37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 3 | 20231205 | 191600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20231205 | 191500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20231205 | 191400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20231205 | 191300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20231205 | 191200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20231205 | 191100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20231205 | 191000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20231205 | 190900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20231205 | 190800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20231205 | 190700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20231205 | 190600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20231205 | 190500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20231205 | 190400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20231205 | 190300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20231205 | 190200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20231205 | 190100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20231205 | 190000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20231205 | 185900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20231205 | 185800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20231205 | 185700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20231205 | 185600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20231205 | 185500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20231205 | 185400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20231205 | 185300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20231205 | 185200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20231205 | 185100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20231205 | 185000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20231205 | 184900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20231205 | 184800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20231205 | 184700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 33 | 20231205 | 184600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20231205 | 184500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20231205 | 184400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20231205 | 184300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20231205 | 184200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20231205 | 184100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20231205 | 184000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20231205 | 183900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20231205 | 183800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20231205 | 183700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20231205 | 183600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20231205 | 183500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20231205 | 183400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20231205 | 183300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20231205 | 183200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20231205 | 183100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20231205 | 183000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20231205 | 182900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20231205 | 182800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20231205 | 182700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20231205 | 182600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20231205 | 182500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20231205 | 182400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20231205 | 182300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20231205 | 182200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20231205 | 182100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20231205 | 182000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20231205 | 181900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20231205 | 181800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20231205 | 181700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 63 | 20231205 | 181600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20231205 | 181500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20231205 | 181400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20231205 | 181300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20231205 | 181200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20231205 | 181100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20231205 | 181000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20231205 | 180900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20231205 | 180800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20231205 | 180700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20231205 | 180600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20231205 | 180500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20231205 | 180400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20231205 | 180300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20231205 | 180200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20231205 | 180100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20231205 | 180000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20231205 | 175900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20231205 | 175800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20231205 | 175700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20231205 | 175600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20231205 | 175500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20231205 | 175400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20231205 | 175300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20231205 | 175200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20231205 | 175100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20231205 | 175000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20231205 | 174900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20231205 | 174800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20231205 | 174700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 93 | 20231205 | 174600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20231205 | 174500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20231205 | 174400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20231205 | 174300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20231205 | 174200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20231205 | 174100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20231205 | 174000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20231205 | 173900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20231205 | 173800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20231205 | 173700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20231205 | 173600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20231205 | 173500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20231205 | 173400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20231205 | 173300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20231205 | 173200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20231205 | 173100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20231205 | 173000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20231205 | 172900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20231205 | 172800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20231205 | 172700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20231205 | 172600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20231205 | 172500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20231205 | 172400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20231205 | 172300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20231205 | 172200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20231205 | 172100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20231205 | 172000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20231205 | 171900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20231205 | 171800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20231205 | 171700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 123 | 20231205 | 171600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20231205 | 171500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20231205 | 171400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20231205 | 171300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20231205 | 171200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20231205 | 171100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20231205 | 171000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20231205 | 170900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20231205 | 170800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20231205 | 170700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20231205 | 170600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20231205 | 170500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20231205 | 170400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20231205 | 170300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20231205 | 170200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20231205 | 170100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20231205 | 170000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20231205 | 165900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20231205 | 165800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20231205 | 165700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20231205 | 165600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20231205 | 165500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20231205 | 165400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20231205 | 165300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20231205 | 165200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20231205 | 165100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20231205 | 165000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20231205 | 164900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20231205 | 164800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20231205 | 164700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 153 | 20231205 | 164600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20231205 | 164500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20231205 | 164400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20231205 | 164300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20231205 | 164200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20231205 | 164100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20231205 | 164000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20231205 | 163900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20231205 | 163800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20231205 | 163700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20231205 | 163600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20231205 | 163500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20231205 | 163400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20231205 | 163300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20231205 | 163200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20231205 | 163100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20231205 | 163000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20231205 | 162900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20231205 | 162800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20231205 | 162700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20231205 | 162600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20231205 | 162500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20231205 | 162400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20231205 | 162300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20231205 | 