35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 3 | 20231214 | 185500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20231214 | 185400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20231214 | 185300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20231214 | 185200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20231214 | 185100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20231214 | 185000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20231214 | 184900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20231214 | 184800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20231214 | 184700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20231214 | 184600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20231214 | 184500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20231214 | 184400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20231214 | 184300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20231214 | 184200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20231214 | 184100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20231214 | 184000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20231214 | 183900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20231214 | 183800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20231214 | 183700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20231214 | 183600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20231214 | 183500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20231214 | 183400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20231214 | 183300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20231214 | 183200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20231214 | 183100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20231214 | 183000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20231214 | 182900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20231214 | 182800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20231214 | 182700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20231214 | 182600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 33 | 20231214 | 182500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20231214 | 182400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20231214 | 182300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20231214 | 182200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20231214 | 182100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20231214 | 182000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20231214 | 181900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20231214 | 181800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20231214 | 181700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20231214 | 181600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20231214 | 181500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20231214 | 181400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20231214 | 181300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20231214 | 181200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20231214 | 181100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20231214 | 181000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20231214 | 180900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20231214 | 180800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20231214 | 180700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20231214 | 180600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20231214 | 180500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20231214 | 180400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20231214 | 180300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20231214 | 180200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20231214 | 180100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20231214 | 180000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20231214 | 175900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20231214 | 175800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20231214 | 175700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20231214 | 175600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 63 | 20231214 | 175500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20231214 | 175400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20231214 | 175300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20231214 | 175200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20231214 | 175100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20231214 | 175000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20231214 | 174900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20231214 | 174800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20231214 | 174700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20231214 | 174600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20231214 | 174500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20231214 | 174400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20231214 | 174300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20231214 | 174200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20231214 | 174100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20231214 | 174000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20231214 | 173900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20231214 | 173800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20231214 | 173700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20231214 | 173600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20231214 | 173500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20231214 | 173400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20231214 | 173300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20231214 | 173200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20231214 | 173100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20231214 | 173000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20231214 | 172900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20231214 | 172800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20231214 | 172700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20231214 | 172600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 93 | 20231214 | 172500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20231214 | 172400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20231214 | 172300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20231214 | 172200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20231214 | 172100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20231214 | 172000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20231214 | 171900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20231214 | 171800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20231214 | 171700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20231214 | 171600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20231214 | 171500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20231214 | 171400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20231214 | 171300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20231214 | 171200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20231214 | 171100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20231214 | 171000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20231214 | 170900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20231214 | 170800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20231214 | 170700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20231214 | 170600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20231214 | 170500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20231214 | 170400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20231214 | 170300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20231214 | 170200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20231214 | 170100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20231214 | 170000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20231214 | 165900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20231214 | 165800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20231214 | 165700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20231214 | 165600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 123 | 20231214 | 165500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20231214 | 165400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20231214 | 