36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 3 | 20231212 | 191500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 4 | 20231212 | 191400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 5 | 20231212 | 191300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 6 | 20231212 | 191200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 7 | 20231212 | 191100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 8 | 20231212 | 191000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 9 | 20231212 | 190900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 10 | 20231212 | 190800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 11 | 20231212 | 190700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 12 | 20231212 | 190600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 13 | 20231212 | 190500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 14 | 20231212 | 190400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 15 | 20231212 | 190300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 16 | 20231212 | 190200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 17 | 20231212 | 190100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 18 | 20231212 | 190000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 19 | 20231212 | 185900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 20 | 20231212 | 185800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 21 | 20231212 | 185700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 22 | 20231212 | 185600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 23 | 20231212 | 185500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 24 | 20231212 | 185400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 25 | 20231212 | 185300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 26 | 20231212 | 185200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 27 | 20231212 | 185100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 28 | 20231212 | 185000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 29 | 20231212 | 184900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 30 | 20231212 | 184800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 31 | 20231212 | 184700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 32 | 20231212 | 184600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 33 | 20231212 | 184500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 34 | 20231212 | 184400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 35 | 20231212 | 184300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 36 | 20231212 | 184200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 37 | 20231212 | 184100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 38 | 20231212 | 184000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 39 | 20231212 | 183900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 40 | 20231212 | 183800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 41 | 20231212 | 183700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 42 | 20231212 | 183600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 43 | 20231212 | 183500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 44 | 20231212 | 183400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 45 | 20231212 | 183300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 46 | 20231212 | 183200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 47 | 20231212 | 183100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 48 | 20231212 | 183000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 49 | 20231212 | 182900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 50 | 20231212 | 182800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 51 | 20231212 | 182700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 52 | 20231212 | 182600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 53 | 20231212 | 182500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 54 | 20231212 | 182400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 55 | 20231212 | 182300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 56 | 20231212 | 182200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 57 | 20231212 | 182100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 58 | 20231212 | 182000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 59 | 20231212 | 181900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 60 | 20231212 | 181800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 61 | 20231212 | 181700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 62 | 20231212 | 181600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 63 | 20231212 | 181500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 64 | 20231212 | 181400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 65 | 20231212 | 181300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 66 | 20231212 | 181200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 67 | 20231212 | 181100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 68 | 20231212 | 181000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 69 | 20231212 | 180900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 70 | 20231212 | 180800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 71 | 20231212 | 180700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 72 | 20231212 | 180600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 73 | 20231212 | 180500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 74 | 20231212 | 180400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 75 | 20231212 | 180300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 76 | 20231212 | 180200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 77 | 20231212 | 180100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 78 | 20231212 | 180000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 79 | 20231212 | 175900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 80 | 20231212 | 175800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 81 | 20231212 | 175700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 82 | 20231212 | 175600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 83 | 20231212 | 175500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 84 | 20231212 | 175400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 85 | 20231212 | 