 427 |
| 605 | 20231201 | 091300 | 11414774000 | 207000 | 207000 | 207000 | 206500 | 1863 |
| 606 | 20231201 | 091200 | 11029153000 | 207000 | 207000 | 207000 | 206500 | 1950 |
| 607 | 20231201 | 091100 | 10625528500 | 207000 | 206500 | 207000 | 206000 | 4387 |
| 608 | 20231201 | 091000 | 9719713500 | 206000 | 206500 | 206500 | 206000 | 820 |
| 609 | 20231201 | 090900 | 9550492500 | 206500 | 206500 | 206500 | 206000 | 2959 |
| 610 | 20231201 | 090800 | 8939700000 | 206500 | 206500 | 207000 | 206500 | 263 |
| 611 | 20231201 | 090700 | 8885375500 | 206500 | 206500 | 207000 | 206500 | 297 |
| 612 | 20231201 | 090600 | 8824025000 | 206500 | 206500 | 207000 | 206000 | 5465 |
| 613 | 20231201 | 090500 | 7695502000 | 206500 | 207000 | 207000 | 206500 | 13422 |
| 614 | 20231201 | 090400 | 4923691000 | 207000 | 207000 | 207000 | 206500 | 2574 |
| 615 | 20231201 | 090300 | 4391178000 | 207000 | 207000 | 207000 | 206500 | 1727 |
| 616 | 20231201 | 090200 | 4033897000 | 207000 | 208000 | 208000 | 207000 | 10050 |
| 617 | 20231201 | 090100 | 1950949000 | 207500 | 208000 | 208000 | 207500 | 1821 |
| 618 | 20231201 | 090000 | 1572230500 | 207500 | 208000 | 208500 | 207500 | 7082 |