165300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20231214 | 165200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20231214 | 165100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20231214 | 165000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20231214 | 164900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20231214 | 164800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20231214 | 164700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20231214 | 164600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20231214 | 164500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20231214 | 164400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20231214 | 164300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20231214 | 164200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20231214 | 164100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20231214 | 164000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20231214 | 163900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20231214 | 163800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20231214 | 163700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20231214 | 163600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20231214 | 163500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20231214 | 163400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20231214 | 163300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20231214 | 163200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20231214 | 163100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20231214 | 163000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20231214 | 162900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20231214 | 162800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20231214 | 162700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20231214 | 162600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 153 | 20231214 | 162500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20231214 | 162400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20231214 | 162300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20231214 | 162200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20231214 | 162100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20231214 | 162000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20231214 | 161900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20231214 | 161800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20231214 | 161700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20231214 | 161600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20231214 | 161500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20231214 | 161400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20231214 | 161300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20231214 | 161200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20231214 | 161100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20231214 | 161000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20231214 | 160900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20231214 | 160800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20231214 | 160700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20231214 | 160600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20231214 | 160500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20231214 | 160400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20231214 | 160300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20231214 | 160200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20231214 | 160100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20231214 | 160000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20231214 | 155900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20231214 | 155800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20231214 | 155700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20231214 | 155600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 183 | 20231214 | 155500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20231214 | 155400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20231214 | 155300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20231214 | 155200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20231214 | 155100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20231214 | 155000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20231214 | 154900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20231214 | 154800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20231214 | 154700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20231214 | 154600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20231214 | 154500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20231214 | 154400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20231214 | 154300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20231214 | 154200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20231214 | 154100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20231214 | 154000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20231214 | 153900 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20231214 | 153800 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20231214 | 153700 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20231214 | 153600 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20231214 | 153500 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20231214 | 153400 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20231214 | 153300 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20231214 | 153200 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20231214 | 153100 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20231214 | 153000 | 84823581000 | 221000 | 221000 | 221000 | 221000 | 107687 |
| 209 | 20231214 | 152900 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 210 | 20231214 | 152800 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 211 | 20231214 | 152700 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 212 | 20231214 | 152600 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 213 | 20231214 | 152500 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 214 | 20231214 | 152400 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 215 | 20231214 | 152300 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 216 | 20231214 | 152200 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 217 | 20231214 | 152100 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 218 | 20231214 | 152000 | 61024754000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 219 | 20231214 | 151900 | 61024754000 | 220500 | 220500 | 221500 | 220500 | 883 |
| 220 | 20231214 | 151800 | 60829727500 | 220500 | 220500 | 221000 | 220500 | 1008 |
| 221 | 20231214 | 151700 | 60607167000 | 220500 | 220500 | 221000 | 220500 | 719 |
| 222 | 20231214 | 151600 | 60448464000 | 220500 | 221000 | 221000 | 220500 | 479 |
| 223 | 20231214 | 151500 | 60342763500 | 221000 | 220500 | 221000 | 220500 | 472 |
| 224 | 20231214 | 151400 | 60238605500 | 220500 | 220500 | 221000 | 220500 | 332 |
| 225 | 20231214 | 151300 | 60165360500 | 220500 | 220500 | 221000 | 220500 | 667 |
| 226 | 20231214 | 151200 | 60018227500 | 220500 | 220500 | 221000 | 220500 | 703 |
| 227 | 20231214 | 151100 | 59863107500 | 220500 | 220500 | 221000 | 220500 | 1107 |
| 228 | 20231214 | 151000 | 59618900500 | 220500 | 220500 | 221000 | 220500 | 933 |
| 229 | 20231214 | 150900 | 59413090000 | 220500 | 221000 | 221000 | 220500 | 949 |
| 230 | 20231214 | 150800 | 59203742000 | 221000 | 220500 | 221000 | 220000 | 3150 |
| 231 | 20231214 | 150700 | 58509524500 | 220500 | 220500 | 221000 | 220000 | 4347 |
| 232 | 20231214 | 150600 | 57551701500 | 220500 | 221000 | 221000 | 220500 | 1877 |
| 233 | 20231214 | 150500 | 57137764000 | 220500 | 221000 | 221000 | 220500 | 1370 |
| 234 | 20231214 | 150400 | 56835612000 | 220500 | 220500 | 221000 | 220500 | 980 |
| 235 | 20231214 | 150300 | 56619427500 | 221000 | 221000 | 221000 | 220500 | 2035 |
| 236 | 20231214 | 150200 | 56170229500 | 220500 | 221000 | 221000 | 220500 | 908 |
| 237 | 20231214 | 150100 | 55969941500 | 220500 | 221000 | 221000 | 220500 | 1043 |
| 238 | 20231214 | 150000 | 55739846500 | 220500 | 220500 | 221000 | 220500 | 1368 |
| 239 | 20231214 | 145900 | 55438066000 | 220500 | 220500 | 221000 | 220500 | 1092 |
| 240 | 20231214 | 145800 | 55197223500 | 221000 | 220500 | 221000 | 220500 | 1335 |
| 241 | 20231214 | 145700 | 54902671000 | 221000 | 221000 | 221000 | 220500 | 916 |