175300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 86 | 20231212 | 175200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 87 | 20231212 | 175100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 88 | 20231212 | 175000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 89 | 20231212 | 174900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 90 | 20231212 | 174800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 91 | 20231212 | 174700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 92 | 20231212 | 174600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 93 | 20231212 | 174500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 94 | 20231212 | 174400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 95 | 20231212 | 174300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 96 | 20231212 | 174200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 97 | 20231212 | 174100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 98 | 20231212 | 174000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 99 | 20231212 | 173900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 100 | 20231212 | 173800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 101 | 20231212 | 173700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 102 | 20231212 | 173600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 103 | 20231212 | 173500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 104 | 20231212 | 173400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 105 | 20231212 | 173300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 106 | 20231212 | 173200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 107 | 20231212 | 173100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 108 | 20231212 | 173000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 109 | 20231212 | 172900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 110 | 20231212 | 172800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 111 | 20231212 | 172700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 112 | 20231212 | 172600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 113 | 20231212 | 172500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 114 | 20231212 | 172400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 115 | 20231212 | 172300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 116 | 20231212 | 172200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 117 | 20231212 | 172100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 118 | 20231212 | 172000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 119 | 20231212 | 171900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 120 | 20231212 | 171800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 121 | 20231212 | 171700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 122 | 20231212 | 171600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 123 | 20231212 | 171500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 124 | 20231212 | 171400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 125 | 20231212 | 171300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 126 | 20231212 | 171200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 127 | 20231212 | 171100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 128 | 20231212 | 171000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 129 | 20231212 | 170900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 130 | 20231212 | 170800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 131 | 20231212 | 170700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 132 | 20231212 | 170600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 133 | 20231212 | 170500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 134 | 20231212 | 170400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 135 | 20231212 | 170300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 136 | 20231212 | 170200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 137 | 20231212 | 170100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 138 | 20231212 | 170000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 139 | 20231212 | 165900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 140 | 20231212 | 165800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 141 | 20231212 | 165700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 142 | 20231212 | 165600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 143 | 20231212 | 165500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 144 | 20231212 | 165400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 145 | 20231212 | 165300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 146 | 20231212 | 165200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 147 | 20231212 | 165100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 148 | 20231212 | 165000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 149 | 20231212 | 164900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 150 | 20231212 | 164800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 151 | 20231212 | 164700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 152 | 20231212 | 164600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 153 | 20231212 | 164500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 154 | 20231212 | 164400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 155 | 20231212 | 164300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 156 | 20231212 | 164200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 157 | 20231212 | 164100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 158 | 20231212 | 164000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 159 | 20231212 | 163900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 160 | 20231212 | 163800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 161 | 20231212 | 163700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 162 | 20231212 | 163600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 163 | 20231212 | 163500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 164 | 20231212 | 163400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 165 | 20231212 | 163300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 166 | 20231212 | 163200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 167 | 20231212 | 