36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 3 | 20231206 | 191500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 4 | 20231206 | 191400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 5 | 20231206 | 191300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 6 | 20231206 | 191200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 7 | 20231206 | 191100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 8 | 20231206 | 191000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 9 | 20231206 | 190900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 10 | 20231206 | 190800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 11 | 20231206 | 190700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 12 | 20231206 | 190600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 13 | 20231206 | 190500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 14 | 20231206 | 190400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 15 | 20231206 | 190300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 16 | 20231206 | 190200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 17 | 20231206 | 190100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 18 | 20231206 | 190000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 19 | 20231206 | 185900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 20 | 20231206 | 185800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 21 | 20231206 | 185700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 22 | 20231206 | 185600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 23 | 20231206 | 185500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 24 | 20231206 | 185400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 25 | 20231206 | 185300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 26 | 20231206 | 185200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 27 | 20231206 | 185100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 28 | 20231206 | 185000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 29 | 20231206 | 184900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 30 | 20231206 | 184800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 31 | 20231206 | 184700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 32 | 20231206 | 184600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 33 | 20231206 | 184500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 34 | 20231206 | 184400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 35 | 20231206 | 184300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 36 | 20231206 | 184200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 37 | 20231206 | 184100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 38 | 20231206 | 184000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 39 | 20231206 | 183900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 40 | 20231206 | 183800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 41 | 20231206 | 183700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 42 | 20231206 | 183600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 43 | 20231206 | 183500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 44 | 20231206 | 183400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 45 | 20231206 | 183300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 46 | 20231206 | 183200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 47 | 20231206 | 183100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 48 | 20231206 | 183000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 49 | 20231206 | 182900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 50 | 20231206 | 182800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 51 | 20231206 | 182700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 52 | 20231206 | 182600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 53 | 20231206 | 182500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 54 | 20231206 | 182400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 55 | 20231206 | 182300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 56 | 20231206 | 182200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 57 | 20231206 | 182100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 58 | 20231206 | 182000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 59 | 20231206 | 181900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 60 | 20231206 | 181800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 61 | 20231206 | 181700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 62 | 20231206 | 181600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 63 | 20231206 | 181500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 64 | 20231206 | 181400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 65 | 20231206 | 181300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 66 | 20231206 | 181200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 67 | 20231206 | 181100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 68 | 20231206 | 181000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 69 | 20231206 | 180900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 70 | 20231206 | 180800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 71 | 20231206 | 180700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 72 | 20231206 | 180600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 73 | 20231206 | 180500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 74 | 20231206 | 180400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 75 | 20231206 | 180300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 76 | 20231206 | 180200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 77 | 20231206 | 180100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 78 | 20231206 | 180000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 79 | 20231206 | 175900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 80 | 20231206 | 175800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 81 | 20231206 | 175700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 82 | 20231206 | 175600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 83 | 20231206 | 175500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 84 | 20231206 | 175400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 