| 242 | 20231214 | 145600 | 54700642500 | 221000 | 220500 | 221000 | 220500 | 2757 |
| 243 | 20231214 | 145500 | 54092056000 | 220500 | 221000 | 221500 | 220500 | 2658 |
| 244 | 20231214 | 145400 | 53504927500 | 221000 | 221500 | 221500 | 221000 | 1530 |
| 245 | 20231214 | 145300 | 53166747000 | 221000 | 221000 | 221500 | 221000 | 1194 |
| 246 | 20231214 | 145200 | 52902830000 | 221000 | 221000 | 221500 | 221000 | 1674 |
| 247 | 20231214 | 145100 | 52532829000 | 221000 | 221000 | 221500 | 221000 | 1070 |
| 248 | 20231214 | 145000 | 52296282000 | 221500 | 221500 | 221500 | 221000 | 1239 |
| 249 | 20231214 | 144900 | 52022360000 | 221000 | 221000 | 221500 | 221000 | 957 |
| 250 | 20231214 | 144800 | 51810815000 | 221000 | 221000 | 221500 | 221000 | 945 |
| 251 | 20231214 | 144700 | 51601929500 | 221000 | 221000 | 221500 | 221000 | 873 |
| 252 | 20231214 | 144600 | 51408902000 | 221000 | 221000 | 221500 | 221000 | 851 |
| 253 | 20231214 | 144500 | 51220796000 | 221000 | 221000 | 221500 | 221000 | 1406 |
| 254 | 20231214 | 144400 | 50909957500 | 221000 | 222000 | 222000 | 221000 | 1256 |
| 255 | 20231214 | 144300 | 50632122000 | 221500 | 221500 | 222000 | 221500 | 1104 |
| 256 | 20231214 | 144200 | 50387564500 | 221500 | 221500 | 222000 | 221000 | 1521 |
| 257 | 20231214 | 144100 | 50050636500 | 221500 | 221500 | 222000 | 221000 | 2126 |
| 258 | 20231214 | 144000 | 49579937500 | 221500 | 222000 | 222000 | 221500 | 1290 |
| 259 | 20231214 | 143900 | 49294125500 | 222000 | 222000 | 222000 | 221500 | 1066 |
| 260 | 20231214 | 143800 | 49057936500 | 221500 | 222000 | 222000 | 221500 | 1153 |
| 261 | 20231214 | 143700 | 48802467000 | 221500 | 222000 | 222000 | 221500 | 1060 |
| 262 | 20231214 | 143600 | 48567519500 | 222000 | 222000 | 222000 | 221500 | 1080 |
| 263 | 20231214 | 143500 | 48328189000 | 221500 | 221500 | 222000 | 221500 | 1878 |
| 264 | 20231214 | 143400 | 47912134000 | 222000 | 221500 | 222000 | 221500 | 1171 |
| 265 | 20231214 | 143300 | 47652635000 | 221500 | 222000 | 222000 | 221500 | 917 |
| 266 | 20231214 | 143200 | 47449167500 | 222000 | 222500 | 222500 | 221500 | 1722 |
| 267 | 20231214 | 143100 | 47067202500 | 222000 | 222500 | 222500 | 222000 | 994 |
| 268 | 20231214 | 143000 | 46846432000 | 222500 | 222000 | 222500 | 222000 | 985 |
| 269 | 20231214 | 142900 | 46627624500 | 222500 | 222500 | 222500 | 221500 | 1622 |
| 270 | 20231214 | 142800 | 46267352500 | 222000 | 222500 | 222500 | 222000 | 905 |
| 271 | 20231214 | 142700 | 46066326500 | 222000 | 222500 | 222500 | 222000 | 969 |
| 272 | 20231214 | 142600 | 45851067000 | 222500 | 222500 | 222500 | 222000 | 1099 |
| 273 | 20231214 | 142500 | 45606931500 | 222000 | 222000 | 222500 | 222000 | 878 |
| 274 | 20231214 | 142400 | 45411872500 | 222500 | 222500 | 222500 | 222000 | 826 |
| 275 | 20231214 | 142300 | 45228379000 | 222000 | 221500 | 222500 | 221500 | 1848 |
| 276 | 20231214 | 142200 | 44817956500 | 221500 | 222000 | 222000 | 221500 | 1065 |
| 277 | 20231214 | 142100 | 44581841000 | 222000 | 222500 | 222500 | 221500 | 1306 |
| 278 | 20231214 | 142000 | 44291820000 | 222500 | 221500 | 222500 | 221500 | 2302 |
| 279 | 20231214 | 141900 | 43780538500 | 221500 | 222000 | 222000 | 221500 | 988 |
| 280 | 20231214 | 141800 | 43561550000 | 222000 | 221500 | 222000 | 221500 | 1302 |
| 281 | 20231214 | 141700 | 43272863500 | 221500 | 222000 | 222000 | 221500 | 1354 |
| 282 | 20231214 | 141600 | 42972820500 | 222000 | 222000 | 222000 | 221500 | 874 |
| 283 | 20231214 | 141500 | 42779078500 | 222000 | 222000 | 222000 | 221500 | 2430 |
| 284 | 20231214 | 141400 | 42239745000 | 222000 | 221500 | 222000 | 221500 | 991 |
| 285 | 20231214 | 141300 | 42020060500 | 222000 | 221500 | 222000 | 221500 | 1517 |
| 286 | 20231214 | 141200 | 41683694000 | 222000 | 222000 | 222500 | 221500 | 1965 |
| 287 | 20231214 | 141100 | 41247534500 | 222500 | 222500 | 222500 | 222000 | 1884 |
| 288 | 20231214 | 141000 | 40829194500 | 222500 | 222000 | 222500 | 222000 | 936 |
| 289 | 20231214 | 140900 | 40621287500 | 222500 | 222500 | 222500 | 222000 | 2510 |
| 290 | 20231214 | 140800 | 40063169500 | 222500 | 222000 | 222500 | 222000 | 1192 |
| 291 | 20231214 | 140700 | 39798419500 | 222000 | 222000 | 222500 | 222000 | 1011 |
| 292 | 20231214 | 140600 | 39573868500 | 222000 | 222000 | 222500 | 222000 | 906 |