163100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 168 | 20231212 | 163000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 169 | 20231212 | 162900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 170 | 20231212 | 162800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 171 | 20231212 | 162700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 172 | 20231212 | 162600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 173 | 20231212 | 162500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 174 | 20231212 | 162400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 175 | 20231212 | 162300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 176 | 20231212 | 162200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 177 | 20231212 | 162100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 178 | 20231212 | 162000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 179 | 20231212 | 161900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 180 | 20231212 | 161800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 181 | 20231212 | 161700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 182 | 20231212 | 161600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 183 | 20231212 | 161500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 184 | 20231212 | 161400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 185 | 20231212 | 161300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 186 | 20231212 | 161200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 187 | 20231212 | 161100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 188 | 20231212 | 161000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 189 | 20231212 | 160900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 190 | 20231212 | 160800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 191 | 20231212 | 160700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 192 | 20231212 | 160600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 193 | 20231212 | 160500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 194 | 20231212 | 160400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 195 | 20231212 | 160300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 196 | 20231212 | 160200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 197 | 20231212 | 160100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 198 | 20231212 | 160000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 199 | 20231212 | 155900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 200 | 20231212 | 155800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 201 | 20231212 | 155700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 202 | 20231212 | 155600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 203 | 20231212 | 155500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 204 | 20231212 | 155400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 205 | 20231212 | 155300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 206 | 20231212 | 155200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 207 | 20231212 | 155100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 208 | 20231212 | 155000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 209 | 20231212 | 154900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 210 | 20231212 | 154800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 211 | 20231212 | 154700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 212 | 20231212 | 154600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 213 | 20231212 | 154500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 214 | 20231212 | 154400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 215 | 20231212 | 154300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 216 | 20231212 | 154200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 217 | 20231212 | 154100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 218 | 20231212 | 154000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 219 | 20231212 | 153900 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 220 | 20231212 | 153800 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 221 | 20231212 | 153700 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 222 | 20231212 | 153600 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 223 | 20231212 | 153500 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 224 | 20231212 | 153400 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 225 | 20231212 | 153300 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 226 | 20231212 | 153200 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 227 | 20231212 | 153100 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 228 | 20231212 | 153000 | 151978177500 | 213500 | 213500 | 213500 | 213500 | 29195 |
| 229 | 20231212 | 152900 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 230 | 20231212 | 152800 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 231 | 20231212 | 152700 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 232 | 20231212 | 152600 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 233 | 20231212 | 152500 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 234 | 20231212 | 152400 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 235 | 20231212 | 152300 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 236 | 20231212 | 152200 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 237 | 20231212 | 152100 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 238 | 20231212 | 152000 | 145745045000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 239 | 20231212 | 151900 | 145745045000 | 214000 | 214500 | 214500 | 214000 | 4380 |
| 240 | 20231212 | 151800 | 144807191000 | 214500 | 214000 | 214500 | 214000 | 1699 |
| 241 | 20231212 | 151700 | 144443141500 | 214000 | 214000 | 214500 | 214000 | 1179 |
| 242 | 20231212 | 151600 | 144190527500 | 214000 | 214000 | 214500 | 214000 | 1822 |
| 243 | 20231212 | 151500 | 143800159000 | 214000 | 214500 | 214500 | 214000 | 1061 |
| 244 | 20231212 | 151400 | 143572888000 | 214000 | 214000 | 214500 | 214000 | 2025 |
| 245 | 20231212 | 151300 | 143139097500 | 214000 | 214000 | 214500 | 214000 | 946 |
| 246 | 20231212 | 151200 | 142936429500 | 214500 | 214500 | 214500 | 214000 | 886 |
| 247 | 20231212 | 151100 | 142746712000 | 214500 | 214000 | 214500 | 214000 | 1006 |