85 | 20231206 | 175300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 86 | 20231206 | 175200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 87 | 20231206 | 175100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 88 | 20231206 | 175000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 89 | 20231206 | 174900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 90 | 20231206 | 174800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 91 | 20231206 | 174700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 92 | 20231206 | 174600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 93 | 20231206 | 174500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 94 | 20231206 | 174400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 95 | 20231206 | 174300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 96 | 20231206 | 174200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 97 | 20231206 | 174100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 98 | 20231206 | 174000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 99 | 20231206 | 173900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 100 | 20231206 | 173800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 101 | 20231206 | 173700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 102 | 20231206 | 173600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 103 | 20231206 | 173500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 104 | 20231206 | 173400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 105 | 20231206 | 173300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 106 | 20231206 | 173200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 107 | 20231206 | 173100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 108 | 20231206 | 173000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 109 | 20231206 | 172900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 110 | 20231206 | 172800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 111 | 20231206 | 172700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 112 | 20231206 | 172600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 113 | 20231206 | 172500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 114 | 20231206 | 172400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 115 | 20231206 | 172300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 116 | 20231206 | 172200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 117 | 20231206 | 172100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 118 | 20231206 | 172000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 119 | 20231206 | 171900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 120 | 20231206 | 171800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 121 | 20231206 | 171700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 122 | 20231206 | 171600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 123 | 20231206 | 171500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 124 | 20231206 | 171400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 125 | 20231206 | 171300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 126 | 20231206 | 171200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 127 | 20231206 | 171100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 128 | 20231206 | 171000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 129 | 20231206 | 170900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 130 | 20231206 | 170800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 131 | 20231206 | 170700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 132 | 20231206 | 170600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 133 | 20231206 | 170500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 134 | 20231206 | 170400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 135 | 20231206 | 170300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 136 | 20231206 | 170200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 137 | 20231206 | 170100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 138 | 20231206 | 170000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 139 | 20231206 | 165900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 140 | 20231206 | 165800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 141 | 20231206 | 165700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 142 | 20231206 | 165600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 143 | 20231206 | 165500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 144 | 20231206 | 165400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 145 | 20231206 | 165300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 146 | 20231206 | 165200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 147 | 20231206 | 165100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 148 | 20231206 | 165000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 149 | 20231206 | 164900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 150 | 20231206 | 164800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 151 | 20231206 | 164700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 152 | 20231206 | 164600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 153 | 20231206 | 164500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 154 | 20231206 | 164400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 155 | 20231206 | 164300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 156 | 20231206 | 164200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 157 | 20231206 | 164100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 158 | 20231206 | 164000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 159 | 20231206 | 163900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 160 | 20231206 | 163800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 161 | 20231206 | 163700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 162 | 20231206 | 163600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 163 | 20231206 | 163500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 164 | 20231206 | 163400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 165 | 20231206 | 163300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 166 | 20231206 | 