| 293 | 20231214 | 140500 | 39372628500 | 222500 | 222500 | 222500 | 222000 | 1154 |
| 294 | 20231214 | 140400 | 39116170500 | 222500 | 222000 | 223000 | 222000 | 2189 |
| 295 | 20231214 | 140300 | 38628999000 | 222500 | 222500 | 223000 | 222000 | 1294 |
| 296 | 20231214 | 140200 | 38341090000 | 223000 | 222500 | 223000 | 222500 | 838 |
| 297 | 20231214 | 140100 | 38154552000 | 222500 | 223000 | 223500 | 222500 | 2800 |
| 298 | 20231214 | 140000 | 37530454500 | 223000 | 223500 | 223500 | 222500 | 1350 |
| 299 | 20231214 | 135900 | 37229368500 | 222500 | 223000 | 223500 | 222500 | 2469 |
| 300 | 20231214 | 135800 | 36679538000 | 223000 | 222500 | 223000 | 222500 | 931 |
| 301 | 20231214 | 135700 | 36472279500 | 223000 | 222500 | 223000 | 222500 | 1340 |
| 302 | 20231214 | 135600 | 36173871500 | 222500 | 223000 | 223000 | 222500 | 1263 |
| 303 | 20231214 | 135500 | 35892766000 | 223000 | 223000 | 223500 | 222500 | 1045 |
| 304 | 20231214 | 135400 | 35659779000 | 223500 | 223000 | 223500 | 223000 | 969 |
| 305 | 20231214 | 135300 | 35443615500 | 223500 | 223500 | 223500 | 223000 | 838 |
| 306 | 20231214 | 135200 | 35256617000 | 223000 | 223500 | 223500 | 223000 | 900 |
| 307 | 20231214 | 135100 | 35055844500 | 223500 | 223000 | 223500 | 223000 | 740 |
| 308 | 20231214 | 135000 | 34890756500 | 223000 | 223000 | 223500 | 223000 | 797 |
| 309 | 20231214 | 134900 | 34712934500 | 223500 | 223000 | 223500 | 223000 | 1508 |
| 310 | 20231214 | 134800 | 34376163500 | 223000 | 223500 | 223500 | 223000 | 691 |
| 311 | 20231214 | 134700 | 34222012000 | 223500 | 223500 | 224000 | 223000 | 1734 |
| 312 | 20231214 | 134600 | 33834415500 | 223500 | 223500 | 224000 | 223500 | 901 |
| 313 | 20231214 | 134500 | 33632989000 | 223500 | 224000 | 224000 | 223500 | 801 |
| 314 | 20231214 | 134400 | 33453908500 | 224000 | 223500 | 224000 | 223500 | 1047 |
| 315 | 20231214 | 134300 | 33219707500 | 223500 | 224000 | 224000 | 223500 | 808 |
| 316 | 20231214 | 134200 | 33038998500 | 224000 | 223500 | 224500 | 223500 | 1461 |
| 317 | 20231214 | 134100 | 32712002500 | 223500 | 223500 | 224000 | 223500 | 714 |
| 318 | 20231214 | 134000 | 32552330000 | 223500 | 224500 | 224500 | 223500 | 803 |
| 319 | 20231214 | 133900 | 32372464500 | 224500 | 224000 | 225000 | 223500 | 1153 |
| 320 | 20231214 | 133800 | 32113988000 | 224000 | 224000 | 224500 | 223500 | 2305 |
| 321 | 20231214 | 133700 | 31597629500 | 224500 | 224500 | 224500 | 224000 | 673 |
| 322 | 20231214 | 133600 | 31446801000 | 224500 | 224000 | 224500 | 224000 | 1249 |
| 323 | 20231214 | 133500 | 31166675500 | 224000 | 224000 | 224500 | 224000 | 202 |
| 324 | 20231214 | 133400 | 31121356000 | 224500 | 224000 | 224500 | 224000 | 193 |
| 325 | 20231214 | 133300 | 31078047000 | 224000 | 224000 | 224500 | 224000 | 194 |
| 326 | 20231214 | 133200 | 31034528500 | 224500 | 224500 | 224500 | 224000 | 251 |
| 327 | 20231214 | 133100 | 30978201000 | 224000 | 224500 | 224500 | 224000 | 116 |
| 328 | 20231214 | 133000 | 30952181500 | 224000 | 224000 | 224500 | 224000 | 397 |
| 329 | 20231214 | 132900 | 30863150000 | 224000 | 224000 | 224500 | 224000 | 230 |
| 330 | 20231214 | 132800 | 30811563500 | 224000 | 224500 | 224500 | 224000 | 286 |
| 331 | 20231214 | 132700 | 30747378000 | 224000 | 224500 | 224500 | 224000 | 189 |
| 332 | 20231214 | 132600 | 30704977000 | 224000 | 224000 | 224500 | 224000 | 745 |
| 333 | 20231214 | 132500 | 30537746500 | 224000 | 224500 | 224500 | 224000 | 309 |
| 334 | 20231214 | 132400 | 30468409000 | 224000 | 224000 | 224500 | 224000 | 263 |
| 335 | 20231214 | 132300 | 30409417500 | 224000 | 224000 | 224500 | 224000 | 156 |
| 336 | 20231214 | 132200 | 30374418500 | 224000 | 224500 | 224500 | 224000 | 473 |
| 337 | 20231214 | 132100 | 30268363500 | 224000 | 224000 | 224500 | 224000 | 136 |
| 338 | 20231214 | 132000 | 30237862500 | 224000 | 224500 | 224500 | 224000 | 261 |
| 339 | 20231214 | 131900 | 30179312000 | 224500 | 224500 | 224500 | 224000 | 390 |
| 340 | 20231214 | 131800 | 30091787000 | 224000 | 224500 | 224500 | 224000 | 1408 |
| 341 | 20231214 | 131700 | 29775721000 | 224000 | 224000 | 224500 | 224000 | 41 |
| 342 | 20231214 | 131600 | 29766536500 | 224000 | 224000 | 224000 | 223500 | 560 |
| 343 | 20231214 | 131500 | 29641105000 | 223500 | 224000 | 224000 | 223500 | 348 |