| 248 | 20231212 | 151000 | 142531290000 | 214000 | 214000 | 214500 | 213500 | 2509 |
| 249 | 20231212 | 150900 | 141994435500 | 214000 | 214000 | 214500 | 213500 | 2174 |
| 250 | 20231212 | 150800 | 141529407000 | 214000 | 213500 | 214500 | 213500 | 3508 |
| 251 | 20231212 | 150700 | 140778846000 | 213500 | 213500 | 214000 | 213500 | 1124 |
| 252 | 20231212 | 150600 | 140538684000 | 213500 | 213500 | 214000 | 213500 | 918 |
| 253 | 20231212 | 150500 | 140342587000 | 213500 | 213500 | 214000 | 213500 | 3654 |
| 254 | 20231212 | 150400 | 139561310500 | 214000 | 213500 | 214000 | 213500 | 1337 |
| 255 | 20231212 | 150300 | 139275768000 | 213500 | 213500 | 214000 | 213500 | 1374 |
| 256 | 20231212 | 150200 | 138982356000 | 213500 | 214000 | 214000 | 213500 | 968 |
| 257 | 20231212 | 150100 | 138775542500 | 213500 | 213500 | 214000 | 213500 | 1319 |
| 258 | 20231212 | 150000 | 138493595500 | 214000 | 214000 | 214500 | 213500 | 2794 |
| 259 | 20231212 | 145900 | 137895831000 | 214000 | 213500 | 214500 | 213500 | 1354 |
| 260 | 20231212 | 145800 | 137605967500 | 214000 | 214000 | 214500 | 213500 | 2165 |
| 261 | 20231212 | 145700 | 137142609000 | 214000 | 214000 | 214500 | 214000 | 1162 |
| 262 | 20231212 | 145600 | 136893825000 | 214000 | 214000 | 214500 | 214000 | 908 |
| 263 | 20231212 | 145500 | 136699433000 | 214500 | 214500 | 214500 | 214000 | 801 |
| 264 | 20231212 | 145400 | 136527950000 | 214500 | 214000 | 214500 | 213500 | 3178 |
| 265 | 20231212 | 145300 | 135847881500 | 214000 | 214000 | 214500 | 214000 | 1127 |
| 266 | 20231212 | 145200 | 135606590500 | 214000 | 214000 | 214500 | 214000 | 812 |
| 267 | 20231212 | 145100 | 135432787500 | 214000 | 214000 | 214500 | 214000 | 1966 |
| 268 | 20231212 | 145000 | 135011950000 | 214500 | 214000 | 214500 | 214000 | 599 |
| 269 | 20231212 | 144900 | 134883642000 | 214000 | 214500 | 214500 | 214000 | 1039 |
| 270 | 20231212 | 144800 | 134661211500 | 214000 | 214500 | 214500 | 214000 | 1269 |
| 271 | 20231212 | 144700 | 134389576000 | 214000 | 214000 | 214500 | 214000 | 1007 |
| 272 | 20231212 | 144600 | 134173934000 | 214000 | 214500 | 215000 | 214000 | 3443 |
| 273 | 20231212 | 144500 | 133435306000 | 214500 | 215000 | 215000 | 214500 | 1479 |
| 274 | 20231212 | 144400 | 133117887000 | 215000 | 214500 | 215000 | 214500 | 511 |
| 275 | 20231212 | 144300 | 133008200000 | 214500 | 214000 | 214500 | 214000 | 3902 |
| 276 | 20231212 | 144200 | 132171347500 | 214000 | 214000 | 214500 | 214000 | 1191 |
| 277 | 20231212 | 144100 | 131916391000 | 214000 | 214500 | 214500 | 214000 | 1166 |
| 278 | 20231212 | 144000 | 131666500500 | 214000 | 214000 | 214500 | 214000 | 732 |
| 279 | 20231212 | 143900 | 131509713000 | 214000 | 214000 | 214500 | 214000 | 1132 |
| 280 | 20231212 | 143800 | 131267340500 | 214500 | 214000 | 214500 | 214000 | 759 |
| 281 | 20231212 | 143700 | 131104843500 | 214000 | 214000 | 214500 | 214000 | 642 |
| 282 | 20231212 | 143600 | 130967372000 | 214000 | 214000 | 214500 | 214000 | 1069 |
| 283 | 20231212 | 143500 | 130738534000 | 214000 | 214000 | 214500 | 214000 | 824 |
| 284 | 20231212 | 143400 | 130562075500 | 214500 | 214500 | 214500 | 214000 | 1137 |
| 285 | 20231212 | 143300 | 130318684000 | 214000 | 213500 | 214500 | 213500 | 1465 |
| 286 | 20231212 | 143200 | 130005258500 | 213500 | 213500 | 214000 | 213500 | 1485 |
| 287 | 20231212 | 143100 | 129687960500 | 213500 | 214000 | 214000 | 213500 | 856 |
| 288 | 20231212 | 143000 | 129504998000 | 214000 | 214500 | 214500 | 214000 | 1072 |
| 289 | 20231212 | 142900 | 129275509500 | 214000 | 214000 | 214500 | 213500 | 2090 |
| 290 | 20231212 | 142800 | 128828437500 | 214000 | 213500 | 214000 | 213500 | 980 |
| 291 | 20231212 | 142700 | 128619080000 | 213500 | 213500 | 214000 | 213500 | 1042 |
| 292 | 20231212 | 142600 | 128396469500 | 213500 | 213500 | 214000 | 213500 | 902 |
| 293 | 20231212 | 142500 | 128203730000 | 213500 | 214000 | 214500 | 213500 | 1358 |
| 294 | 20231212 | 142400 | 127913354000 | 214000 | 213500 | 214500 | 213500 | 4558 |
| 295 | 20231212 | 142300 | 126937924000 | 213500 | 213500 | 214000 | 213500 | 724 |
| 296 | 20231212 | 142200 | 126783241500 | 214000 | 214000 | 214000 | 213500 | 782 |
| 297 | 20231212 | 142100 | 126616206500 | 214000 | 214500 | 214500 | 213500 | 1942 |
| 298 | 20231212 | 142000 | 126200811500 | 214500 | 214000 | 214500 | 214000 | 861 |
| 299 | 20231212 | 141900 | 126016484500 | 214000 | 214000 | 214500 | 214000 | 2349 |
| 300 | 20231212 | 141800 | 125513684000 | 214000 | 214500 | 214500 | 214000 | 710 |
| 301 | 20231212 | 141700 | 125361694500 | 214000 | 214000 | 214500 | 214000 | 1235 |
| 302 | 20231212 | 141600 | 125097265500 | 214000 | 214000 | 214500 | 214000 | 850 |
| 303 | 20231212 | 141500 | 124915308000 | 214000 | 214500 | 214500 | 214000 | 965 |
| 304 | 20231212 | 141400 | 124708710500 | 214500 | 214500 | 214500 | 214000 | 1106 |
| 305 | 20231212 | 141300 | 124471954000 | 214000 | 214000 | 214500 | 214000 | 767 |
| 306 | 20231212 | 141200 | 124307737500 | 214500 | 214500 | 215000 | 214000 | 3145 |
| 307 | 20231212 | 141100 | 123633323000 | 214500 | 213500 | 214500 | 213500 | 2319 |
| 308 | 20231212 | 141000 | 123136868500 | 214000 | 214000 | 214000 | 213500 | 1256 |
| 309 | 20231212 | 140900 | 122868452500 | 213500 | 213500 | 214000 | 213500 | 1286 |
| 310 | 20231212 | 140800 | 122593798500 | 214000 | 214000 | 214000 | 213500 | 742 |
| 311 | 20231212 | 140700 | 122435232000 | 214000 | 214000 | 214000 | 213500 | 806 |
| 312 | 20231212 | 140600 | 122263053500 | 213500 | 214000 | 214500 | 213500 | 1633 |
| 313 | 20231212 | 140500 | 121913680500 | 214500 | 214000 | 214500 | 214000 | 1805 |
| 314 | 20231212 | 140400 | 121527352000 | 214000 | 214000 | 214500 | 214000 | 1759 |
| 315 | 20231212 | 140300 | 121150864000 | 214500 | 214000 | 214500 | 214000 | 1768 |
| 316 | 20231212 | 140200 | 120772443000 | 214000 | 214500 | 214500 | 214000 | 949 |
| 317 | 20231212 | 140100 | 120569211000 | 214000 | 214000 | 214500 | 214000 | 855 |
| 318 | 20231212 | 140000 | 120386191500 | 214500 | 214000 | 214500 | 214000 | 1067 |
| 319 | 20231212 | 135900 | 120157710000 | 214500 | 214500 | 215000 | 214000 | 2027 |
| 320 | 20231212 | 135800 | 119722849000 | 214500 | 214500 | 215000 | 214500 | 1951 |