163200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 167 | 20231206 | 163100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 168 | 20231206 | 163000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 169 | 20231206 | 162900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 170 | 20231206 | 162800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 171 | 20231206 | 162700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 172 | 20231206 | 162600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 173 | 20231206 | 162500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 174 | 20231206 | 162400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 175 | 20231206 | 162300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 176 | 20231206 | 162200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 177 | 20231206 | 162100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 178 | 20231206 | 162000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 179 | 20231206 | 161900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 180 | 20231206 | 161800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 181 | 20231206 | 161700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 182 | 20231206 | 161600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 183 | 20231206 | 161500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 184 | 20231206 | 161400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 185 | 20231206 | 161300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 186 | 20231206 | 161200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 187 | 20231206 | 161100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 188 | 20231206 | 161000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 189 | 20231206 | 160900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 190 | 20231206 | 160800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 191 | 20231206 | 160700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 192 | 20231206 | 160600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 193 | 20231206 | 160500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 194 | 20231206 | 160400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 195 | 20231206 | 160300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 196 | 20231206 | 160200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 197 | 20231206 | 160100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 198 | 20231206 | 160000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 199 | 20231206 | 155900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 200 | 20231206 | 155800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 201 | 20231206 | 155700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 202 | 20231206 | 155600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 203 | 20231206 | 155500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 204 | 20231206 | 155400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 205 | 20231206 | 155300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 206 | 20231206 | 155200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 207 | 20231206 | 155100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 208 | 20231206 | 155000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 209 | 20231206 | 154900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 210 | 20231206 | 154800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 211 | 20231206 | 154700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 212 | 20231206 | 154600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 213 | 20231206 | 154500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 214 | 20231206 | 154400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 215 | 20231206 | 154300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 216 | 20231206 | 154200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 217 | 20231206 | 154100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 218 | 20231206 | 154000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 219 | 20231206 | 153900 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 220 | 20231206 | 153800 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 221 | 20231206 | 153700 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 222 | 20231206 | 153600 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 223 | 20231206 | 153500 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 224 | 20231206 | 153400 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 225 | 20231206 | 153300 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 226 | 20231206 | 153200 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 227 | 20231206 | 153100 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 228 | 20231206 | 153000 | 104610109000 | 213500 | 213500 | 213500 | 213500 | 50813 |
| 229 | 20231206 | 152900 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 230 | 20231206 | 152800 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 231 | 20231206 | 152700 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 232 | 20231206 | 152600 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 233 | 20231206 | 152500 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 234 | 20231206 | 152400 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 235 | 20231206 | 152300 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 236 | 20231206 | 152200 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 237 | 20231206 | 152100 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 238 | 20231206 | 152000 | 93761533500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 239 | 20231206 | 151900 | 93761533500 | 214500 | 214000 | 214500 | 214000 | 1648 |
| 240 | 20231206 | 151800 | 93408644500 | 214000 | 214500 | 214500 | 214000 | 1693 |
| 241 | 20231206 | 151700 | 93046255000 | 214000 | 214500 | 214500 | 214000 | 1446 |
| 242 | 20231206 | 151600 | 92736510500 | 214000 | 214500 | 214500 | 214000 | 667 |
| 243 | 20231206 | 151500 | 92593752000 | 214000 | 213500 | 214500 | 213500 | 2203 |
| 244 | 20231206 | 151400 | 92122235000 | 214000 | 214000 | 214500 | 213500 | 2145 |
| 245 | 20231206 | 151300 | 91663225500 | 214000 | 214000 | 214500 | 214000 | 1402 |
| 246 | 20231206 | 151200 | 91363186000 | 214000 | 214000 | 214500 | 213500 | 1470 |