| 344 | 20231214 | 131400 | 29563187000 | 224000 | 223500 | 224000 | 223500 | 1225 |
| 345 | 20231214 | 131300 | 29288940500 | 223500 | 223500 | 224000 | 223500 | 42 |
| 346 | 20231214 | 131200 | 29279550000 | 223500 | 224000 | 224000 | 223500 | 92 |
| 347 | 20231214 | 131100 | 29258952000 | 223500 | 224000 | 224000 | 223500 | 199 |
| 348 | 20231214 | 131000 | 29214403000 | 224000 | 223500 | 224500 | 223000 | 2476 |
| 349 | 20231214 | 130900 | 28660586500 | 223500 | 223000 | 223500 | 223000 | 67 |
| 350 | 20231214 | 130800 | 28645635000 | 223000 | 223000 | 223500 | 223000 | 205 |
| 351 | 20231214 | 130700 | 28599896000 | 223000 | 223000 | 223500 | 223000 | 75 |
| 352 | 20231214 | 130600 | 28583154500 | 223000 | 223000 | 223500 | 223000 | 244 |
| 353 | 20231214 | 130500 | 28528742000 | 223000 | 223000 | 223500 | 223000 | 88 |
| 354 | 20231214 | 130400 | 28509115000 | 223000 | 223000 | 223500 | 223000 | 172 |
| 355 | 20231214 | 130300 | 28470742000 | 223000 | 223500 | 223500 | 223000 | 69 |
| 356 | 20231214 | 130200 | 28455354500 | 223000 | 223000 | 223500 | 223000 | 31 |
| 357 | 20231214 | 130100 | 28448439500 | 223000 | 223500 | 223500 | 223000 | 60 |
| 358 | 20231214 | 130000 | 28435037500 | 223000 | 223500 | 224000 | 223000 | 498 |
| 359 | 20231214 | 125900 | 28323785000 | 223500 | 224000 | 224000 | 223500 | 110 |
| 360 | 20231214 | 125800 | 28299164500 | 223500 | 223500 | 224000 | 223500 | 36 |
| 361 | 20231214 | 125700 | 28291118000 | 223500 | 223500 | 224000 | 223500 | 607 |
| 362 | 20231214 | 125600 | 28155426500 | 223500 | 223500 | 224000 | 223500 | 740 |
| 363 | 20231214 | 125500 | 27990035500 | 224000 | 223500 | 224000 | 223500 | 63 |
| 364 | 20231214 | 125400 | 27975942500 | 224000 | 223500 | 224000 | 223500 | 173 |
| 365 | 20231214 | 125300 | 27937223000 | 223500 | 223500 | 224000 | 223500 | 95 |
| 366 | 20231214 | 125200 | 27915990000 | 223500 | 223500 | 224000 | 223500 | 39 |
| 367 | 20231214 | 125100 | 27907270000 | 223500 | 223500 | 224000 | 223500 | 23 |
| 368 | 20231214 | 125000 | 27902128500 | 223500 | 224000 | 224000 | 223500 | 93 |
| 369 | 20231214 | 124900 | 27881320000 | 224000 | 224000 | 224000 | 223500 | 148 |
| 370 | 20231214 | 124800 | 27848221500 | 224000 | 223500 | 224000 | 223500 | 38 |
| 371 | 20231214 | 124700 | 27839726500 | 223500 | 224000 | 224000 | 223500 | 246 |
| 372 | 20231214 | 124600 | 27784715500 | 224000 | 223500 | 224000 | 223500 | 72 |
| 373 | 20231214 | 124500 | 27768606500 | 224000 | 224000 | 224000 | 223500 | 59 |
| 374 | 20231214 | 124400 | 27755397500 | 223500 | 223500 | 224000 | 223500 | 96 |
| 375 | 20231214 | 124300 | 27733929000 | 223500 | 223500 | 224000 | 223500 | 137 |
| 376 | 20231214 | 124200 | 27703270500 | 224000 | 224000 | 224000 | 223500 | 35 |
| 377 | 20231214 | 124100 | 27695444000 | 223500 | 224000 | 224000 | 223500 | 84 |
| 378 | 20231214 | 124000 | 27676645000 | 224000 | 224000 | 224000 | 223500 | 116 |
| 379 | 20231214 | 123900 | 27650667500 | 224000 | 223500 | 224000 | 223500 | 312 |
| 380 | 20231214 | 123800 | 27580810000 | 223500 | 224000 | 224000 | 223500 | 455 |
| 381 | 20231214 | 123700 | 27478900000 | 224000 | 224000 | 224000 | 223500 | 284 |
| 382 | 20231214 | 123600 | 27415290000 | 224000 | 223500 | 224000 | 223500 | 187 |
| 383 | 20231214 | 123500 | 27373416500 | 223500 | 224000 | 224000 | 223500 | 187 |
| 384 | 20231214 | 123400 | 27331554500 | 224000 | 224000 | 224000 | 223500 | 59 |
| 385 | 20231214 | 123300 | 27318352500 | 223500 | 224000 | 224000 | 223500 | 312 |
| 386 | 20231214 | 123200 | 27248485500 | 223500 | 223500 | 224000 | 223500 | 211 |
| 387 | 20231214 | 123100 | 27201244500 | 223500 | 223500 | 224000 | 223500 | 295 |
| 388 | 20231214 | 123000 | 27135182500 | 224000 | 223500 | 224000 | 223500 | 151 |
| 389 | 20231214 | 122900 | 27101367500 | 223500 | 223500 | 224000 | 223500 | 71 |
| 390 | 20231214 | 122800 | 27085474000 | 223500 | 223500 | 224000 | 223500 | 118 |
| 391 | 20231214 | 122700 | 27059083500 | 223500 | 223500 | 224000 | 223500 | 524 |
| 392 | 20231214 | 122600 | 26941722500 | 223500 | 223500 | 224000 | 223500 | 97 |
| 393 | 20231214 | 122500 | 26920013000 | 223500 | 224000 | 224000 | 223500 | 227 |
| 394 | 20231214 | 122400 | 26869229000 | 224000 | 223500 | 224000 | 223500 | 29 |
| 395 | 20231214 | 122300 | 26862739000 | 223500 | 223500 | 224000 | 223500 | 259 |