162200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20231205 | 162100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20231205 | 162000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20231205 | 161900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20231205 | 161800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20231205 | 161700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 183 | 20231205 | 161600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20231205 | 161500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20231205 | 161400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20231205 | 161300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20231205 | 161200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20231205 | 161100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20231205 | 161000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20231205 | 160900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20231205 | 160800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20231205 | 160700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20231205 | 160600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20231205 | 160500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20231205 | 160400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20231205 | 160300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20231205 | 160200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20231205 | 160100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20231205 | 160000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20231205 | 155900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20231205 | 155800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20231205 | 155700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20231205 | 155600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20231205 | 155500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20231205 | 155400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20231205 | 155300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20231205 | 155200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20231205 | 155100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20231205 | 155000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20231205 | 154900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20231205 | 154800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 212 | 20231205 | 154700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 213 | 20231205 | 154600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 214 | 20231205 | 154500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 215 | 20231205 | 154400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 216 | 20231205 | 154300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 217 | 20231205 | 154200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 218 | 20231205 | 154100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 219 | 20231205 | 154000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 220 | 20231205 | 153900 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 221 | 20231205 | 153800 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 222 | 20231205 | 153700 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 223 | 20231205 | 153600 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 224 | 20231205 | 153500 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 225 | 20231205 | 153400 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 226 | 20231205 | 153300 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 227 | 20231205 | 153200 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 228 | 20231205 | 153100 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 229 | 20231205 | 153000 | 178323173000 | 213000 | 213000 | 213000 | 213000 | 42424 |
| 230 | 20231205 | 152900 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 231 | 20231205 | 152800 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 232 | 20231205 | 152700 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 233 | 20231205 | 152600 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 234 | 20231205 | 152500 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 235 | 20231205 | 152400 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 236 | 20231205 | 152300 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 237 | 20231205 | 152200 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 238 | 20231205 | 152100 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 239 | 20231205 | 152000 | 169286861000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 240 | 20231205 | 151900 | 169286861000 | 212500 | 212500 | 212500 | 212000 | 3408 |
| 241 | 20231205 | 151800 | 168563272000 | 212000 | 212500 | 212500 | 212000 | 809 |
| 242 | 20231205 | 151700 | 168391692000 | 212500 | 212000 | 212500 | 212000 | 840 |
| 243 | 20231205 | 151600 | 168213277000 | 212500 | 212000 | 212500 | 212000 | 1026 |
| 244 | 20231205 | 151500 | 167995584000 | 212500 | 212000 | 213000 | 212000 | 10473 |
| 245 | 20231205 | 151400 | 165770139000 | 212000 | 212500 | 212500 | 212000 | 2187 |
| 246 | 20231205 | 151300 | 165306266500 | 212500 | 212500 | 212500 | 212000 | 1239 |
| 247 | 20231205 | 151200 | 165043359500 | 212000 | 212000 | 212500 | 212000 | 1816 |
| 248 | 20231205 | 151100 | 164658251000 | 212500 | 212000 | 212500 | 212000 | 1364 |
| 249 | 20231205 | 151000 | 164368861500 | 212000 | 212000 | 212500 | 212000 | 1238 |
| 250 | 20231205 | 150900 | 164106241000 | 212500 | 212500 | 212500 | 212000 | 1253 |
| 251 | 20231205 | 150800 | 163840449500 | 212500 | 212500 | 212500 | 212000 | 2060 |
| 252 | 20231205 | 150700 | 163403541500 | 212500 | 212000 | 212500 | 212000 | 1052 |
| 253 | 20231205 | 150600 | 163180457500 | 212000 | 212000 | 212500 | 212000 | 1545 |
| 254 | 20231205 | 150500 | 162852826000 | 212000 | 212000 | 212500 | 211500 | 6780 |
| 255 | 20231205 | 150400 | 161415466500 | 212000 | 212500 | 212500 | 212000 | 1824 |
| 256 | 20231205 | 150300 | 161028702500 | 212500 | 213000 | 213000 | 212500 | 8059 |
| 257 | 20231205 | 150200 | 159315981000 | 212500 | 213000 | 213000 | 212500 | 1295 |