| 247 | 20231206 | 151100 | 91048511500 | 214000 | 214500 | 214500 | 214000 | 1493 |
| 248 | 20231206 | 151000 | 90728974000 | 214000 | 214000 | 214500 | 214000 | 607 |
| 249 | 20231206 | 150900 | 90599049000 | 214000 | 214000 | 214500 | 214000 | 7395 |
| 250 | 20231206 | 150800 | 89016476000 | 214000 | 214500 | 214500 | 214000 | 736 |
| 251 | 20231206 | 150700 | 88858877500 | 214000 | 214000 | 214500 | 214000 | 531 |
| 252 | 20231206 | 150600 | 88745145000 | 214000 | 214000 | 214500 | 214000 | 572 |
| 253 | 20231206 | 150500 | 88622648000 | 214000 | 214000 | 214500 | 214000 | 579 |
| 254 | 20231206 | 150400 | 88498648000 | 214000 | 214000 | 214500 | 213500 | 5659 |
| 255 | 20231206 | 150300 | 87287440500 | 214500 | 214500 | 214500 | 214000 | 661 |
| 256 | 20231206 | 150200 | 87145845000 | 214000 | 214000 | 214500 | 214000 | 1079 |
| 257 | 20231206 | 150100 | 86914699500 | 214500 | 214000 | 214500 | 214000 | 756 |
| 258 | 20231206 | 150000 | 86752687000 | 214500 | 214000 | 214500 | 214000 | 935 |
| 259 | 20231206 | 145900 | 86552366000 | 214000 | 214000 | 214500 | 214000 | 597 |
| 260 | 20231206 | 145800 | 86424482500 | 214500 | 214500 | 214500 | 214000 | 1189 |
| 261 | 20231206 | 145700 | 86169646000 | 214000 | 214000 | 214500 | 214000 | 602 |
| 262 | 20231206 | 145600 | 86040734500 | 214000 | 214000 | 214500 | 214000 | 525 |
| 263 | 20231206 | 145500 | 85928296000 | 214500 | 214500 | 214500 | 214000 | 1097 |
| 264 | 20231206 | 145400 | 85693466000 | 214500 | 214000 | 214500 | 214000 | 906 |
| 265 | 20231206 | 145300 | 85499481000 | 214000 | 214000 | 214500 | 213500 | 3615 |
| 266 | 20231206 | 145200 | 84725780000 | 213500 | 214000 | 214500 | 213500 | 6270 |
| 267 | 20231206 | 145100 | 83383963500 | 214500 | 214500 | 214500 | 214000 | 872 |
| 268 | 20231206 | 145000 | 83197218000 | 214500 | 214000 | 214500 | 214000 | 1700 |
| 269 | 20231206 | 144900 | 82833252000 | 214500 | 214500 | 214500 | 214000 | 767 |
| 270 | 20231206 | 144800 | 82668872500 | 214500 | 214500 | 214500 | 214000 | 828 |
| 271 | 20231206 | 144700 | 82491492000 | 214500 | 214000 | 214500 | 214000 | 1496 |
| 272 | 20231206 | 144600 | 82171215000 | 214500 | 214500 | 214500 | 214000 | 707 |
| 273 | 20231206 | 144500 | 82019758500 | 214500 | 214000 | 214500 | 214000 | 630 |
| 274 | 20231206 | 144400 | 81884818500 | 214500 | 214000 | 214500 | 214000 | 1014 |
| 275 | 20231206 | 144300 | 81667653000 | 214000 | 214500 | 214500 | 214000 | 578 |
| 276 | 20231206 | 144200 | 81543811500 | 214500 | 214000 | 214500 | 214000 | 554 |
| 277 | 20231206 | 144100 | 81425175000 | 214500 | 214000 | 214500 | 214000 | 1524 |
| 278 | 20231206 | 144000 | 81098804500 | 214500 | 214000 | 214500 | 214000 | 874 |
| 279 | 20231206 | 143900 | 80911599000 | 214500 | 214000 | 214500 | 214000 | 510 |
| 280 | 20231206 | 143800 | 80802357000 | 214500 | 214000 | 214500 | 214000 | 612 |
| 281 | 20231206 | 143700 | 80671201500 | 214500 | 214000 | 214500 | 214000 | 675 |
| 282 | 20231206 | 143600 | 80526527500 | 214000 | 214500 | 214500 | 214000 | 962 |
| 283 | 20231206 | 143500 | 80320287500 | 214500 | 214000 | 214500 | 214000 | 1037 |
| 284 | 20231206 | 143400 | 80098193500 | 214500 | 214500 | 214500 | 214000 | 845 |
| 285 | 20231206 | 143300 | 79917207500 | 214000 | 214500 | 214500 | 214000 | 503 |
| 286 | 20231206 | 143200 | 79809421500 | 214500 | 214000 | 214500 | 214000 | 750 |
| 287 | 20231206 | 143100 | 79648774500 | 214000 | 214000 | 214500 | 214000 | 367 |
| 288 | 20231206 | 143000 | 79570111500 | 214500 | 214500 | 214500 | 214000 | 940 |
| 289 | 20231206 | 142900 | 79368808000 | 214000 | 214500 | 214500 | 214000 | 711 |
| 290 | 20231206 | 142800 | 79216507500 | 214500 | 214000 | 214500 | 214000 | 824 |
| 291 | 20231206 | 142700 | 79039899500 | 214500 | 214500 | 214500 | 214000 | 903 |
| 292 | 20231206 | 142600 | 78846291000 | 214500 | 214000 | 214500 | 214000 | 435 |
| 293 | 20231206 | 142500 | 78753062000 | 214000 | 214500 | 214500 | 214000 | 313 |
| 294 | 20231206 | 142400 | 78685995000 | 214000 | 214000 | 214500 | 214000 | 414 |
| 295 | 20231206 | 142300 | 78597335500 | 214500 | 214000 | 214500 | 214000 | 383 |
| 296 | 20231206 | 142200 | 78515289500 | 214500 | 214000 | 214500 | 214000 | 1226 |
| 297 | 20231206 | 142100 | 78252849000 | 214500 | 214500 | 214500 | 214000 | 339 |
| 298 | 20231206 | 142000 | 78180235000 | 214500 | 214000 | 214500 | 214000 | 458 |
| 299 | 20231206 | 141900 | 78082151000 | 214500 | 214000 | 214500 | 214000 | 1326 |
| 300 | 20231206 | 141800 | 77797863500 | 214000 | 214500 | 214500 | 214000 | 592 |
| 301 | 20231206 | 141700 | 77671033500 | 214500 | 214000 | 214500 | 214000 | 416 |
| 302 | 20231206 | 141600 | 77581925500 | 214000 | 214500 | 214500 | 214000 | 332 |
| 303 | 20231206 | 141500 | 77510801000 | 214500 | 214000 | 214500 | 214000 | 818 |
| 304 | 20231206 | 141400 | 77335572500 | 214500 | 214500 | 214500 | 214000 | 763 |
| 305 | 20231206 | 141300 | 77172176000 | 214500 | 214500 | 214500 | 214000 | 365 |
| 306 | 20231206 | 141200 | 77093928000 | 214500 | 214000 | 214500 | 214000 | 571 |
| 307 | 20231206 | 141100 | 76971537000 | 214000 | 214000 | 214500 | 214000 | 322 |
| 308 | 20231206 | 141000 | 76902505000 | 214500 | 214500 | 214500 | 214000 | 320 |
| 309 | 20231206 | 140900 | 76833911000 | 214000 | 214000 | 214500 | 214000 | 554 |
| 310 | 20231206 | 140800 | 76715174000 | 214000 | 214000 | 214500 | 214000 | 706 |
| 311 | 20231206 | 140700 | 76563905500 | 214000 | 214000 | 214500 | 214000 | 509 |
| 312 | 20231206 | 140600 | 76454895000 | 214000 | 214500 | 214500 | 214000 | 461 |
| 313 | 20231206 | 140500 | 76356081500 | 214500 | 214000 | 214500 | 214000 | 400 |
| 314 | 20231206 | 140400 | 76270386000 | 214000 | 214000 | 214500 | 214000 | 475 |
| 315 | 20231206 | 140300 | 76168650500 | 214500 | 214000 | 214500 | 214000 | 544 |
| 316 | 20231206 | 140200 | 76052129500 | 214000 | 214000 | 214500 | 214000 | 1090 |
| 317 | 20231206 | 140100 | 75818718000 | 214500 | 214000 | 214500 | 214000 | 524 |
| 318 | 20231206 | 140000 | 75706436500 | 214000 | 214000 | 214500 | 214000 | 864 |
| 319 | 20231206 | 135900 | 75521201000 | 214000 | 214500 | 214500 | 214000 | 466 |
| 320 | 20231206 | 135800 | 75421333500 | 214500 | 214500 | 214500 | 214000 | 660 |