| 321 | 20231212 | 135700 | 119304296000 | 215000 | 214000 | 215000 | 214000 | 3377 |
| 322 | 20231212 | 135600 | 118579889500 | 214000 | 214500 | 215000 | 214000 | 5472 |
| 323 | 20231212 | 135500 | 117406192000 | 214500 | 214500 | 215000 | 214500 | 824 |
| 324 | 20231212 | 135400 | 117229282000 | 214500 | 214500 | 215000 | 214500 | 871 |
| 325 | 20231212 | 135300 | 117042358500 | 214500 | 214500 | 215000 | 214500 | 1122 |
| 326 | 20231212 | 135200 | 116801645500 | 214500 | 214500 | 215000 | 214500 | 1037 |
| 327 | 20231212 | 135100 | 116579082000 | 215000 | 215000 | 215000 | 214500 | 1512 |
| 328 | 20231212 | 135000 | 116254704000 | 214500 | 214500 | 215000 | 214500 | 745 |
| 329 | 20231212 | 134900 | 116094825000 | 214500 | 215000 | 215000 | 214500 | 2765 |
| 330 | 20231212 | 134800 | 115501631000 | 215000 | 215500 | 215500 | 214500 | 13546 |
| 331 | 20231212 | 134700 | 112589021000 | 215500 | 215500 | 215500 | 215000 | 549 |
| 332 | 20231212 | 134600 | 112470921000 | 215000 | 215000 | 215500 | 215000 | 755 |
| 333 | 20231212 | 134500 | 112308466500 | 215500 | 215000 | 215500 | 215000 | 792 |
| 334 | 20231212 | 134400 | 112138045500 | 215500 | 215000 | 215500 | 215000 | 636 |
| 335 | 20231212 | 134300 | 112001133500 | 215000 | 215500 | 215500 | 215000 | 352 |
| 336 | 20231212 | 134200 | 111925357000 | 215500 | 215500 | 215500 | 215000 | 970 |
| 337 | 20231212 | 134100 | 111716684500 | 215500 | 215500 | 215500 | 215000 | 481 |
| 338 | 20231212 | 134000 | 111613159500 | 215500 | 215000 | 215500 | 215000 | 552 |
| 339 | 20231212 | 133900 | 111494311500 | 215000 | 215500 | 215500 | 215000 | 691 |
| 340 | 20231212 | 133800 | 111345582500 | 215000 | 215500 | 215500 | 215000 | 492 |
| 341 | 20231212 | 133700 | 111239675000 | 215500 | 215000 | 215500 | 215000 | 505 |
| 342 | 20231212 | 133600 | 111130993000 | 215000 | 215000 | 215500 | 215000 | 331 |
| 343 | 20231212 | 133500 | 111059751000 | 215000 | 215000 | 215500 | 215000 | 486 |
| 344 | 20231212 | 133400 | 110955208500 | 215000 | 215000 | 215500 | 215000 | 627 |
| 345 | 20231212 | 133300 | 110820320000 | 215000 | 215000 | 215500 | 215000 | 374 |
| 346 | 20231212 | 133200 | 110739836500 | 215000 | 215500 | 215500 | 215000 | 481 |
| 347 | 20231212 | 133100 | 110636321500 | 215500 | 215500 | 215500 | 215000 | 724 |
| 348 | 20231212 | 133000 | 110480617000 | 215000 | 215500 | 215500 | 215000 | 523 |
| 349 | 20231212 | 132900 | 110368056000 | 215000 | 215000 | 215500 | 215000 | 676 |
| 350 | 20231212 | 132800 | 110222627000 | 215500 | 215000 | 215500 | 215000 | 445 |
| 351 | 20231212 | 132700 | 110126877000 | 215000 | 215500 | 215500 | 215000 | 570 |
| 352 | 20231212 | 132600 | 110004267000 | 215500 | 215000 | 215500 | 215000 | 1820 |
| 353 | 20231212 | 132500 | 109612876500 | 215000 | 215500 | 215500 | 215000 | 1134 |
| 354 | 20231212 | 132400 | 109369037000 | 215000 | 215000 | 215500 | 215000 | 414 |
| 355 | 20231212 | 132300 | 109279965500 | 215000 | 215000 | 215500 | 215000 | 608 |
| 356 | 20231212 | 132200 | 109149148000 | 215000 | 215000 | 215500 | 215000 | 639 |
| 357 | 20231212 | 132100 | 109011726500 | 215000 | 215000 | 215500 | 215000 | 837 |
| 358 | 20231212 | 132000 | 108831649500 | 215000 | 215500 | 215500 | 215000 | 429 |
| 359 | 20231212 | 131900 | 108739315000 | 215000 | 215000 | 215500 | 215000 | 378 |
| 360 | 20231212 | 131800 | 108657963000 | 215000 | 215500 | 215500 | 215000 | 571 |
| 361 | 20231212 | 131700 | 108535111000 | 215500 | 215500 | 215500 | 215000 | 284 |
| 362 | 20231212 | 131600 | 108473972000 | 215500 | 215500 | 215500 | 215000 | 334 |
| 363 | 20231212 | 131500 | 108402107000 | 215500 | 215500 | 215500 | 215000 | 474 |
| 364 | 20231212 | 131400 | 108300094000 | 215000 | 215500 | 215500 | 215000 | 473 |
| 365 | 20231212 | 131300 | 108198356500 | 215000 | 215000 | 215500 | 215000 | 431 |
| 366 | 20231212 | 131200 | 108105679000 | 215000 | 214000 | 215500 | 214000 | 5974 |
| 367 | 20231212 | 131100 | 106822475000 | 214500 | 214500 | 214500 | 214000 | 1286 |
| 368 | 20231212 | 131000 | 106546993500 | 214000 | 215000 | 215500 | 214000 | 11792 |
| 369 | 20231212 | 130900 | 104014164500 | 215000 | 215000 | 215500 | 215000 | 677 |
| 370 | 20231212 | 130800 | 103868531500 | 215000 | 215000 | 215500 | 215000 | 431 |
| 371 | 20231212 | 130700 | 103775736000 | 215000 | 215000 | 215500 | 215000 | 587 |
| 372 | 20231212 | 130600 | 103649473000 | 215000 | 215000 | 215500 | 215000 | 331 |
| 373 | 20231212 | 130500 | 103578257500 | 215000 | 215000 | 215500 | 215000 | 453 |
| 374 | 20231212 | 130400 | 103480788500 | 215000 | 215500 | 215500 | 215000 | 1561 |
| 375 | 20231212 | 130300 | 103144594500 | 215000 | 215000 | 215500 | 215000 | 634 |
| 376 | 20231212 | 130200 | 103008178000 | 215000 | 215000 | 215500 | 215000 | 414 |
| 377 | 20231212 | 130100 | 102919092500 | 215000 | 215500 | 215500 | 215000 | 501 |
| 378 | 20231212 | 130000 | 102811272500 | 215000 | 215500 | 215500 | 215000 | 572 |
| 379 | 20231212 | 125900 | 102688160000 | 215500 | 215500 | 215500 | 215000 | 865 |
| 380 | 20231212 | 125800 | 102501834500 | 215000 | 215500 | 215500 | 215000 | 411 |
| 381 | 20231212 | 125700 | 102413410500 | 215000 | 215000 | 215500 | 215000 | 696 |
| 382 | 20231212 | 125600 | 102263656000 | 215000 | 215500 | 215500 | 215000 | 289 |
| 383 | 20231212 | 125500 | 102201470000 | 215500 | 215500 | 215500 | 215000 | 321 |
| 384 | 20231212 | 125400 | 102132382000 | 215000 | 215500 | 215500 | 215000 | 466 |
| 385 | 20231212 | 125300 | 102032118500 | 215000 | 215000 | 215500 | 215000 | 277 |
| 386 | 20231212 | 125200 | 101972510500 | 215500 | 215500 | 215500 | 215000 | 320 |
| 387 | 20231212 | 125100 | 101903629000 | 215500 | 215500 | 215500 | 215000 | 349 |
| 388 | 20231212 | 125000 | 101828479500 | 215500 | 215500 | 215500 | 215000 | 593 |
| 389 | 20231212 | 124900 | 101700791500 | 215500 | 215000 | 215500 | 215000 | 632 |
| 390 | 20231212 | 124800 | 101564698000 | 215000 | 215000 | 215500 | 215000 | 393 |
| 391 | 20231212 | 124700 | 101480066000 | 215500 | 215000 | 215500 | 215000 | 275 |
| 392 | 20231212 | 124600 | 101420858500 | 215500 | 215000 | 215500 | 215000 | 699 |
| 393 | 20231212 | 124500 | 101270384500 | 215500 | 215000 | 215500 | 215000 | 391 |
| 394 | 20231212 | 124400 | 101186196000 | 215000 | 215500 | 215500 | 215000 | 338 |