| 258 | 20231205 | 150100 | 159040555500 | 212500 | 212500 | 213000 | 212500 | 588 |
| 259 | 20231205 | 150000 | 158915443500 | 212500 | 213000 | 213000 | 212500 | 683 |
| 260 | 20231205 | 145900 | 158770100500 | 213000 | 212000 | 213000 | 212000 | 3557 |
| 261 | 20231205 | 145800 | 158014465000 | 212000 | 212500 | 213000 | 212000 | 4464 |
| 262 | 20231205 | 145700 | 157065647000 | 213000 | 212500 | 213000 | 212500 | 1554 |
| 263 | 20231205 | 145600 | 156735179500 | 212500 | 212500 | 213000 | 212500 | 1383 |
| 264 | 20231205 | 145500 | 156441062500 | 213000 | 212500 | 213000 | 212500 | 1978 |
| 265 | 20231205 | 145400 | 156020643500 | 212500 | 212500 | 213000 | 212000 | 4929 |
| 266 | 20231205 | 145300 | 154973157000 | 212000 | 212000 | 212500 | 212000 | 1857 |
| 267 | 20231205 | 145200 | 154578883000 | 212000 | 212500 | 212500 | 212000 | 822 |
| 268 | 20231205 | 145100 | 154404411500 | 212500 | 212000 | 212500 | 212000 | 1852 |
| 269 | 20231205 | 145000 | 154011240500 | 212000 | 212500 | 213000 | 212000 | 12076 |
| 270 | 20231205 | 144900 | 151445008000 | 212500 | 213500 | 213500 | 212500 | 17100 |
| 271 | 20231205 | 144800 | 147802785500 | 213000 | 213000 | 213500 | 212500 | 8191 |
| 272 | 20231205 | 144700 | 146057972500 | 213000 | 213500 | 214000 | 213000 | 7230 |
| 273 | 20231205 | 144600 | 144514577000 | 213500 | 214000 | 214000 | 213500 | 824 |
| 274 | 20231205 | 144500 | 144338471500 | 213500 | 214000 | 214000 | 213500 | 4167 |
| 275 | 20231205 | 144400 | 143447383000 | 213500 | 214000 | 214000 | 213500 | 1418 |
| 276 | 20231205 | 144300 | 143144308500 | 213500 | 213500 | 214000 | 213500 | 1562 |
| 277 | 20231205 | 144200 | 142810618000 | 214000 | 214000 | 214000 | 213500 | 608 |
| 278 | 20231205 | 144100 | 142680715000 | 213500 | 213500 | 214000 | 213500 | 1168 |
| 279 | 20231205 | 144000 | 142431152000 | 214000 | 214000 | 214000 | 213500 | 703 |
| 280 | 20231205 | 143900 | 142280887500 | 213500 | 214000 | 214000 | 213500 | 528 |
| 281 | 20231205 | 143800 | 142168043000 | 213500 | 214000 | 214000 | 213500 | 503 |
| 282 | 20231205 | 143700 | 142060522000 | 214000 | 213500 | 214000 | 213500 | 924 |
| 283 | 20231205 | 143600 | 141862960000 | 213500 | 214000 | 214000 | 213500 | 2619 |
| 284 | 20231205 | 143500 | 141303128500 | 214000 | 213500 | 214000 | 213000 | 4455 |
| 285 | 20231205 | 143400 | 140352144500 | 213500 | 213500 | 214000 | 213000 | 4302 |
| 286 | 20231205 | 143300 | 139433765500 | 214000 | 213500 | 214000 | 213500 | 443 |
| 287 | 20231205 | 143200 | 139339091500 | 213500 | 214000 | 214000 | 213500 | 980 |
| 288 | 20231205 | 143100 | 139129662500 | 213500 | 213000 | 214000 | 213000 | 1666 |
| 289 | 20231205 | 143000 | 138773982000 | 213000 | 214000 | 214000 | 213000 | 8331 |
| 290 | 20231205 | 142900 | 136995170500 | 214000 | 214000 | 214000 | 213500 | 2237 |
| 291 | 20231205 | 142800 | 136517291000 | 214000 | 214000 | 214000 | 213500 | 816 |
| 292 | 20231205 | 142700 | 136342800500 | 213500 | 213500 | 214000 | 213500 | 1848 |
| 293 | 20231205 | 142600 | 135947985000 | 214000 | 214000 | 214000 | 213500 | 820 |
| 294 | 20231205 | 142500 | 135772554500 | 213500 | 214000 | 214000 | 213500 | 573 |
| 295 | 20231205 | 142400 | 135649994000 | 213500 | 213500 | 214000 | 213500 | 870 |
| 296 | 20231205 | 142300 | 135463994000 | 214000 | 214000 | 214000 | 213500 | 370 |
| 297 | 20231205 | 142200 | 135384862500 | 214000 | 214000 | 214000 | 213500 | 1425 |
| 298 | 20231205 | 142100 | 135080065000 | 214000 | 214000 | 214000 | 213500 | 766 |
| 299 | 20231205 | 142000 | 134916227000 | 213500 | 214500 | 214500 | 213500 | 7014 |
| 300 | 20231205 | 141900 | 133415206000 | 214000 | 214500 | 214500 | 214000 | 475 |
| 301 | 20231205 | 141800 | 133313395000 | 214000 | 214000 | 214500 | 214000 | 625 |
| 302 | 20231205 | 141700 | 133179418500 | 214000 | 214000 | 214500 | 214000 | 921 |
| 303 | 20231205 | 141600 | 132982099000 | 214500 | 214500 | 214500 | 214000 | 486 |
| 304 | 20231205 | 141500 | 132877902000 | 214500 | 214000 | 214500 | 214000 | 673 |
| 305 | 20231205 | 141400 | 132733706500 | 214000 | 214000 | 214500 | 214000 | 520 |
| 306 | 20231205 | 141300 | 132622251000 | 214500 | 214500 | 214500 | 214000 | 1575 |
| 307 | 20231205 | 141200 | 132284914500 | 214000 | 214500 | 214500 | 214000 | 463 |
| 308 | 20231205 | 141100 | 132185661000 | 214000 | 214000 | 214500 | 214000 | 214 |
| 309 | 20231205 | 141000 | 132139787000 | 214000 | 214500 | 214500 | 214000 | 516 |
| 310 | 20231205 | 140900 | 132029134000 | 214000 | 214500 | 214500 | 214000 | 333 |
| 311 | 20231205 | 140800 | 131957749000 | 214500 | 214000 | 214500 | 214000 | 1501 |
| 312 | 20231205 | 140700 | 131636351000 | 214500 | 214000 | 214500 | 214000 | 343 |
| 313 | 20231205 | 140600 | 131562811000 | 214000 | 214000 | 214500 | 214000 | 511 |
| 314 | 20231205 | 140500 | 131453260500 | 214500 | 213500 | 214500 | 213500 | 5084 |
| 315 | 20231205 | 140400 | 130365127500 | 214000 | 213500 | 214000 | 213500 | 1219 |
| 316 | 20231205 | 140300 | 130104287500 | 214000 | 214000 | 214000 | 213500 | 642 |
| 317 | 20231205 | 140200 | 129966951500 | 214000 | 214000 | 214000 | 213500 | 367 |
| 318 | 20231205 | 140100 | 129888449500 | 214000 | 214000 | 214000 | 213500 | 652 |
| 319 | 20231205 | 140000 | 129748971000 | 213500 | 214000 | 214000 | 213500 | 1010 |
| 320 | 20231205 | 135900 | 129532888500 | 214000 | 213500 | 214000 | 213500 | 1545 |
| 321 | 20231205 | 135800 | 129202313000 | 213500 | 214000 | 214000 | 213500 | 380 |
| 322 | 20231205 | 135700 | 129121030000 | 214000 | 214000 | 214000 | 213500 | 465 |
| 323 | 20231205 | 135600 | 129021578500 | 213500 | 214000 | 214000 | 213500 | 653 |
| 324 | 20231205 | 135500 | 128881861500 | 214000 | 214000 | 214000 | 213500 | 673 |
| 325 | 20231205 | 135400 | 128737863500 | 214000 | 214000 | 214000 | 213500 | 430 |
| 326 | 20231205 | 135300 | 128645882500 | 214000 | 213500 | 214000 | 213500 | 375 |
| 327 | 20231205 | 135200 | 128565683000 | 214000 | 213500 | 214000 | 213500 | 599 |
| 328 | 20231205 | 135100 | 128437618500 | 213500 | 214000 | 214000 | 213500 | 1494 |
| 329 | 20231205 | 135000 | 128118298500 | 214000 | 213500 | 214000 | 213500 | 445 |