| 321 | 20231206 | 135700 | 75279891000 | 214500 | 214000 | 214500 | 214000 | 463 |
| 322 | 20231206 | 135600 | 75180719000 | 214500 | 214000 | 214500 | 214000 | 301 |
| 323 | 20231206 | 135500 | 75116225500 | 214500 | 214000 | 214500 | 214000 | 510 |
| 324 | 20231206 | 135400 | 75006974500 | 214500 | 214500 | 214500 | 214000 | 1606 |
| 325 | 20231206 | 135300 | 74662622500 | 214500 | 214500 | 214500 | 214000 | 728 |
| 326 | 20231206 | 135200 | 74506538500 | 214500 | 214000 | 214500 | 214000 | 395 |
| 327 | 20231206 | 135100 | 74421919500 | 214000 | 214500 | 214500 | 214000 | 1397 |
| 328 | 20231206 | 135000 | 74122343500 | 214500 | 214000 | 214500 | 214000 | 390 |
| 329 | 20231206 | 134900 | 74038767500 | 214000 | 214500 | 214500 | 214000 | 1185 |
| 330 | 20231206 | 134800 | 73784770000 | 214500 | 214000 | 214500 | 214000 | 338 |
| 331 | 20231206 | 134700 | 73712389500 | 214000 | 214000 | 214500 | 214000 | 423 |
| 332 | 20231206 | 134600 | 73621797500 | 214500 | 214500 | 214500 | 214000 | 409 |
| 333 | 20231206 | 134500 | 73534163000 | 214000 | 214000 | 214500 | 214000 | 370 |
| 334 | 20231206 | 134400 | 73454902000 | 214000 | 214500 | 214500 | 214000 | 242 |
| 335 | 20231206 | 134300 | 73403066500 | 214500 | 214500 | 214500 | 214000 | 408 |
| 336 | 20231206 | 134200 | 73315654500 | 214000 | 214000 | 214500 | 214000 | 159 |
| 337 | 20231206 | 134100 | 73281570000 | 214500 | 214000 | 214500 | 214000 | 1022 |
| 338 | 20231206 | 134000 | 73062549000 | 214500 | 215000 | 215000 | 214000 | 1405 |
| 339 | 20231206 | 133900 | 72761132500 | 214500 | 214500 | 215000 | 214500 | 714 |
| 340 | 20231206 | 133800 | 72607924500 | 214500 | 215000 | 215000 | 214500 | 1812 |
| 341 | 20231206 | 133700 | 72219169500 | 215000 | 214500 | 215000 | 214500 | 474 |
| 342 | 20231206 | 133600 | 72117383500 | 215000 | 214500 | 215000 | 214500 | 617 |
| 343 | 20231206 | 133500 | 71984908000 | 214500 | 215000 | 215000 | 214500 | 395 |
| 344 | 20231206 | 133400 | 71900069500 | 215000 | 214500 | 215000 | 214000 | 3396 |
| 345 | 20231206 | 133300 | 71171560000 | 214000 | 214500 | 214500 | 214000 | 1558 |
| 346 | 20231206 | 133200 | 70837446000 | 214500 | 214500 | 215000 | 214500 | 1713 |
| 347 | 20231206 | 133100 | 70469870500 | 214500 | 214500 | 215000 | 214500 | 590 |
| 348 | 20231206 | 133000 | 70343139500 | 214500 | 215000 | 215000 | 214500 | 1901 |
| 349 | 20231206 | 132900 | 69935252000 | 215000 | 215000 | 215000 | 214500 | 759 |
| 350 | 20231206 | 132800 | 69772240000 | 215000 | 215000 | 215000 | 214500 | 1690 |
| 351 | 20231206 | 132700 | 69409563000 | 215000 | 214500 | 215000 | 214500 | 614 |
| 352 | 20231206 | 132600 | 69277625500 | 214500 | 214500 | 215000 | 214500 | 2179 |
| 353 | 20231206 | 132500 | 68809580500 | 215000 | 214500 | 215000 | 214500 | 446 |
| 354 | 20231206 | 132400 | 68713809500 | 214500 | 214500 | 215000 | 214500 | 444 |
| 355 | 20231206 | 132300 | 68618495000 | 214500 | 214500 | 215000 | 214500 | 952 |
| 356 | 20231206 | 132200 | 68414193000 | 214500 | 214500 | 215000 | 214500 | 965 |
| 357 | 20231206 | 132100 | 68207038000 | 215000 | 215000 | 215000 | 214500 | 600 |
| 358 | 20231206 | 132000 | 68078268500 | 215000 | 214500 | 215000 | 214500 | 613 |
| 359 | 20231206 | 131900 | 67946693500 | 214500 | 215000 | 215000 | 214500 | 577 |
| 360 | 20231206 | 131800 | 67822812500 | 214500 | 214500 | 215000 | 214500 | 333 |
| 361 | 20231206 | 131700 | 67751270000 | 215000 | 214500 | 215000 | 214500 | 956 |
| 362 | 20231206 | 131600 | 67545899000 | 215000 | 215000 | 215000 | 214500 | 296 |
| 363 | 20231206 | 131500 | 67482311500 | 215000 | 215000 | 215000 | 214500 | 299 |
| 364 | 20231206 | 131400 | 67418094500 | 215000 | 215000 | 215000 | 214500 | 296 |
| 365 | 20231206 | 131300 | 67354502000 | 215000 | 215000 | 215000 | 214500 | 513 |
| 366 | 20231206 | 131200 | 67244314500 | 214500 | 214500 | 215000 | 214500 | 800 |
| 367 | 20231206 | 131100 | 67072490000 | 214500 | 215000 | 215000 | 214500 | 347 |
| 368 | 20231206 | 131000 | 66997930000 | 215000 | 214500 | 215000 | 214500 | 494 |
| 369 | 20231206 | 130900 | 66891856000 | 214500 | 215000 | 215000 | 214500 | 426 |
| 370 | 20231206 | 130800 | 66800395000 | 215000 | 214500 | 215000 | 214500 | 387 |
| 371 | 20231206 | 130700 | 66717255500 | 214500 | 214000 | 215000 | 214000 | 4363 |
| 372 | 20231206 | 130600 | 65781220000 | 214500 | 214500 | 214500 | 214000 | 863 |
| 373 | 20231206 | 130500 | 65596201500 | 214000 | 214500 | 214500 | 214000 | 537 |
| 374 | 20231206 | 130400 | 65481052000 | 214000 | 214000 | 214500 | 214000 | 579 |
| 375 | 20231206 | 130300 | 65356939000 | 214000 | 214000 | 214500 | 214000 | 1047 |
| 376 | 20231206 | 130200 | 65132478000 | 214000 | 214000 | 214500 | 214000 | 338 |
| 377 | 20231206 | 130100 | 65059993500 | 214000 | 214000 | 214500 | 214000 | 135 |
| 378 | 20231206 | 130000 | 65031055500 | 214500 | 214000 | 214500 | 214000 | 308 |
| 379 | 20231206 | 125900 | 64965050500 | 214000 | 214000 | 214500 | 214000 | 775 |
| 380 | 20231206 | 125800 | 64798827500 | 214500 | 214000 | 214500 | 214000 | 862 |
| 381 | 20231206 | 125700 | 64613989000 | 214500 | 214500 | 214500 | 214000 | 402 |
| 382 | 20231206 | 125600 | 64527855000 | 214000 | 214500 | 214500 | 214000 | 417 |
| 383 | 20231206 | 125500 | 64438464500 | 214000 | 214000 | 214500 | 214000 | 522 |
| 384 | 20231206 | 125400 | 64326657500 | 214000 | 214500 | 214500 | 214000 | 336 |
| 385 | 20231206 | 125300 | 64254643500 | 214500 | 214000 | 214500 | 214000 | 205 |
| 386 | 20231206 | 125200 | 64210675500 | 214000 | 214500 | 214500 | 214000 | 546 |
| 387 | 20231206 | 125100 | 64093625000 | 214500 | 214500 | 214500 | 214000 | 190 |
| 388 | 20231206 | 125000 | 64052876000 | 214000 | 214500 | 214500 | 214000 | 138 |
| 389 | 20231206 | 124900 | 64023295000 | 214000 | 214500 | 214500 | 214000 | 539 |
| 390 | 20231206 | 124800 | 63907802000 | 214500 | 214500 | 214500 | 214000 | 161 |
| 391 | 20231206 | 124700 | 63873303000 | 214500 | 214000 | 214500 | 214000 | 165 |
| 392 | 20231206 | 124600 | 63837928000 | 214500 | 214500 | 214500 | 214000 | 301 |
| 393 | 20231206 | 124500 | 63773456500 | 214000 | 214500 | 214500 | 214000 | 227 |
| 394 | 20231206 | 124400 | 63724812500 | 214500 | 214500 | 214500 | 214000 | 207 |
| 395 | 20231206 | 124300 | 63680470000 | 214500 | 214500 | 214500 | 214000 | 352 |