| 395 | 20231212 | 124300 | 101113454000 | 215500 | 215500 | 215500 | 215000 | 510 |
| 396 | 20231212 | 124200 | 101003715000 | 215500 | 215000 | 215500 | 215000 | 417 |
| 397 | 20231212 | 124100 | 100913949000 | 215500 | 215000 | 215500 | 215000 | 754 |
| 398 | 20231212 | 124000 | 100751716500 | 215000 | 215500 | 215500 | 215000 | 302 |
| 399 | 20231212 | 123900 | 100686718000 | 215000 | 216000 | 216000 | 215000 | 4474 |
| 400 | 20231212 | 123800 | 99722582500 | 215500 | 215500 | 216000 | 215000 | 2243 |
| 401 | 20231212 | 123700 | 99239223000 | 215000 | 215500 | 215500 | 215000 | 905 |
| 402 | 20231212 | 123600 | 99044249500 | 215500 | 214500 | 215500 | 214500 | 10343 |
| 403 | 20231212 | 123500 | 96819126500 | 214500 | 214500 | 215000 | 214500 | 327 |
| 404 | 20231212 | 123400 | 96748908000 | 214500 | 215000 | 215000 | 214500 | 737 |
| 405 | 20231212 | 123300 | 96590774000 | 215000 | 214500 | 215000 | 214500 | 489 |
| 406 | 20231212 | 123200 | 96485756000 | 215000 | 214500 | 215000 | 214500 | 426 |
| 407 | 20231212 | 123100 | 96394315500 | 214500 | 215000 | 215000 | 214500 | 599 |
| 408 | 20231212 | 123000 | 96265700000 | 215000 | 215000 | 215000 | 214500 | 374 |
| 409 | 20231212 | 122900 | 96185436000 | 215000 | 214500 | 215000 | 214500 | 5454 |
| 410 | 20231212 | 122800 | 95015514500 | 215000 | 215000 | 215000 | 214500 | 425 |
| 411 | 20231212 | 122700 | 94924258000 | 215000 | 214500 | 215000 | 214500 | 282 |
| 412 | 20231212 | 122600 | 94863709500 | 215000 | 214500 | 215000 | 214500 | 470 |
| 413 | 20231212 | 122500 | 94762776000 | 215000 | 214500 | 215000 | 214500 | 929 |
| 414 | 20231212 | 122400 | 94563240500 | 214500 | 215000 | 215000 | 214500 | 1152 |
| 415 | 20231212 | 122300 | 94315665000 | 215000 | 214500 | 215000 | 214500 | 321 |
| 416 | 20231212 | 122200 | 94246758500 | 215000 | 215000 | 215000 | 214500 | 872 |
| 417 | 20231212 | 122100 | 94059575000 | 215000 | 214500 | 215000 | 214500 | 349 |
| 418 | 20231212 | 122000 | 93984639000 | 214500 | 215000 | 215000 | 214500 | 368 |
| 419 | 20231212 | 121900 | 93905603500 | 215000 | 215000 | 215000 | 214500 | 1170 |
| 420 | 20231212 | 121800 | 93654565500 | 214500 | 214500 | 215000 | 214500 | 373 |
| 421 | 20231212 | 121700 | 93574493500 | 214500 | 213500 | 215000 | 213500 | 12576 |
| 422 | 20231212 | 121600 | 90880706500 | 213500 | 213500 | 214000 | 213500 | 451 |
| 423 | 20231212 | 121500 | 90784331000 | 213500 | 214000 | 214000 | 213500 | 359 |
| 424 | 20231212 | 121400 | 90707658000 | 213500 | 214000 | 214000 | 213500 | 471 |
| 425 | 20231212 | 121300 | 90607062000 | 214000 | 213500 | 214000 | 213500 | 538 |
| 426 | 20231212 | 121200 | 90492094500 | 214000 | 213500 | 214000 | 213500 | 382 |
| 427 | 20231212 | 121100 | 90410502000 | 213500 | 213500 | 214000 | 213500 | 475 |
| 428 | 20231212 | 121000 | 90309029500 | 213500 | 214000 | 214000 | 213500 | 344 |
| 429 | 20231212 | 120900 | 90235502000 | 214000 | 214000 | 214000 | 213500 | 424 |
| 430 | 20231212 | 120800 | 90144909000 | 214000 | 214000 | 214000 | 213500 | 648 |
| 431 | 20231212 | 120700 | 90006507500 | 213500 | 213500 | 214000 | 213500 | 315 |
| 432 | 20231212 | 120600 | 89939201500 | 214000 | 213500 | 214000 | 213500 | 418 |
| 433 | 20231212 | 120500 | 89849861000 | 213500 | 213500 | 214000 | 213500 | 247 |
| 434 | 20231212 | 120400 | 89797099000 | 213500 | 214000 | 214000 | 213500 | 515 |
| 435 | 20231212 | 120300 | 89687059000 | 213500 | 213500 | 214000 | 213500 | 368 |
| 436 | 20231212 | 120200 | 89608443000 | 213500 | 213500 | 214000 | 213500 | 429 |
| 437 | 20231212 | 120100 | 89516740000 | 213500 | 214000 | 214000 | 213500 | 525 |
| 438 | 20231212 | 120000 | 89404577000 | 213500 | 213500 | 214000 | 213500 | 528 |
| 439 | 20231212 | 115900 | 89291797000 | 213500 | 213500 | 214000 | 213500 | 346 |
| 440 | 20231212 | 115800 | 89217874000 | 213500 | 214000 | 214000 | 213500 | 421 |
| 441 | 20231212 | 115700 | 89127905500 | 213500 | 213500 | 214000 | 213500 | 1230 |
| 442 | 20231212 | 115600 | 88865135500 | 213500 | 213500 | 214000 | 213500 | 552 |
| 443 | 20231212 | 115500 | 88747239000 | 213500 | 214000 | 214000 | 213500 | 533 |
| 444 | 20231212 | 115400 | 88633306500 | 213500 | 214000 | 214000 | 213500 | 998 |
| 445 | 20231212 | 115300 | 88420159000 | 213500 | 214000 | 214000 | 213500 | 510 |
| 446 | 20231212 | 115200 | 88311218500 | 214000 | 213500 | 214000 | 213500 | 412 |
| 447 | 20231212 | 115100 | 88223174000 | 213500 | 214000 | 214000 | 213500 | 822 |
| 448 | 20231212 | 115000 | 88047610000 | 213500 | 213500 | 214000 | 213500 | 729 |
| 449 | 20231212 | 114900 | 87891925000 | 213500 | 214000 | 214000 | 213500 | 440 |
| 450 | 20231212 | 114800 | 87797911500 | 213500 | 213500 | 214000 | 213500 | 492 |
| 451 | 20231212 | 114700 | 87692809500 | 214000 | 213500 | 214000 | 213500 | 641 |
| 452 | 20231212 | 114600 | 87555890500 | 213500 | 214000 | 214000 | 213500 | 1151 |
| 453 | 20231212 | 114500 | 87310072500 | 213500 | 213500 | 214000 | 213500 | 437 |
| 454 | 20231212 | 114400 | 87216734000 | 213500 | 213500 | 214000 | 213500 | 491 |
| 455 | 20231212 | 114300 | 87111808500 | 213500 | 213500 | 214000 | 213500 | 848 |
| 456 | 20231212 | 114200 | 86930692500 | 214000 | 214000 | 214000 | 213500 | 606 |
| 457 | 20231212 | 114100 | 86801222500 | 214000 | 213500 | 214000 | 213500 | 455 |
| 458 | 20231212 | 114000 | 86704037000 | 214000 | 213500 | 214000 | 213500 | 650 |
| 459 | 20231212 | 113900 | 86565148500 | 213500 | 213500 | 214000 | 213500 | 401 |
| 460 | 20231212 | 113800 | 86479490000 | 213500 | 213500 | 214000 | 213500 | 400 |
| 461 | 20231212 | 113700 | 86394039000 | 214000 | 213500 | 214000 | 213500 | 531 |
| 462 | 20231212 | 113600 | 86280503000 | 213500 | 213500 | 214000 | 213500 | 534 |
| 463 | 20231212 | 113500 | 86166416000 | 214000 | 213500 | 214000 | 213500 | 442 |
| 464 | 20231212 | 113400 | 86071981000 | 213500 | 213500 | 214000 | 213000 | 3772 |
| 465 | 20231212 | 113300 | 85266561000 | 213000 | 213000 | 213500 | 213000 | 551 |
| 466 | 20231212 | 113200 | 85149032500 | 213500 | 213500 | 213500 | 213000 | 497 |
| 467 | 20231212 | 113100 | 85043092000 | 213000 | 213500 | 213500 | 213000 | 495 |
| 468 | 20231212 | 113000 | 84937559500 | 213000 | 213500 | 214000 | 213000 | 1506 |
| 469 | 20231212 | 112900 | 84616109000 | 213500 | 213500 | 214000 | 213500 | 1251 |