| 330 | 20231205 | 134900 | 128023143500 | 214000 | 213500 | 214000 | 213500 | 444 |
| 331 | 20231205 | 134800 | 127928177500 | 213500 | 213500 | 214000 | 213500 | 526 |
| 332 | 20231205 | 134700 | 127815639000 | 214000 | 214000 | 214000 | 213500 | 384 |
| 333 | 20231205 | 134600 | 127733499000 | 214000 | 214000 | 214000 | 213500 | 554 |
| 334 | 20231205 | 134500 | 127615075500 | 214000 | 214000 | 214000 | 213500 | 816 |
| 335 | 20231205 | 134400 | 127440492000 | 213500 | 213500 | 214000 | 213500 | 473 |
| 336 | 20231205 | 134300 | 127339329500 | 213500 | 214000 | 214000 | 213500 | 4058 |
| 337 | 20231205 | 134200 | 126470957000 | 214500 | 214500 | 214500 | 214000 | 789 |
| 338 | 20231205 | 134100 | 126301973000 | 214000 | 214000 | 214500 | 214000 | 405 |
| 339 | 20231205 | 134000 | 126215185000 | 214500 | 214000 | 214500 | 214000 | 765 |
| 340 | 20231205 | 133900 | 126051257000 | 214500 | 214500 | 214500 | 214000 | 433 |
| 341 | 20231205 | 133800 | 125958531000 | 214000 | 214000 | 214500 | 214000 | 260 |
| 342 | 20231205 | 133700 | 125902825500 | 214500 | 214500 | 214500 | 214000 | 556 |
| 343 | 20231205 | 133600 | 125783636500 | 214000 | 214500 | 214500 | 214000 | 857 |
| 344 | 20231205 | 133500 | 125600161000 | 214000 | 214500 | 214500 | 214000 | 1229 |
| 345 | 20231205 | 133400 | 125336586000 | 214000 | 214500 | 214500 | 214000 | 692 |
| 346 | 20231205 | 133300 | 125188207500 | 214000 | 214000 | 214500 | 214000 | 1335 |
| 347 | 20231205 | 133200 | 124902316000 | 214500 | 214500 | 214500 | 214000 | 322 |
| 348 | 20231205 | 133100 | 124833300000 | 214500 | 214000 | 214500 | 214000 | 378 |
| 349 | 20231205 | 133000 | 124752248500 | 214000 | 214000 | 214500 | 214000 | 462 |
| 350 | 20231205 | 132900 | 124653190000 | 214500 | 214500 | 214500 | 214000 | 563 |
| 351 | 20231205 | 132800 | 124532466500 | 214500 | 214000 | 214500 | 214000 | 200 |
| 352 | 20231205 | 132700 | 124489598500 | 214500 | 214000 | 214500 | 214000 | 609 |
| 353 | 20231205 | 132600 | 124358989000 | 214000 | 214000 | 214500 | 213500 | 942 |
| 354 | 20231205 | 132500 | 124157291500 | 214000 | 214000 | 214000 | 213500 | 448 |
| 355 | 20231205 | 132400 | 124061434000 | 214000 | 214000 | 214000 | 213500 | 844 |
| 356 | 20231205 | 132300 | 123880835000 | 214000 | 214000 | 214000 | 213500 | 554 |
| 357 | 20231205 | 132200 | 123762296500 | 214000 | 214000 | 214000 | 213500 | 722 |
| 358 | 20231205 | 132100 | 123607921000 | 214000 | 214500 | 214500 | 213500 | 1822 |
| 359 | 20231205 | 132000 | 123217912500 | 214000 | 214500 | 214500 | 214000 | 541 |
| 360 | 20231205 | 131900 | 123102013000 | 214000 | 214500 | 214500 | 214000 | 1032 |
| 361 | 20231205 | 131800 | 122881113000 | 214500 | 214500 | 214500 | 214000 | 508 |
| 362 | 20231205 | 131700 | 122772192500 | 214000 | 214500 | 214500 | 213500 | 3894 |
| 363 | 20231205 | 131600 | 121938779000 | 214500 | 214500 | 214500 | 214000 | 437 |
| 364 | 20231205 | 131500 | 121845199000 | 214500 | 214500 | 214500 | 214000 | 423 |
| 365 | 20231205 | 131400 | 121754502500 | 214500 | 214000 | 214500 | 213500 | 1334 |
| 366 | 20231205 | 131300 | 121468902000 | 214000 | 213500 | 214000 | 213500 | 336 |
| 367 | 20231205 | 131200 | 121397007000 | 213500 | 214000 | 214000 | 213500 | 309 |
| 368 | 20231205 | 131100 | 121330893000 | 213500 | 213500 | 214000 | 213500 | 953 |
| 369 | 20231205 | 131000 | 121126979500 | 214000 | 214000 | 214000 | 213500 | 1324 |
| 370 | 20231205 | 130900 | 120843656500 | 214000 | 213500 | 214000 | 213500 | 544 |
| 371 | 20231205 | 130800 | 120727314000 | 213500 | 214500 | 214500 | 213500 | 3591 |
| 372 | 20231205 | 130700 | 119958868000 | 214500 | 214500 | 214500 | 214000 | 402 |
| 373 | 20231205 | 130600 | 119872671000 | 214500 | 214500 | 214500 | 214000 | 362 |
| 374 | 20231205 | 130500 | 119795076500 | 214500 | 214500 | 214500 | 214000 | 288 |
| 375 | 20231205 | 130400 | 119733328000 | 214500 | 214500 | 214500 | 214000 | 302 |
| 376 | 20231205 | 130300 | 119668588500 | 214500 | 214000 | 214500 | 214000 | 408 |
| 377 | 20231205 | 130200 | 119581111000 | 214500 | 214000 | 214500 | 214000 | 327 |
| 378 | 20231205 | 130100 | 119511041500 | 214000 | 214500 | 214500 | 214000 | 862 |
| 379 | 20231205 | 130000 | 119326231500 | 214500 | 214500 | 214500 | 214000 | 524 |
| 380 | 20231205 | 125900 | 119213889500 | 214500 | 214000 | 214500 | 214000 | 326 |
| 381 | 20231205 | 125800 | 119144004500 | 214000 | 214500 | 214500 | 214000 | 135 |
| 382 | 20231205 | 125700 | 119115079500 | 214500 | 214500 | 214500 | 214000 | 294 |
| 383 | 20231205 | 125600 | 119052053500 | 214500 | 214500 | 214500 | 214000 | 442 |
| 384 | 20231205 | 125500 | 118957289000 | 214500 | 214500 | 214500 | 214000 | 222 |
| 385 | 20231205 | 125400 | 118909693000 | 214000 | 214000 | 214500 | 214000 | 1126 |
| 386 | 20231205 | 125300 | 118668630500 | 214000 | 214000 | 214000 | 213500 | 526 |
| 387 | 20231205 | 125200 | 118556084500 | 214000 | 214000 | 214000 | 213500 | 819 |
| 388 | 20231205 | 125100 | 118380845000 | 214000 | 214000 | 214000 | 213500 | 1127 |
| 389 | 20231205 | 125000 | 118139680000 | 214000 | 214000 | 214000 | 213500 | 358 |
| 390 | 20231205 | 124900 | 118063070000 | 214000 | 214000 | 214500 | 213500 | 733 |
| 391 | 20231205 | 124800 | 117906229500 | 214000 | 214000 | 214000 | 213500 | 3329 |
| 392 | 20231205 | 124700 | 117193876500 | 214000 | 213500 | 214000 | 213500 | 781 |
| 393 | 20231205 | 124600 | 117026875000 | 214000 | 213500 | 214000 | 213500 | 338 |
| 394 | 20231205 | 124500 | 116954609000 | 213500 | 214000 | 214000 | 213500 | 632 |
| 395 | 20231205 | 124400 | 116819385000 | 213500 | 213500 | 214000 | 213500 | 417 |
| 396 | 20231205 | 124300 | 116730169500 | 213500 | 214000 | 214000 | 213500 | 359 |
| 397 | 20231205 | 124200 | 116653411500 | 214000 | 214000 | 214000 | 213500 | 706 |
| 398 | 20231205 | 124100 | 116502440000 | 214000 | 214000 | 214000 | 213500 | 725 |
| 399 | 20231205 | 124000 | 116347316500 | 214000 | 214000 | 214000 | 213500 | 495 |
| 400 | 20231205 | 123900 | 116241509000 | 214000 | 214000 | 214000 | 213500 | 422 |
| 401 | 20231205 | 123800 | 116151212500 | 214000 | 214000 | 214000 | 213500 | 528 |