| 396 | 20231206 | 124200 | 63605004500 | 214000 | 214500 | 214500 | 214000 | 303 |
| 397 | 20231206 | 124100 | 63540090000 | 214000 | 214500 | 214500 | 214000 | 236 |
| 398 | 20231206 | 124000 | 63489513000 | 214500 | 214000 | 214500 | 214000 | 252 |
| 399 | 20231206 | 123900 | 63435516000 | 214500 | 214500 | 214500 | 214000 | 131 |
| 400 | 20231206 | 123800 | 63407429500 | 214500 | 214000 | 214500 | 214000 | 294 |
| 401 | 20231206 | 123700 | 63344454000 | 214500 | 214500 | 214500 | 214000 | 203 |
| 402 | 20231206 | 123600 | 63300923500 | 214000 | 214000 | 214500 | 214000 | 114 |
| 403 | 20231206 | 123500 | 63276487000 | 214000 | 214000 | 214500 | 214000 | 937 |
| 404 | 20231206 | 123400 | 63075951500 | 214000 | 214000 | 214500 | 214000 | 140 |
| 405 | 20231206 | 123300 | 63045958000 | 214500 | 214000 | 214500 | 214000 | 239 |
| 406 | 20231206 | 123200 | 62994736500 | 214500 | 215000 | 215000 | 214000 | 7043 |
| 407 | 20231206 | 123100 | 61484213500 | 215000 | 214500 | 215000 | 214500 | 292 |
| 408 | 20231206 | 123000 | 61421553500 | 215000 | 214500 | 215000 | 214500 | 790 |
| 409 | 20231206 | 122900 | 61251894000 | 215000 | 215000 | 215000 | 214500 | 533 |
| 410 | 20231206 | 122800 | 61137482000 | 215000 | 215000 | 215000 | 214500 | 488 |
| 411 | 20231206 | 122700 | 61032760500 | 214500 | 215000 | 215000 | 214500 | 271 |
| 412 | 20231206 | 122600 | 60974541500 | 215000 | 214500 | 215000 | 214500 | 619 |
| 413 | 20231206 | 122500 | 60841643000 | 214500 | 214500 | 215000 | 214500 | 472 |
| 414 | 20231206 | 122400 | 60740364500 | 214500 | 215000 | 215000 | 214500 | 689 |
| 415 | 20231206 | 122300 | 60592367000 | 215000 | 215000 | 215000 | 214500 | 482 |
| 416 | 20231206 | 122200 | 60488902500 | 214500 | 215000 | 215000 | 214500 | 935 |
| 417 | 20231206 | 122100 | 60288049000 | 215000 | 215000 | 215000 | 214500 | 214 |
| 418 | 20231206 | 122000 | 60242074000 | 215000 | 215000 | 215000 | 214500 | 451 |
| 419 | 20231206 | 121900 | 60145222500 | 214500 | 215000 | 215000 | 214500 | 500 |
| 420 | 20231206 | 121800 | 60037825000 | 215000 | 214500 | 215000 | 214500 | 476 |
| 421 | 20231206 | 121700 | 59935617500 | 214500 | 215000 | 215000 | 214500 | 319 |
| 422 | 20231206 | 121600 | 59867089000 | 215000 | 215000 | 215000 | 214500 | 342 |
| 423 | 20231206 | 121500 | 59793580500 | 215000 | 215000 | 215000 | 214500 | 362 |
| 424 | 20231206 | 121400 | 59715833500 | 215000 | 215000 | 215000 | 214500 | 569 |
| 425 | 20231206 | 121300 | 59593711500 | 215000 | 215000 | 215000 | 214500 | 528 |
| 426 | 20231206 | 121200 | 59480269500 | 215000 | 215000 | 215000 | 214500 | 264 |
| 427 | 20231206 | 121100 | 59423572000 | 215000 | 214500 | 215000 | 214500 | 361 |
| 428 | 20231206 | 121000 | 59345966000 | 215000 | 214500 | 215000 | 214500 | 463 |
| 429 | 20231206 | 120900 | 59246496000 | 215000 | 215000 | 215000 | 214500 | 688 |
| 430 | 20231206 | 120800 | 59098812000 | 215000 | 214500 | 215000 | 214500 | 310 |
| 431 | 20231206 | 120700 | 59032228000 | 215000 | 215000 | 215000 | 214500 | 780 |
| 432 | 20231206 | 120600 | 58864861000 | 214500 | 215000 | 215000 | 214500 | 373 |
| 433 | 20231206 | 120500 | 58784706000 | 214500 | 214500 | 215000 | 214500 | 519 |
| 434 | 20231206 | 120400 | 58673294500 | 214500 | 215000 | 215000 | 214500 | 422 |
| 435 | 20231206 | 120300 | 58582581000 | 215000 | 214500 | 215000 | 214500 | 580 |
| 436 | 20231206 | 120200 | 58457986500 | 215000 | 214500 | 215000 | 214500 | 334 |
| 437 | 20231206 | 120100 | 58386245500 | 214500 | 215000 | 215000 | 214500 | 379 |
| 438 | 20231206 | 120000 | 58304815000 | 215000 | 214500 | 215000 | 214500 | 470 |
| 439 | 20231206 | 115900 | 58203903500 | 215000 | 215000 | 215000 | 214500 | 244 |
| 440 | 20231206 | 115800 | 58151460500 | 215000 | 214500 | 215000 | 214500 | 652 |
| 441 | 20231206 | 115700 | 58011413000 | 215000 | 214500 | 215000 | 214500 | 570 |
| 442 | 20231206 | 115600 | 57888918500 | 215000 | 215000 | 215000 | 214500 | 502 |
| 443 | 20231206 | 115500 | 57781003500 | 215000 | 215000 | 215000 | 214500 | 299 |
| 444 | 20231206 | 115400 | 57716827000 | 215000 | 214500 | 215000 | 214500 | 362 |
| 445 | 20231206 | 115300 | 57639058500 | 214500 | 215000 | 215000 | 214500 | 409 |
| 446 | 20231206 | 115200 | 57551170000 | 215000 | 215000 | 215000 | 214500 | 287 |
| 447 | 20231206 | 115100 | 57489491500 | 215000 | 214500 | 215000 | 214500 | 361 |
| 448 | 20231206 | 115000 | 57411997000 | 214500 | 214500 | 215000 | 214500 | 586 |
| 449 | 20231206 | 114900 | 57286208500 | 214500 | 214500 | 215000 | 214000 | 4794 |
| 450 | 20231206 | 114800 | 56257608500 | 214500 | 214500 | 214500 | 214000 | 648 |
| 451 | 20231206 | 114700 | 56118639500 | 214000 | 214000 | 214500 | 214000 | 595 |
| 452 | 20231206 | 114600 | 55991043000 | 214500 | 214500 | 214500 | 214000 | 1741 |
| 453 | 20231206 | 114500 | 55617663500 | 214000 | 214500 | 214500 | 214000 | 654 |
| 454 | 20231206 | 114400 | 55477459000 | 214000 | 214000 | 214500 | 214000 | 157 |
| 455 | 20231206 | 114300 | 55443817500 | 214500 | 214500 | 214500 | 214000 | 989 |
| 456 | 20231206 | 114200 | 55232077000 | 214500 | 214500 | 214500 | 214000 | 1680 |
| 457 | 20231206 | 114100 | 54872200000 | 214500 | 214000 | 214500 | 214000 | 670 |
| 458 | 20231206 | 114000 | 54728520000 | 214000 | 214000 | 214500 | 214000 | 225 |
| 459 | 20231206 | 113900 | 54680313500 | 214000 | 214500 | 214500 | 214000 | 263 |
| 460 | 20231206 | 113800 | 54623943500 | 214500 | 214500 | 214500 | 214000 | 221 |
| 461 | 20231206 | 113700 | 54576585000 | 214500 | 214500 | 214500 | 214000 | 816 |
| 462 | 20231206 | 113600 | 54401623000 | 214500 | 214000 | 214500 | 214000 | 216 |
| 463 | 20231206 | 113500 | 54355324000 | 214000 | 214500 | 214500 | 214000 | 3617 |
| 464 | 20231206 | 113400 | 53581068000 | 214500 | 214500 | 214500 | 214000 | 533 |
| 465 | 20231206 | 113300 | 53466944500 | 214000 | 214000 | 214500 | 214000 | 618 |
| 466 | 20231206 | 113200 | 53334501000 | 214000 | 214500 | 214500 | 214000 | 403 |
| 467 | 20231206 | 113100 | 53248137000 | 214500 | 214500 | 214500 | 214000 | 417 |
| 468 | 20231206 | 113000 | 53158800000 | 214500 | 214000 | 214500 | 214000 | 322 |
| 469 | 20231206 | 112900 | 53089769500 | 214000 | 214500 | 214500 | 214000 | 296 |