| 470 | 20231212 | 112800 | 84348904000 | 213500 | 213500 | 214000 | 213500 | 1661 |
| 471 | 20231212 | 112700 | 83994239000 | 213500 | 213500 | 214000 | 213500 | 1535 |
| 472 | 20231212 | 112600 | 83666461500 | 213500 | 213500 | 214000 | 213500 | 602 |
| 473 | 20231212 | 112500 | 83537846000 | 213500 | 214000 | 214000 | 213500 | 631 |
| 474 | 20231212 | 112400 | 83403016000 | 213500 | 214000 | 214000 | 213500 | 304 |
| 475 | 20231212 | 112300 | 83338064500 | 213500 | 213500 | 214000 | 213500 | 909 |
| 476 | 20231212 | 112200 | 83143752500 | 213500 | 213500 | 214000 | 213500 | 768 |
| 477 | 20231212 | 112100 | 82979681500 | 213500 | 214000 | 214000 | 213500 | 374 |
| 478 | 20231212 | 112000 | 82899750500 | 213500 | 213500 | 214000 | 213500 | 785 |
| 479 | 20231212 | 111900 | 82732145500 | 213500 | 213500 | 214000 | 213000 | 6562 |
| 480 | 20231212 | 111800 | 81331114000 | 213500 | 213500 | 213500 | 213000 | 716 |
| 481 | 20231212 | 111700 | 81178500000 | 213000 | 213000 | 213500 | 213000 | 464 |
| 482 | 20231212 | 111600 | 81079595000 | 213000 | 213000 | 213500 | 213000 | 395 |
| 483 | 20231212 | 111500 | 80995382500 | 213000 | 213500 | 213500 | 213000 | 814 |
| 484 | 20231212 | 111400 | 80821901000 | 213000 | 213000 | 213500 | 213000 | 931 |
| 485 | 20231212 | 111300 | 80623556000 | 213000 | 213000 | 213500 | 213000 | 497 |
| 486 | 20231212 | 111200 | 80517653000 | 213000 | 213500 | 213500 | 213000 | 682 |
| 487 | 20231212 | 111100 | 80372344500 | 213000 | 213000 | 213500 | 213000 | 673 |
| 488 | 20231212 | 111000 | 80228853500 | 213000 | 213000 | 213500 | 213000 | 905 |
| 489 | 20231212 | 110900 | 80036039000 | 213000 | 213000 | 213500 | 213000 | 750 |
| 490 | 20231212 | 110800 | 79876268000 | 213000 | 213000 | 213500 | 213000 | 3968 |
| 491 | 20231212 | 110700 | 79031028000 | 213000 | 213500 | 213500 | 213000 | 2867 |
| 492 | 20231212 | 110600 | 78420286500 | 213000 | 213000 | 213500 | 213000 | 2432 |
| 493 | 20231212 | 110500 | 77902129000 | 213000 | 213500 | 213500 | 213000 | 2197 |
| 494 | 20231212 | 110400 | 77434082500 | 213500 | 213500 | 213500 | 213000 | 1404 |
| 495 | 20231212 | 110300 | 77134906000 | 213500 | 213000 | 213500 | 213000 | 1089 |
| 496 | 20231212 | 110200 | 76902598500 | 213000 | 213000 | 213500 | 213000 | 604 |
| 497 | 20231212 | 110100 | 76773817000 | 213000 | 213500 | 213500 | 213000 | 933 |
| 498 | 20231212 | 110000 | 76574964500 | 213500 | 213000 | 213500 | 213000 | 1151 |
| 499 | 20231212 | 105900 | 76329401000 | 213000 | 213000 | 213500 | 213000 | 881 |
| 500 | 20231212 | 105800 | 76141451500 | 213500 | 213000 | 213500 | 213000 | 704 |
| 501 | 20231212 | 105700 | 75991346500 | 213500 | 213000 | 213500 | 213000 | 692 |
| 502 | 20231212 | 105600 | 75843873000 | 213000 | 213000 | 213500 | 213000 | 744 |
| 503 | 20231212 | 105500 | 75685226000 | 213500 | 213500 | 213500 | 213000 | 482 |
| 504 | 20231212 | 105400 | 75582426000 | 213000 | 213000 | 213500 | 213000 | 1157 |
| 505 | 20231212 | 105300 | 75335927000 | 213500 | 213500 | 213500 | 213000 | 1483 |
| 506 | 20231212 | 105200 | 75019422000 | 213500 | 213500 | 213500 | 213000 | 3800 |
| 507 | 20231212 | 105100 | 74208407000 | 213500 | 213000 | 213500 | 213000 | 853 |
| 508 | 20231212 | 105000 | 74026520000 | 213000 | 213500 | 213500 | 213000 | 1288 |
| 509 | 20231212 | 104900 | 73751801000 | 213500 | 213500 | 214000 | 213000 | 5821 |
| 510 | 20231212 | 104800 | 72509078000 | 213500 | 214000 | 214000 | 213500 | 834 |
| 511 | 20231212 | 104700 | 72330930500 | 213500 | 214000 | 214000 | 213500 | 1180 |
| 512 | 20231212 | 104600 | 72078925000 | 213500 | 214000 | 214000 | 213500 | 571 |
| 513 | 20231212 | 104500 | 71956915000 | 213500 | 214000 | 214000 | 213500 | 531 |
| 514 | 20231212 | 104400 | 71843443500 | 213500 | 213500 | 214000 | 213500 | 491 |
| 515 | 20231212 | 104300 | 71738563000 | 213500 | 213500 | 214000 | 213500 | 1254 |
| 516 | 20231212 | 104200 | 71470737500 | 213500 | 213500 | 214000 | 213500 | 1012 |
| 517 | 20231212 | 104100 | 71254573500 | 213500 | 213500 | 214000 | 213500 | 598 |
| 518 | 20231212 | 104000 | 71126773000 | 214000 | 213500 | 214000 | 213500 | 798 |
| 519 | 20231212 | 103900 | 70956298500 | 214000 | 213500 | 214000 | 213500 | 533 |
| 520 | 20231212 | 103800 | 70842454000 | 214000 | 213500 | 214000 | 213000 | 3347 |
| 521 | 20231212 | 103700 | 70127763500 | 213500 | 213500 | 213500 | 213000 | 847 |
| 522 | 20231212 | 103600 | 69946995500 | 213500 | 213500 | 213500 | 213000 | 428 |
| 523 | 20231212 | 103500 | 69855779000 | 213500 | 212500 | 213500 | 212500 | 4919 |
| 524 | 20231212 | 103400 | 68807836500 | 213000 | 213000 | 213000 | 212500 | 1058 |
| 525 | 20231212 | 103300 | 68582704000 | 213000 | 212500 | 213000 | 212500 | 947 |
| 526 | 20231212 | 103200 | 68381335000 | 213000 | 213000 | 213000 | 212500 | 614 |
| 527 | 20231212 | 103100 | 68250754500 | 212500 | 212500 | 213000 | 212500 | 1553 |
| 528 | 20231212 | 103000 | 67920634500 | 212500 | 213500 | 213500 | 212500 | 6368 |
| 529 | 20231212 | 102900 | 66564781000 | 213000 | 213000 | 213500 | 212500 | 5823 |
| 530 | 20231212 | 102800 | 65324986000 | 212500 | 212500 | 213000 | 212500 | 2360 |
| 531 | 20231212 | 102700 | 64823289000 | 212500 | 213000 | 213500 | 212500 | 14774 |
| 532 | 20231212 | 102600 | 61680261000 | 213000 | 213000 | 213500 | 213000 | 3197 |
| 533 | 20231212 | 102500 | 60999091000 | 213000 | 213000 | 213500 | 213000 | 6847 |
| 534 | 20231212 | 102400 | 59540476000 | 213000 | 214000 | 214000 | 213000 | 9294 |
| 535 | 20231212 | 102300 | 57556707000 | 213500 | 214500 | 214500 | 213500 | 9958 |
| 536 | 20231212 | 102200 | 55425662500 | 214000 | 214000 | 214500 | 214000 | 1843 |
| 537 | 20231212 | 102100 | 55031139000 | 214000 | 214500 | 215000 | 214000 | 14271 |
| 538 | 20231212 | 102000 | 51971049000 | 215000 | 214500 | 215000 | 214500 | 1222 |
| 539 | 20231212 | 101900 | 51708815500 | 214500 | 214500 | 215000 | 214500 | 1855 |
| 540 | 20231212 | 101800 | 51310862500 | 214500 | 214500 | 215000 | 214500 | 1341 |
| 541 | 20231212 | 101700 | 51023172000 | 215000 | 214500 | 215000 | 214500 | 572 |
| 542 | 20231212 | 101600 | 50900424000 | 214500 | 214500 | 215000 | 214500 | 744 |
| 543 | 20231212 | 101500 | 50740770500 | 214500 | 214500 | 215000 | 214500 | 1230 |
| 544 | 20231212 | 101400 | 50476848500 | 215000 | 215000 | 215000 | 214500 | 374 |