| 402 | 20231205 | 123700 | 116038231500 | 214000 | 213500 | 214000 | 213500 | 272 |
| 403 | 20231205 | 123600 | 115980062500 | 213500 | 214000 | 214000 | 213500 | 764 |
| 404 | 20231205 | 123500 | 115816606500 | 214000 | 213500 | 214000 | 213500 | 475 |
| 405 | 20231205 | 123400 | 115714983000 | 214000 | 214000 | 214000 | 213500 | 669 |
| 406 | 20231205 | 123300 | 115571837500 | 214000 | 214000 | 214000 | 213500 | 372 |
| 407 | 20231205 | 123200 | 115492236000 | 214000 | 213500 | 214000 | 213500 | 420 |
| 408 | 20231205 | 123100 | 115402441000 | 213500 | 213500 | 214000 | 213500 | 218 |
| 409 | 20231205 | 123000 | 115355828000 | 213500 | 214000 | 214000 | 213500 | 639 |
| 410 | 20231205 | 122900 | 115219123000 | 214000 | 213500 | 214000 | 213500 | 281 |
| 411 | 20231205 | 122800 | 115158999500 | 214000 | 214000 | 214000 | 213500 | 575 |
| 412 | 20231205 | 122700 | 115035974000 | 214000 | 213500 | 214000 | 213500 | 662 |
| 413 | 20231205 | 122600 | 114894309000 | 214000 | 213500 | 214000 | 213500 | 587 |
| 414 | 20231205 | 122500 | 114768711000 | 214000 | 214000 | 214000 | 213500 | 696 |
| 415 | 20231205 | 122400 | 114619986500 | 213500 | 214000 | 214000 | 213500 | 461 |
| 416 | 20231205 | 122300 | 114521401000 | 213500 | 214000 | 214000 | 213500 | 2495 |
| 417 | 20231205 | 122200 | 113987481000 | 214000 | 214000 | 214000 | 213500 | 2354 |
| 418 | 20231205 | 122100 | 113483738500 | 213500 | 214000 | 214000 | 213500 | 437 |
| 419 | 20231205 | 122000 | 113390303000 | 213500 | 213500 | 214000 | 213500 | 400 |
| 420 | 20231205 | 121900 | 113304756500 | 213500 | 213500 | 214000 | 213500 | 405 |
| 421 | 20231205 | 121800 | 113218115500 | 214000 | 213500 | 214000 | 213500 | 240 |
| 422 | 20231205 | 121700 | 113166774500 | 214000 | 214000 | 214000 | 213500 | 714 |
| 423 | 20231205 | 121600 | 113014208500 | 214000 | 214000 | 214000 | 213500 | 634 |
| 424 | 20231205 | 121500 | 112878667500 | 214000 | 213500 | 214000 | 213500 | 914 |
| 425 | 20231205 | 121400 | 112683185500 | 213500 | 214000 | 214000 | 213500 | 445 |
| 426 | 20231205 | 121300 | 112587976000 | 213500 | 213500 | 214000 | 213000 | 3148 |
| 427 | 20231205 | 121200 | 111915835000 | 213500 | 213500 | 213500 | 213000 | 486 |
| 428 | 20231205 | 121100 | 111812080500 | 213500 | 213500 | 213500 | 213000 | 313 |
| 429 | 20231205 | 121000 | 111745302000 | 213500 | 213000 | 213500 | 212500 | 3136 |
| 430 | 20231205 | 120900 | 111077305500 | 213000 | 213000 | 213000 | 212500 | 319 |
| 431 | 20231205 | 120800 | 111009420000 | 213000 | 213000 | 213000 | 212500 | 997 |
| 432 | 20231205 | 120700 | 110797065500 | 213000 | 213000 | 213000 | 212500 | 1303 |
| 433 | 20231205 | 120600 | 110519538000 | 213000 | 212500 | 213000 | 212500 | 257 |
| 434 | 20231205 | 120500 | 110464809000 | 213000 | 212500 | 213000 | 212500 | 501 |
| 435 | 20231205 | 120400 | 110358211000 | 212500 | 213000 | 213000 | 212500 | 2509 |
| 436 | 20231205 | 120300 | 109824806500 | 212500 | 213000 | 213000 | 212500 | 542 |
| 437 | 20231205 | 120200 | 109709437500 | 213000 | 212500 | 213000 | 212500 | 553 |
| 438 | 20231205 | 120100 | 109591843500 | 213000 | 213000 | 213000 | 212500 | 627 |
| 439 | 20231205 | 120000 | 109458397500 | 213000 | 212500 | 213000 | 212500 | 420 |
| 440 | 20231205 | 115900 | 109369069000 | 213000 | 213000 | 213000 | 212500 | 363 |
| 441 | 20231205 | 115800 | 109291829500 | 212500 | 212500 | 213000 | 212500 | 623 |
| 442 | 20231205 | 115700 | 109159291000 | 212500 | 213000 | 213000 | 212500 | 1288 |
| 443 | 20231205 | 115600 | 108885328500 | 212500 | 212500 | 213000 | 212500 | 495 |
| 444 | 20231205 | 115500 | 108780080500 | 212500 | 213500 | 213500 | 212500 | 1507 |
| 445 | 20231205 | 115400 | 108459105000 | 213500 | 213500 | 213500 | 213000 | 1131 |
| 446 | 20231205 | 115300 | 108218102000 | 213000 | 213000 | 213500 | 213000 | 1328 |
| 447 | 20231205 | 115200 | 107935075000 | 213000 | 213000 | 213500 | 213000 | 324 |
| 448 | 20231205 | 115100 | 107865939000 | 213000 | 213000 | 213500 | 213000 | 265 |
| 449 | 20231205 | 115000 | 107809415000 | 213000 | 213000 | 213500 | 213000 | 350 |
| 450 | 20231205 | 114900 | 107734779500 | 213500 | 213500 | 213500 | 213000 | 882 |
| 451 | 20231205 | 114800 | 107546542500 | 213500 | 213500 | 213500 | 213000 | 254 |
| 452 | 20231205 | 114700 | 107492371000 | 213500 | 213500 | 213500 | 213000 | 247 |
| 453 | 20231205 | 114600 | 107439671000 | 213500 | 213000 | 213500 | 213000 | 413 |
| 454 | 20231205 | 114500 | 107351509000 | 213000 | 213500 | 213500 | 213000 | 609 |
| 455 | 20231205 | 114400 | 107221716500 | 213000 | 213500 | 213500 | 213000 | 514 |
| 456 | 20231205 | 114300 | 107112158500 | 213500 | 213000 | 213500 | 212500 | 2084 |
| 457 | 20231205 | 114200 | 106668149500 | 213000 | 213000 | 213000 | 212500 | 492 |
| 458 | 20231205 | 114100 | 106563371500 | 213000 | 213000 | 213000 | 212500 | 263 |
| 459 | 20231205 | 114000 | 106507361500 | 213000 | 212500 | 213000 | 212500 | 386 |
| 460 | 20231205 | 113900 | 106425153000 | 213000 | 213000 | 213000 | 212500 | 174 |
| 461 | 20231205 | 113800 | 106388115500 | 212500 | 212500 | 213000 | 212500 | 870 |
| 462 | 20231205 | 113700 | 106202870000 | 213000 | 213000 | 213000 | 212500 | 661 |
| 463 | 20231205 | 113600 | 106062089500 | 213000 | 213000 | 213000 | 212500 | 516 |
| 464 | 20231205 | 113500 | 105952192000 | 213000 | 213500 | 213500 | 212500 | 5207 |
| 465 | 20231205 | 113400 | 104843342500 | 213500 | 213000 | 213500 | 213000 | 648 |
| 466 | 20231205 | 113300 | 104705191500 | 213000 | 213000 | 213500 | 212500 | 2729 |
| 467 | 20231205 | 113200 | 104124017000 | 213000 | 213000 | 213500 | 213000 | 4552 |
| 468 | 20231205 | 113100 | 103154255000 | 213500 | 213500 | 213500 | 213000 | 873 |
| 469 | 20231205 | 113000 | 102968047500 | 213000 | 213500 | 213500 | 213000 | 1560 |
| 470 | 20231205 | 112900 | 102635686500 | 213500 | 213500 | 213500 | 213000 | 1557 |
| 471 | 20231205 | 112800 | 102303750500 | 213000 | 213500 | 213500 | 213000 | 1313 |
| 472 | 20231205 | 112700 | 102023745000 | 213500 | 213000 | 213500 | 213000 | 928 |
| 473 | 20231205 | 112600 | 101825821500 | 213500 | 213500 | 213500 | 213000 | 630 |
| 474 | 20231205 | 112500 | 101691512500 | 213000 | 213500 | 213500 | 213000 | 199 |