| 470 | 20231206 | 112800 | 53026342500 | 214500 | 214500 | 214500 | 214000 | 583 |
| 471 | 20231206 | 112700 | 52901305500 | 214500 | 214000 | 214500 | 214000 | 144 |
| 472 | 20231206 | 112600 | 52870434500 | 214500 | 214500 | 214500 | 214000 | 609 |
| 473 | 20231206 | 112500 | 52739964500 | 214000 | 214000 | 214500 | 214000 | 293 |
| 474 | 20231206 | 112400 | 52677167000 | 214000 | 214500 | 214500 | 214000 | 349 |
| 475 | 20231206 | 112300 | 52602377000 | 214500 | 214500 | 214500 | 214000 | 193 |
| 476 | 20231206 | 112200 | 52561042500 | 214000 | 214500 | 214500 | 214000 | 184 |
| 477 | 20231206 | 112100 | 52521596500 | 214000 | 214500 | 214500 | 214000 | 338 |
| 478 | 20231206 | 112000 | 52449186500 | 214500 | 214500 | 214500 | 214000 | 296 |
| 479 | 20231206 | 111900 | 52385785000 | 214500 | 214500 | 214500 | 214000 | 765 |
| 480 | 20231206 | 111800 | 52221975500 | 214500 | 214500 | 214500 | 214000 | 282 |
| 481 | 20231206 | 111700 | 52161493000 | 214000 | 214500 | 214500 | 214000 | 390 |
| 482 | 20231206 | 111600 | 52077981500 | 214500 | 214000 | 214500 | 214000 | 352 |
| 483 | 20231206 | 111500 | 52002584500 | 214000 | 214500 | 214500 | 214000 | 804 |
| 484 | 20231206 | 111400 | 51830263000 | 214500 | 214500 | 214500 | 214000 | 459 |
| 485 | 20231206 | 111300 | 51731837500 | 214000 | 214500 | 214500 | 214000 | 375 |
| 486 | 20231206 | 111200 | 51651443500 | 214500 | 214000 | 214500 | 214000 | 307 |
| 487 | 20231206 | 111100 | 51585669500 | 214000 | 214000 | 214500 | 214000 | 530 |
| 488 | 20231206 | 111000 | 51472029000 | 214500 | 214500 | 214500 | 214000 | 3235 |
| 489 | 20231206 | 110900 | 50779440000 | 214500 | 214500 | 214500 | 214000 | 214 |
| 490 | 20231206 | 110800 | 50733596500 | 214000 | 214000 | 214500 | 214000 | 584 |
| 491 | 20231206 | 110700 | 50608520000 | 214500 | 214500 | 214500 | 214000 | 160 |
| 492 | 20231206 | 110600 | 50574206000 | 214500 | 214500 | 214500 | 214000 | 385 |
| 493 | 20231206 | 110500 | 50491748500 | 214500 | 214500 | 214500 | 214000 | 184 |
| 494 | 20231206 | 110400 | 50452312500 | 214500 | 214000 | 214500 | 214000 | 123 |
| 495 | 20231206 | 110300 | 50425946000 | 214500 | 214500 | 214500 | 214000 | 228 |
| 496 | 20231206 | 110200 | 50377099500 | 214500 | 214000 | 214500 | 214000 | 279 |
| 497 | 20231206 | 110100 | 50317360000 | 214000 | 214500 | 214500 | 214000 | 276 |
| 498 | 20231206 | 110000 | 50258199500 | 214500 | 214500 | 214500 | 214000 | 640 |
| 499 | 20231206 | 105900 | 50120970000 | 214500 | 214000 | 214500 | 214000 | 193 |
| 500 | 20231206 | 105800 | 50079597000 | 214000 | 215000 | 215000 | 214000 | 3003 |
| 501 | 20231206 | 105700 | 49435547000 | 215000 | 215000 | 215000 | 214500 | 3981 |
| 502 | 20231206 | 105600 | 48581452000 | 215000 | 215000 | 215000 | 214500 | 403 |
| 503 | 20231206 | 105500 | 48494862000 | 215000 | 215000 | 215000 | 214500 | 2539 |
| 504 | 20231206 | 105400 | 47949147000 | 215000 | 215000 | 215000 | 214500 | 413 |
| 505 | 20231206 | 105300 | 47860394500 | 215000 | 215000 | 215000 | 214500 | 708 |
| 506 | 20231206 | 105200 | 47708182500 | 215000 | 215000 | 215000 | 214500 | 390 |
| 507 | 20231206 | 105100 | 47624340500 | 215000 | 215000 | 215000 | 214500 | 1294 |
| 508 | 20231206 | 105000 | 47346175000 | 215000 | 215000 | 215000 | 214500 | 1092 |
| 509 | 20231206 | 104900 | 47111407000 | 215000 | 214500 | 215000 | 214500 | 1743 |
| 510 | 20231206 | 104800 | 46736787500 | 215000 | 215000 | 215000 | 214500 | 375 |
| 511 | 20231206 | 104700 | 46656185500 | 215000 | 215000 | 215000 | 214500 | 421 |
| 512 | 20231206 | 104600 | 46565682500 | 215000 | 214500 | 215000 | 214500 | 443 |
| 513 | 20231206 | 104500 | 46470505500 | 214500 | 215000 | 215000 | 214500 | 1276 |
| 514 | 20231206 | 104400 | 46196690500 | 215000 | 214500 | 215000 | 214000 | 1118 |
| 515 | 20231206 | 104300 | 45956990500 | 214500 | 215000 | 215500 | 214000 | 5541 |
| 516 | 20231206 | 104200 | 44768184000 | 215000 | 215000 | 215500 | 214500 | 4485 |
| 517 | 20231206 | 104100 | 43803819000 | 215000 | 214500 | 215000 | 214500 | 13668 |
| 518 | 20231206 | 104000 | 40866372500 | 215000 | 214500 | 215000 | 214500 | 1067 |
| 519 | 20231206 | 103900 | 40637369500 | 214500 | 214500 | 215000 | 214500 | 1121 |
| 520 | 20231206 | 103800 | 40396690500 | 215000 | 214500 | 215000 | 214500 | 905 |
| 521 | 20231206 | 103700 | 40202346000 | 214500 | 214500 | 215000 | 214500 | 811 |
| 522 | 20231206 | 103600 | 40028155000 | 214500 | 214000 | 215000 | 214000 | 12930 |
| 523 | 20231206 | 103500 | 37254706500 | 214500 | 214000 | 214500 | 214000 | 679 |
| 524 | 20231206 | 103400 | 37109086500 | 214500 | 214500 | 214500 | 214000 | 462 |
| 525 | 20231206 | 103300 | 37010135500 | 214500 | 214000 | 214500 | 213500 | 4815 |
| 526 | 20231206 | 103200 | 35979700000 | 214000 | 214000 | 214000 | 213500 | 398 |
| 527 | 20231206 | 103100 | 35894578000 | 214000 | 214000 | 214000 | 213500 | 408 |
| 528 | 20231206 | 103000 | 35807283000 | 214000 | 213500 | 214000 | 213500 | 785 |
| 529 | 20231206 | 102900 | 35639334500 | 214000 | 214000 | 214000 | 213500 | 806 |
| 530 | 20231206 | 102800 | 35467018500 | 214000 | 214000 | 214000 | 213500 | 688 |
| 531 | 20231206 | 102700 | 35319931500 | 214000 | 214000 | 214000 | 213500 | 408 |
| 532 | 20231206 | 102600 | 35232736000 | 213500 | 214000 | 214000 | 213500 | 885 |
| 533 | 20231206 | 102500 | 35043542000 | 214000 | 214000 | 214000 | 213500 | 497 |
| 534 | 20231206 | 102400 | 34937265500 | 214000 | 214000 | 214000 | 213500 | 357 |
| 535 | 20231206 | 102300 | 34860878000 | 214000 | 214000 | 214000 | 213500 | 367 |
| 536 | 20231206 | 102200 | 34782429000 | 214000 | 214000 | 214000 | 213500 | 352 |
| 537 | 20231206 | 102100 | 34707142500 | 214000 | 214000 | 214000 | 213500 | 884 |
| 538 | 20231206 | 102000 | 34518281500 | 213500 | 214000 | 214000 | 213500 | 695 |
| 539 | 20231206 | 101900 | 34369733000 | 214000 | 214000 | 214000 | 213500 | 1230 |
| 540 | 20231206 | 101800 | 34106699000 | 214000 | 214000 | 214000 | 213500 | 820 |
| 541 | 20231206 | 101700 | 33931244500 | 214000 | 214000 | 214000 | 213500 | 1012 |
| 542 | 20231206 | 101600 | 33714724000 | 214000 | 213500 | 214000 | 213500 | 753 |
| 543 | 20231206 | 101500 | 33553695500 | 213500 | 214000 | 214000 | 213500 | 296 |
| 544 | 20231206 | 101400 | 33490419500 | 214000 | 214000 | 214000 | 213500 | 1249 |