| 545 | 20231212 | 101300 | 50396473500 | 215000 | 215000 | 215500 | 214500 | 1751 |
| 546 | 20231212 | 101200 | 50020046000 | 214500 | 215000 | 215500 | 214500 | 2824 |
| 547 | 20231212 | 101100 | 49412977500 | 215000 | 215000 | 215500 | 214500 | 6065 |
| 548 | 20231212 | 101000 | 48108933000 | 215500 | 215500 | 215500 | 215000 | 1396 |
| 549 | 20231212 | 100900 | 47808149000 | 215000 | 215000 | 215500 | 215000 | 682 |
| 550 | 20231212 | 100800 | 47661286500 | 215000 | 215500 | 215500 | 215000 | 1095 |
| 551 | 20231212 | 100700 | 47425546500 | 215000 | 215000 | 215500 | 215000 | 908 |
| 552 | 20231212 | 100600 | 47230279000 | 215000 | 215500 | 216000 | 215000 | 2010 |
| 553 | 20231212 | 100500 | 46797114000 | 215500 | 215000 | 216000 | 214500 | 30177 |
| 554 | 20231212 | 100400 | 40305726000 | 215000 | 215000 | 215500 | 215000 | 5191 |
| 555 | 20231212 | 100300 | 39189559000 | 215000 | 215000 | 215500 | 215000 | 675 |
| 556 | 20231212 | 100200 | 39044377000 | 215000 | 215500 | 216000 | 215000 | 10058 |
| 557 | 20231212 | 100100 | 36876934500 | 215500 | 216000 | 216000 | 215500 | 716 |
| 558 | 20231212 | 100000 | 36722592000 | 216000 | 215500 | 216000 | 215500 | 467 |
| 559 | 20231212 | 095900 | 36621911500 | 216000 | 215500 | 216000 | 215500 | 901 |
| 560 | 20231212 | 095800 | 36427730500 | 215500 | 215500 | 216000 | 215500 | 977 |
| 561 | 20231212 | 095700 | 36217028000 | 216000 | 215500 | 216000 | 215500 | 2164 |
| 562 | 20231212 | 095600 | 35750536000 | 215500 | 215500 | 216000 | 215500 | 3518 |
| 563 | 20231212 | 095500 | 34992265000 | 215500 | 216000 | 216500 | 215500 | 2891 |
| 564 | 20231212 | 095400 | 34367901500 | 216000 | 216000 | 216500 | 216000 | 1588 |
| 565 | 20231212 | 095300 | 34024809000 | 216500 | 216000 | 216500 | 216000 | 811 |
| 566 | 20231212 | 095200 | 33849606500 | 216000 | 216000 | 216500 | 216000 | 1119 |
| 567 | 20231212 | 095100 | 33607883000 | 216000 | 216000 | 216500 | 216000 | 1423 |
| 568 | 20231212 | 095000 | 33300422000 | 216500 | 216000 | 216500 | 216000 | 1135 |
| 569 | 20231212 | 094900 | 33055216000 | 216000 | 216000 | 216500 | 216000 | 1345 |
| 570 | 20231212 | 094800 | 32764664000 | 216500 | 216000 | 216500 | 216000 | 485 |
| 571 | 20231212 | 094700 | 32659858500 | 216000 | 216000 | 216500 | 216000 | 1481 |
| 572 | 20231212 | 094600 | 32339912000 | 216000 | 216000 | 216500 | 215500 | 4173 |
| 573 | 20231212 | 094500 | 31438661500 | 215500 | 216000 | 216500 | 215500 | 3348 |
| 574 | 20231212 | 094400 | 30716088500 | 216000 | 216000 | 216500 | 216000 | 1204 |
| 575 | 20231212 | 094300 | 30456018500 | 216000 | 216000 | 216500 | 216000 | 2417 |
| 576 | 20231212 | 094200 | 29933593500 | 216000 | 216000 | 216500 | 216000 | 3993 |
| 577 | 20231212 | 094100 | 29071078000 | 216000 | 216000 | 216500 | 216000 | 1348 |
| 578 | 20231212 | 094000 | 28779889500 | 216000 | 216500 | 216500 | 216000 | 1577 |
| 579 | 20231212 | 093900 | 28439176500 | 216000 | 216000 | 216500 | 216000 | 2047 |
| 580 | 20231212 | 093800 | 27996922000 | 216000 | 216500 | 217000 | 216000 | 2775 |
| 581 | 20231212 | 093700 | 27396212500 | 216500 | 216500 | 217000 | 216500 | 2639 |
| 582 | 20231212 | 093600 | 26824826000 | 217000 | 216500 | 217000 | 216500 | 1695 |
| 583 | 20231212 | 093500 | 26457761500 | 216500 | 216500 | 217000 | 216500 | 1227 |
| 584 | 20231212 | 093400 | 26192089500 | 217000 | 217000 | 217500 | 216500 | 6667 |
| 585 | 20231212 | 093300 | 24745737000 | 217000 | 217500 | 217500 | 217000 | 781 |
| 586 | 20231212 | 093200 | 24576236500 | 217000 | 217000 | 217500 | 217000 | 1306 |
| 587 | 20231212 | 093100 | 24292749000 | 217500 | 217500 | 217500 | 217000 | 972 |
| 588 | 20231212 | 093000 | 24081775000 | 217500 | 217500 | 217500 | 217000 | 5568 |
| 589 | 20231212 | 092900 | 22873313000 | 217500 | 217500 | 217500 | 217000 | 1994 |
| 590 | 20231212 | 092800 | 22440360500 | 217000 | 217500 | 217500 | 217000 | 1089 |
| 591 | 20231212 | 092700 | 22203792000 | 217500 | 217500 | 217500 | 217000 | 808 |
| 592 | 20231212 | 092600 | 22028093500 | 217500 | 217500 | 217500 | 217000 | 374 |
| 593 | 20231212 | 092500 | 21946872000 | 217500 | 217000 | 217500 | 217000 | 228 |
| 594 | 20231212 | 092400 | 21897309000 | 217500 | 217000 | 217500 | 217000 | 866 |
| 595 | 20231212 | 092300 | 21709323500 | 217500 | 217500 | 218000 | 217000 | 5656 |
| 596 | 20231212 | 092200 | 20479176000 | 217500 | 217500 | 218000 | 217000 | 4928 |
| 597 | 20231212 | 092100 | 19407389000 | 217500 | 217000 | 217500 | 217000 | 447 |
| 598 | 20231212 | 092000 | 19310325000 | 217000 | 217500 | 217500 | 217000 | 665 |
| 599 | 20231212 | 091900 | 19165979500 | 217500 | 217500 | 217500 | 217000 | 627 |
| 600 | 20231212 | 091800 | 19029876500 | 217500 | 217000 | 217500 | 217000 | 793 |
| 601 | 20231212 | 091700 | 18857616500 | 217000 | 217500 | 217500 | 217000 | 921 |
| 602 | 20231212 | 091600 | 18657727000 | 217000 | 217000 | 217500 | 217000 | 2859 |
| 603 | 20231212 | 091500 | 18037278000 | 217500 | 218000 | 218000 | 217000 | 1142 |
| 604 | 20231212 | 091400 | 17788924000 | 217500 | 217500 | 218000 | 217500 | 884 |
| 605 | 20231212 | 091300 | 17596581000 | 217500 | 218500 | 218500 | 217500 | 3279 |
| 606 | 20231212 | 091200 | 16882058500 | 219000 | 218000 | 219500 | 217500 | 24460 |
| 607 | 20231212 | 091100 | 11539638000 | 217500 | 218000 | 218000 | 217500 | 453 |
| 608 | 20231212 | 091000 | 11440982500 | 217500 | 218000 | 218000 | 217500 | 519 |
| 609 | 20231212 | 090900 | 11328036500 | 217500 | 217500 | 218000 | 217500 | 728 |
| 610 | 20231212 | 090800 | 11169556000 | 218000 | 217500 | 218000 | 217500 | 502 |
| 611 | 20231212 | 090700 | 11060307000 | 217500 | 217000 | 218000 | 217000 | 5371 |
| 612 | 20231212 | 090600 | 9891909000 | 217000 | 217500 | 218000 | 217000 | 11284 |
| 613 | 20231212 | 090500 | 7439678500 | 217500 | 218000 | 218000 | 217500 | 461 |
| 614 | 20231212 | 090400 | 7339355500 | 218000 | 218000 | 218000 | 217500 | 802 |
| 615 | 20231212 | 090300 | 7164633000 | 218000 | 217000 | 218000 | 216500 | 7279 |
| 616 | 20231212 | 090200 | 5583585500 | 217000 | 216500 | 217000 | 216000 | 3137 |
| 617 | 20231212 | 090100 | 4904384500 | 216000 | 216500 | 216500 | 215500 | 9444 |
| 618 | 20231212 | 090000 | 2864683000 | 216500 | 216500 | 217000 | 216000 | 13142 |