| 475 | 20231205 | 112400 | 101649035000 | 213000 | 213500 | 214000 | 213000 | 3909 |
| 476 | 20231205 | 112300 | 100814584000 | 213500 | 214000 | 214000 | 213500 | 1361 |
| 477 | 20231205 | 112200 | 100523896000 | 213500 | 214000 | 214000 | 213500 | 1331 |
| 478 | 20231205 | 112100 | 100239356000 | 214000 | 213500 | 214000 | 213500 | 274 |
| 479 | 20231205 | 112000 | 100180758000 | 213500 | 214000 | 214000 | 213500 | 725 |
| 480 | 20231205 | 111900 | 100025618500 | 214000 | 214000 | 214000 | 213500 | 1358 |
| 481 | 20231205 | 111800 | 99735025500 | 214000 | 214000 | 214000 | 213500 | 1888 |
| 482 | 20231205 | 111700 | 99331212500 | 214000 | 214000 | 214000 | 213500 | 870 |
| 483 | 20231205 | 111600 | 99145084500 | 214000 | 214000 | 214000 | 213500 | 1072 |
| 484 | 20231205 | 111500 | 98915758500 | 213500 | 214000 | 214000 | 213500 | 393 |
| 485 | 20231205 | 111400 | 98831721000 | 214000 | 214000 | 214000 | 213500 | 401 |
| 486 | 20231205 | 111300 | 98745911000 | 213500 | 214000 | 214000 | 213500 | 1242 |
| 487 | 20231205 | 111200 | 98480346500 | 213500 | 214000 | 214000 | 213500 | 481 |
| 488 | 20231205 | 111100 | 98377508000 | 214000 | 214000 | 214000 | 213500 | 412 |
| 489 | 20231205 | 111000 | 98289354000 | 213500 | 214000 | 214000 | 213500 | 735 |
| 490 | 20231205 | 110900 | 98132131000 | 214000 | 214000 | 214000 | 213500 | 794 |
| 491 | 20231205 | 110800 | 97962270000 | 214000 | 213500 | 214000 | 213500 | 362 |
| 492 | 20231205 | 110700 | 97884822500 | 214000 | 214000 | 214000 | 213500 | 534 |
| 493 | 20231205 | 110600 | 97770565000 | 214000 | 214000 | 214000 | 213500 | 686 |
| 494 | 20231205 | 110500 | 97623785000 | 213500 | 213500 | 214000 | 213500 | 1868 |
| 495 | 20231205 | 110400 | 97224747500 | 214000 | 214000 | 214000 | 213500 | 489 |
| 496 | 20231205 | 110300 | 97120188000 | 213500 | 213500 | 214000 | 213500 | 554 |
| 497 | 20231205 | 110200 | 97001770000 | 213500 | 213500 | 214000 | 213500 | 515 |
| 498 | 20231205 | 110100 | 96891676500 | 214000 | 213500 | 214000 | 213500 | 615 |
| 499 | 20231205 | 110000 | 96760161500 | 213500 | 214000 | 214000 | 213500 | 332 |
| 500 | 20231205 | 105900 | 96689150500 | 213500 | 213500 | 214000 | 213000 | 1282 |
| 501 | 20231205 | 105800 | 96415250000 | 214000 | 213500 | 214000 | 213500 | 4183 |
| 502 | 20231205 | 105700 | 95521761500 | 213500 | 214000 | 214000 | 213000 | 5638 |
| 503 | 20231205 | 105600 | 94317986500 | 213500 | 213500 | 214000 | 213500 | 508 |
| 504 | 20231205 | 105500 | 94209338000 | 213500 | 214000 | 214000 | 213500 | 455 |
| 505 | 20231205 | 105400 | 94112015000 | 214000 | 213500 | 214000 | 213500 | 833 |
| 506 | 20231205 | 105300 | 93933856000 | 213500 | 213500 | 214000 | 213500 | 1226 |
| 507 | 20231205 | 105200 | 93672009500 | 214000 | 214000 | 214000 | 213500 | 320 |
| 508 | 20231205 | 105100 | 93603542500 | 214000 | 214000 | 214000 | 213500 | 455 |
| 509 | 20231205 | 105000 | 93506207000 | 214000 | 214000 | 214500 | 213500 | 8944 |
| 510 | 20231205 | 104900 | 91592191500 | 214000 | 213500 | 214000 | 213500 | 460 |
| 511 | 20231205 | 104800 | 91493779000 | 214000 | 213500 | 214000 | 213500 | 810 |
| 512 | 20231205 | 104700 | 91320459500 | 213500 | 214000 | 214000 | 213500 | 821 |
| 513 | 20231205 | 104600 | 91144790500 | 214000 | 214000 | 214000 | 213500 | 506 |
| 514 | 20231205 | 104500 | 91036526000 | 214000 | 213500 | 214000 | 213500 | 4254 |
| 515 | 20231205 | 104400 | 90128097000 | 213500 | 213500 | 213500 | 213000 | 366 |
| 516 | 20231205 | 104300 | 90050027000 | 213500 | 213500 | 213500 | 213000 | 2139 |
| 517 | 20231205 | 104200 | 89593367000 | 213500 | 213000 | 213500 | 213000 | 633 |
| 518 | 20231205 | 104100 | 89458238500 | 213000 | 214000 | 214000 | 213000 | 4423 |
| 519 | 20231205 | 104000 | 88514020000 | 213500 | 213500 | 214000 | 213500 | 1338 |
| 520 | 20231205 | 103900 | 88228265500 | 214000 | 213500 | 214000 | 213500 | 985 |
| 521 | 20231205 | 103800 | 88017653500 | 214000 | 213500 | 214000 | 213500 | 827 |
| 522 | 20231205 | 103700 | 87840970000 | 213500 | 214000 | 214000 | 213500 | 1348 |
| 523 | 20231205 | 103600 | 87553016500 | 213500 | 213000 | 214000 | 213000 | 4065 |
| 524 | 20231205 | 103500 | 86684849500 | 213500 | 214000 | 214000 | 213000 | 5819 |
| 525 | 20231205 | 103400 | 85442485000 | 214000 | 214000 | 214000 | 213500 | 382 |
| 526 | 20231205 | 103300 | 85360806500 | 213500 | 214000 | 214000 | 213500 | 512 |
| 527 | 20231205 | 103200 | 85251254500 | 213500 | 214000 | 214000 | 213500 | 789 |
| 528 | 20231205 | 103100 | 85082548000 | 214000 | 213500 | 214000 | 213500 | 1196 |
| 529 | 20231205 | 103000 | 84826941000 | 214000 | 214000 | 214000 | 213500 | 1135 |
| 530 | 20231205 | 102900 | 84584341500 | 214000 | 214000 | 214000 | 213500 | 248 |
| 531 | 20231205 | 102800 | 84531295500 | 214000 | 214000 | 214000 | 213500 | 783 |
| 532 | 20231205 | 102700 | 84363815000 | 214000 | 214000 | 214000 | 213500 | 1903 |
| 533 | 20231205 | 102600 | 83957163000 | 214000 | 214000 | 214000 | 213500 | 430 |
| 534 | 20231205 | 102500 | 83865186500 | 214000 | 214000 | 214000 | 213500 | 925 |
| 535 | 20231205 | 102400 | 83667519000 | 214000 | 214000 | 214000 | 213500 | 1137 |
| 536 | 20231205 | 102300 | 83424422000 | 214000 | 214000 | 214000 | 213500 | 952 |
| 537 | 20231205 | 102200 | 83221016000 | 214000 | 214000 | 214000 | 213500 | 1536 |
| 538 | 20231205 | 102100 | 82892377500 | 213500 | 214000 | 214000 | 213500 | 501 |
| 539 | 20231205 | 102000 | 82785184500 | 214000 | 214000 | 214000 | 213500 | 884 |
| 540 | 20231205 | 101900 | 82596397500 | 214000 | 214000 | 214000 | 213500 | 284 |
| 541 | 20231205 | 101800 | 82535653500 | 214000 | 214000 | 214500 | 213500 | 6677 |
| 542 | 20231205 | 101700 | 81106659500 | 214000 | 213500 | 214000 | 213000 | 9412 |
| 543 | 20231205 | 101600 | 79097188500 | 213500 | 213000 | 213500 | 213000 | 466 |
| 544 | 20231205 | 101500 | 78997742500 | 213500 | 213000 | 213500 | 213000 | 830 |
| 545 | 20231205 | 101400 | 78820549500 | 213500 | 213500 | 213500 | 213000 | 201 |
| 546 | 20231205 | 101300 | 78777661000 | 213500 | 213000 | 213500 | 213000 | 311 |