| 545 | 20231206 | 101300 | 33223251500 | 214000 | 214000 | 214000 | 213500 | 500 |
| 546 | 20231206 | 101200 | 33116338000 | 213500 | 214000 | 214500 | 213500 | 2473 |
| 547 | 20231206 | 101100 | 32587125000 | 214500 | 214000 | 214500 | 213500 | 3935 |
| 548 | 20231206 | 101000 | 31744970500 | 213500 | 214000 | 214000 | 213500 | 836 |
| 549 | 20231206 | 100900 | 31566319000 | 214000 | 214500 | 214500 | 213500 | 2771 |
| 550 | 20231206 | 100800 | 30973256000 | 214000 | 214000 | 214500 | 213500 | 11195 |
| 551 | 20231206 | 100700 | 28577542000 | 213500 | 213000 | 214000 | 213000 | 2772 |
| 552 | 20231206 | 100600 | 27985857000 | 213500 | 213500 | 213500 | 213000 | 912 |
| 553 | 20231206 | 100500 | 27791205500 | 213500 | 213500 | 213500 | 213000 | 1001 |
| 554 | 20231206 | 100400 | 27577588000 | 213000 | 213500 | 213500 | 213000 | 369 |
| 555 | 20231206 | 100300 | 27498880000 | 213000 | 213500 | 213500 | 213000 | 700 |
| 556 | 20231206 | 100200 | 27349577500 | 213500 | 213500 | 214000 | 213000 | 2609 |
| 557 | 20231206 | 100100 | 26792666500 | 213500 | 213000 | 213500 | 213000 | 3537 |
| 558 | 20231206 | 100000 | 26037553500 | 213500 | 212500 | 213500 | 212500 | 2590 |
| 559 | 20231206 | 095900 | 25486050500 | 213000 | 213000 | 213000 | 212500 | 3468 |
| 560 | 20231206 | 095800 | 24747643000 | 212500 | 212500 | 213000 | 212500 | 958 |
| 561 | 20231206 | 095700 | 24543906000 | 213000 | 213000 | 213000 | 212500 | 1229 |
| 562 | 20231206 | 095600 | 24282358000 | 213000 | 212500 | 213000 | 212500 | 3744 |
| 563 | 20231206 | 095500 | 23485215500 | 213000 | 212500 | 213000 | 212500 | 869 |
| 564 | 20231206 | 095400 | 23300474500 | 212500 | 213000 | 213500 | 212500 | 3610 |
| 565 | 20231206 | 095300 | 22532113500 | 213000 | 213000 | 213500 | 213000 | 907 |
| 566 | 20231206 | 095200 | 22338880500 | 213500 | 213500 | 213500 | 213000 | 901 |
| 567 | 20231206 | 095100 | 22146853500 | 213500 | 213500 | 214000 | 213000 | 4400 |
| 568 | 20231206 | 095000 | 21207596000 | 214000 | 214000 | 214000 | 213500 | 871 |
| 569 | 20231206 | 094900 | 21021491000 | 213500 | 214000 | 214000 | 213500 | 1252 |
| 570 | 20231206 | 094800 | 20754104000 | 214000 | 214000 | 214000 | 213500 | 274 |
| 571 | 20231206 | 094700 | 20695529500 | 213500 | 213500 | 214000 | 213500 | 767 |
| 572 | 20231206 | 094600 | 20531640000 | 214000 | 213500 | 214000 | 213000 | 9051 |
| 573 | 20231206 | 094500 | 18597877500 | 213000 | 213000 | 213500 | 213000 | 1235 |
| 574 | 20231206 | 094400 | 18334482000 | 213500 | 214000 | 214000 | 213000 | 2939 |
| 575 | 20231206 | 094300 | 17707418500 | 213500 | 213500 | 214000 | 213500 | 8693 |
| 576 | 20231206 | 094200 | 15851108500 | 213500 | 213500 | 213500 | 213000 | 829 |
| 577 | 20231206 | 094100 | 15674318000 | 213000 | 213000 | 213500 | 213000 | 412 |
| 578 | 20231206 | 094000 | 15586503000 | 213500 | 213000 | 213500 | 213000 | 652 |
| 579 | 20231206 | 093900 | 15447479500 | 213500 | 213500 | 213500 | 213000 | 1569 |
| 580 | 20231206 | 093800 | 15113209500 | 213500 | 213000 | 213500 | 213000 | 543 |
| 581 | 20231206 | 093700 | 14997439500 | 213500 | 213000 | 213500 | 213000 | 683 |
| 582 | 20231206 | 093600 | 14851853000 | 213000 | 213500 | 213500 | 213000 | 194 |
| 583 | 20231206 | 093500 | 14810472000 | 213500 | 213500 | 213500 | 213000 | 1018 |
| 584 | 20231206 | 093400 | 14593519000 | 213500 | 213500 | 213500 | 213000 | 1394 |
| 585 | 20231206 | 093300 | 14296544000 | 213500 | 213500 | 213500 | 213000 | 692 |
| 586 | 20231206 | 093200 | 14148950500 | 213500 | 213500 | 213500 | 213000 | 2247 |
| 587 | 20231206 | 093100 | 13669242000 | 213500 | 213500 | 213500 | 213000 | 699 |
| 588 | 20231206 | 093000 | 13520041500 | 213500 | 213500 | 213500 | 213000 | 303 |
| 589 | 20231206 | 092900 | 13455359500 | 213500 | 213000 | 213500 | 213000 | 2200 |
| 590 | 20231206 | 092800 | 12985876000 | 213000 | 213000 | 213500 | 213000 | 686 |
| 591 | 20231206 | 092700 | 12839704000 | 213500 | 213000 | 213500 | 213000 | 799 |
| 592 | 20231206 | 092600 | 12669490000 | 213500 | 213500 | 213500 | 213000 | 157 |
| 593 | 20231206 | 092500 | 12636008500 | 213000 | 213000 | 213500 | 213000 | 413 |
| 594 | 20231206 | 092400 | 12548013500 | 213000 | 213500 | 213500 | 213000 | 877 |
| 595 | 20231206 | 092300 | 12361173000 | 213000 | 213000 | 213500 | 213000 | 1377 |
| 596 | 20231206 | 092200 | 12067788500 | 213500 | 213000 | 213500 | 213000 | 298 |
| 597 | 20231206 | 092100 | 12004289000 | 213500 | 213000 | 213500 | 213000 | 831 |
| 598 | 20231206 | 092000 | 11827211500 | 213000 | 213500 | 213500 | 213000 | 147 |
| 599 | 20231206 | 091900 | 11795885000 | 213500 | 213500 | 213500 | 213000 | 1356 |
| 600 | 20231206 | 091800 | 11506869000 | 213000 | 213500 | 213500 | 213000 | 209 |
| 601 | 20231206 | 091700 | 11462334000 | 213500 | 213000 | 214000 | 212500 | 3761 |
| 602 | 20231206 | 091600 | 10659996500 | 213000 | 213000 | 213000 | 212500 | 1344 |
| 603 | 20231206 | 091500 | 10373880000 | 213000 | 213000 | 213000 | 212500 | 895 |
| 604 | 20231206 | 091400 | 10183525500 | 213000 | 213500 | 213500 | 212500 | 10072 |
| 605 | 20231206 | 091300 | 8039365000 | 213000 | 213000 | 213500 | 213000 | 211 |
| 606 | 20231206 | 091200 | 7994415500 | 213000 | 213500 | 213500 | 213000 | 4544 |
| 607 | 20231206 | 091100 | 7024616000 | 214000 | 213500 | 214000 | 213500 | 602 |
| 608 | 20231206 | 091000 | 6895929000 | 214000 | 213000 | 214000 | 213000 | 5261 |
| 609 | 20231206 | 090900 | 5773668000 | 213000 | 212500 | 213000 | 212500 | 827 |
| 610 | 20231206 | 090800 | 5597727500 | 213000 | 212500 | 213000 | 212500 | 816 |
| 611 | 20231206 | 090700 | 5424099500 | 212500 | 212500 | 213000 | 212500 | 897 |
| 612 | 20231206 | 090600 | 5233323500 | 212500 | 213500 | 213500 | 212500 | 4066 |
| 613 | 20231206 | 090500 | 4367342000 | 213000 | 213000 | 213500 | 213000 | 646 |
| 614 | 20231206 | 090400 | 4229546000 | 213500 | 213000 | 213500 | 213000 | 1503 |
| 615 | 20231206 | 090300 | 3909052500 | 213500 | 213000 | 213500 | 213000 | 4787 |
| 616 | 20231206 | 090200 | 2888778000 | 213500 | 214000 | 214000 | 213000 | 1344 |
| 617 | 20231206 | 090100 | 2601849500 | 214000 | 213500 | 214000 | 213000 | 2480 |
| 618 | 20231206 | 090000 | 2072619500 | 214000 | 214000 | 214000 | 213000 | 9660 |