| 547 | 20231205 | 101200 | 78711285500 | 213500 | 214000 | 214000 | 213500 | 794 |
| 548 | 20231205 | 101100 | 78541726000 | 214000 | 213500 | 214000 | 213500 | 2287 |
| 549 | 20231205 | 101000 | 78053403500 | 213500 | 213500 | 214000 | 213500 | 336 |
| 550 | 20231205 | 100900 | 77981559500 | 214000 | 213500 | 214000 | 213500 | 462 |
| 551 | 20231205 | 100800 | 77882759000 | 213500 | 213500 | 214000 | 213000 | 1343 |
| 552 | 20231205 | 100700 | 77596054000 | 213500 | 213000 | 213500 | 213000 | 187 |
| 553 | 20231205 | 100600 | 77556150500 | 213500 | 213500 | 214000 | 213000 | 2475 |
| 554 | 20231205 | 100500 | 77027631500 | 213500 | 213000 | 214000 | 213000 | 1606 |
| 555 | 20231205 | 100400 | 76684747000 | 213500 | 214000 | 214000 | 213500 | 7395 |
| 556 | 20231205 | 100300 | 75105868500 | 214000 | 213500 | 214000 | 213500 | 413 |
| 557 | 20231205 | 100200 | 75017512500 | 213500 | 214000 | 214000 | 213500 | 738 |
| 558 | 20231205 | 100100 | 74859733000 | 214000 | 214500 | 214500 | 213500 | 4265 |
| 559 | 20231205 | 100000 | 73947036500 | 214000 | 213500 | 214500 | 213500 | 3157 |
| 560 | 20231205 | 095900 | 73271397500 | 214000 | 214000 | 214000 | 213500 | 1709 |
| 561 | 20231205 | 095800 | 72905721000 | 213500 | 214000 | 214000 | 213500 | 1490 |
| 562 | 20231205 | 095700 | 72586907000 | 214000 | 214500 | 214500 | 213500 | 5802 |
| 563 | 20231205 | 095600 | 71345574000 | 214000 | 214000 | 214500 | 214000 | 1984 |
| 564 | 20231205 | 095500 | 70920243000 | 214500 | 214000 | 214500 | 214000 | 1272 |
| 565 | 20231205 | 095400 | 70647540500 | 214000 | 214000 | 215000 | 214000 | 4729 |
| 566 | 20231205 | 095300 | 69633312500 | 214500 | 214500 | 215000 | 214000 | 2468 |
| 567 | 20231205 | 095200 | 69104106000 | 214500 | 214500 | 215000 | 214000 | 7427 |
| 568 | 20231205 | 095100 | 67511073000 | 214500 | 214500 | 215000 | 214500 | 3008 |
| 569 | 20231205 | 095000 | 66865563500 | 215000 | 215000 | 215000 | 214500 | 4046 |
| 570 | 20231205 | 094900 | 65996798000 | 214500 | 215000 | 215500 | 214500 | 7217 |
| 571 | 20231205 | 094800 | 64444506000 | 215500 | 216000 | 216000 | 215000 | 7026 |
| 572 | 20231205 | 094700 | 62930177000 | 216000 | 216500 | 216500 | 215500 | 19194 |
| 573 | 20231205 | 094600 | 58784825500 | 216500 | 216500 | 216500 | 216000 | 3589 |
| 574 | 20231205 | 094500 | 58008082000 | 216000 | 216000 | 216500 | 215500 | 9083 |
| 575 | 20231205 | 094400 | 56045903500 | 216000 | 215500 | 216000 | 215000 | 13682 |
| 576 | 20231205 | 094300 | 53095040500 | 215500 | 215500 | 215500 | 215000 | 2952 |
| 577 | 20231205 | 094200 | 52459420500 | 215500 | 215500 | 216000 | 215000 | 10702 |
| 578 | 20231205 | 094100 | 50152926000 | 215500 | 214000 | 215500 | 213500 | 42438 |
| 579 | 20231205 | 094000 | 41043918500 | 214000 | 213500 | 214000 | 213500 | 1559 |
| 580 | 20231205 | 093900 | 40710396000 | 213500 | 213500 | 214000 | 213500 | 1962 |
| 581 | 20231205 | 093800 | 40291000500 | 214000 | 213500 | 214000 | 213500 | 971 |
| 582 | 20231205 | 093700 | 40083308000 | 214000 | 214000 | 214000 | 213500 | 4455 |
| 583 | 20231205 | 093600 | 39130617500 | 214000 | 213000 | 214000 | 213000 | 5470 |
| 584 | 20231205 | 093500 | 37962259000 | 213000 | 213500 | 213500 | 213000 | 1489 |
| 585 | 20231205 | 093400 | 37644653000 | 213500 | 213500 | 214000 | 213000 | 2843 |
| 586 | 20231205 | 093300 | 37037738000 | 213500 | 213500 | 214000 | 213500 | 19329 |
| 587 | 20231205 | 093200 | 32910086000 | 213000 | 212500 | 213500 | 212500 | 3174 |
| 588 | 20231205 | 093100 | 32233842000 | 213000 | 213000 | 213500 | 212500 | 5793 |
| 589 | 20231205 | 093000 | 30999948500 | 213000 | 212500 | 213000 | 212500 | 4319 |
| 590 | 20231205 | 092900 | 30080081000 | 212500 | 213000 | 213000 | 212500 | 2043 |
| 591 | 20231205 | 092800 | 29644938000 | 213000 | 212500 | 213000 | 212000 | 8868 |
| 592 | 20231205 | 092700 | 27760467000 | 212500 | 212500 | 212500 | 212000 | 3955 |
| 593 | 20231205 | 092600 | 26920376500 | 212500 | 212500 | 212500 | 212000 | 3232 |
| 594 | 20231205 | 092500 | 26233627000 | 212500 | 212500 | 212500 | 212000 | 1292 |
| 595 | 20231205 | 092400 | 25959283500 | 212000 | 212500 | 212500 | 212000 | 2862 |
| 596 | 20231205 | 092300 | 25352209000 | 212500 | 212000 | 212500 | 212000 | 1313 |
| 597 | 20231205 | 092200 | 25073454000 | 212500 | 212500 | 212500 | 212000 | 909 |
| 598 | 20231205 | 092100 | 24880451500 | 212500 | 212500 | 212500 | 212000 | 843 |
| 599 | 20231205 | 092000 | 24701640500 | 212500 | 212000 | 212500 | 211500 | 3262 |
| 600 | 20231205 | 091900 | 24010056000 | 212500 | 212500 | 212500 | 212000 | 5461 |
| 601 | 20231205 | 091800 | 22851817500 | 212500 | 212000 | 212500 | 211500 | 11163 |
| 602 | 20231205 | 091700 | 20484725000 | 212000 | 210500 | 212000 | 210500 | 18464 |
| 603 | 20231205 | 091600 | 16582585500 | 210500 | 211000 | 211000 | 210500 | 1107 |
| 604 | 20231205 | 091500 | 16349201000 | 210500 | 210500 | 211000 | 210500 | 928 |
| 605 | 20231205 | 091400 | 16153484000 | 211000 | 210500 | 211000 | 210500 | 527 |
| 606 | 20231205 | 091300 | 16042334000 | 211000 | 210500 | 211000 | 210500 | 231 |
| 607 | 20231205 | 091200 | 15993608500 | 210500 | 211000 | 211000 | 210500 | 942 |
| 608 | 20231205 | 091100 | 15794982000 | 211000 | 210000 | 211000 | 210000 | 5383 |
| 609 | 20231205 | 091000 | 14661168000 | 210000 | 210000 | 210500 | 210000 | 1430 |
| 610 | 20231205 | 090900 | 14360630500 | 210500 | 210000 | 210500 | 209500 | 3456 |
| 611 | 20231205 | 090800 | 13634957500 | 210000 | 210000 | 210500 | 209500 | 13788 |
| 612 | 20231205 | 090700 | 10739430500 | 210000 | 210000 | 210500 | 210000 | 698 |
| 613 | 20231205 | 090600 | 10592777000 | 210000 | 210000 | 210500 | 210000 | 2546 |
| 614 | 20231205 | 090500 | 10057108000 | 210000 | 210000 | 210500 | 210000 | 1043 |
| 615 | 20231205 | 090400 | 9837953500 | 210500 | 210000 | 210500 | 210000 | 1536 |
| 616 | 20231205 | 090300 | 9515300000 | 210500 | 210500 | 211000 | 210000 | 8449 |
| 617 | 20231205 | 090200 | 7737617000 | 211000 | 211000 | 211500 | 210500 | 8794 |
| 618 | 20231205 | 090100 | 5883570000 | 211000 | 211500 | 212000 | 211000 | 6297 |
| 619 | 20231205 | 090000 | 4551575000 | 211000 | 210000 | 211500 | 209500 | 21598 |