| 396 | 20231214 | 122200 | 26804780500 | 223500 | 224000 | 224000 | 223500 | 80 |
| 397 | 20231214 | 122100 | 26786878000 | 223500 | 223500 | 224000 | 223500 | 354 |
| 398 | 20231214 | 122000 | 26707728500 | 223500 | 223500 | 223500 | 223500 | 50 |
| 399 | 20231214 | 121900 | 26696553500 | 223500 | 223500 | 224000 | 223500 | 17 |
| 400 | 20231214 | 121800 | 26692753500 | 223500 | 223500 | 224000 | 223500 | 471 |
| 401 | 20231214 | 121700 | 26587440500 | 223500 | 223500 | 223500 | 223500 | 66 |
| 402 | 20231214 | 121600 | 26572689500 | 223500 | 223500 | 224000 | 223500 | 66 |
| 403 | 20231214 | 121500 | 26557926500 | 223500 | 223500 | 224000 | 223500 | 64 |
| 404 | 20231214 | 121400 | 26543599500 | 223500 | 224000 | 224000 | 223500 | 113 |
| 405 | 20231214 | 121300 | 26518318500 | 223500 | 223500 | 223500 | 223500 | 32 |
| 406 | 20231214 | 121200 | 26511166500 | 223500 | 223500 | 224000 | 223500 | 167 |
| 407 | 20231214 | 121100 | 26473786000 | 223500 | 223500 | 224000 | 223500 | 76 |
| 408 | 20231214 | 121000 | 26456782500 | 224000 | 223500 | 224000 | 223500 | 97 |
| 409 | 20231214 | 120900 | 26435101500 | 223500 | 223500 | 223500 | 223500 | 40 |
| 410 | 20231214 | 120800 | 26426161500 | 223500 | 224000 | 224000 | 223500 | 232 |
| 411 | 20231214 | 120700 | 26374272500 | 223500 | 223500 | 224000 | 223500 | 223 |
| 412 | 20231214 | 120600 | 26324340000 | 223500 | 224000 | 224000 | 223500 | 302 |
| 413 | 20231214 | 120500 | 26256712500 | 223500 | 223500 | 224000 | 223000 | 1165 |
| 414 | 20231214 | 120400 | 25996340500 | 223000 | 223000 | 223500 | 223000 | 132 |
| 415 | 20231214 | 120300 | 25966879000 | 223000 | 223000 | 223500 | 223000 | 81 |
| 416 | 20231214 | 120200 | 25948797500 | 223000 | 223500 | 223500 | 223000 | 29 |
| 417 | 20231214 | 120100 | 25942327000 | 223000 | 223000 | 223500 | 223000 | 145 |
| 418 | 20231214 | 120000 | 25909955000 | 223000 | 223500 | 223500 | 223000 | 69 |
| 419 | 20231214 | 115900 | 25894557500 | 223000 | 223000 | 223500 | 223000 | 44 |
| 420 | 20231214 | 115800 | 25884734500 | 223500 | 223500 | 223500 | 223000 | 46 |
| 421 | 20231214 | 115700 | 25874473500 | 223000 | 223500 | 223500 | 223000 | 109 |
| 422 | 20231214 | 115600 | 25850139000 | 223500 | 223000 | 223500 | 223000 | 101 |
| 423 | 20231214 | 115500 | 25827595500 | 223000 | 223000 | 223500 | 223000 | 60 |
| 424 | 20231214 | 115400 | 25814202500 | 223000 | 223500 | 223500 | 223000 | 88 |
| 425 | 20231214 | 115300 | 25794542500 | 223000 | 223500 | 223500 | 223000 | 42 |
| 426 | 20231214 | 115200 | 25785174000 | 223000 | 223000 | 223000 | 223000 | 94 |
| 427 | 20231214 | 115100 | 25764212000 | 223000 | 223000 | 223500 | 223000 | 53 |
| 428 | 20231214 | 115000 | 25752388000 | 223000 | 223500 | 223500 | 223000 | 778 |
| 429 | 20231214 | 114900 | 25578546500 | 223500 | 223500 | 223500 | 223000 | 70 |
| 430 | 20231214 | 114800 | 25562921000 | 223500 | 223500 | 223500 | 223000 | 79 |
| 431 | 20231214 | 114700 | 25545271000 | 223000 | 223500 | 223500 | 223000 | 100 |
| 432 | 20231214 | 114600 | 25522952000 | 223000 | 223000 | 223500 | 223000 | 624 |
| 433 | 20231214 | 114500 | 25383684000 | 223000 | 223000 | 223000 | 222500 | 1089 |
| 434 | 20231214 | 114400 | 25140847500 | 223000 | 223000 | 223000 | 222500 | 42 |
| 435 | 20231214 | 114300 | 25131489000 | 223000 | 222500 | 223000 | 222500 | 127 |
| 436 | 20231214 | 114200 | 25103180500 | 222500 | 222500 | 222500 | 222000 | 844 |
| 437 | 20231214 | 114100 | 24915408000 | 222500 | 222500 | 222500 | 222000 | 143 |
| 438 | 20231214 | 114000 | 24883629000 | 222000 | 223000 | 223000 | 222000 | 5184 |
| 439 | 20231214 | 113900 | 23730894000 | 223000 | 223500 | 224000 | 222500 | 2468 |
| 440 | 20231214 | 113800 | 23180219500 | 223500 | 223500 | 224000 | 223500 | 369 |
| 441 | 20231214 | 113700 | 23097745000 | 223500 | 223500 | 224000 | 223000 | 775 |
| 442 | 20231214 | 113600 | 22924441000 | 223500 | 223500 | 223500 | 223000 | 1169 |
| 443 | 20231214 | 113500 | 22663306000 | 223500 | 223000 | 223500 | 223000 | 427 |
| 444 | 20231214 | 113400 | 22567890000 | 223000 | 223000 | 223500 | 223000 | 103 |
| 445 | 20231214 | 113300 | 22544901000 | 223000 | 223500 | 223500 | 223000 | 1485 |
| 446 | 20231214 | 113200 | 22213109500 | 223000 | 223500 | 223500 | 223000 | 229 |
| 447 | 20231214 | 113100 | 22162010500 | 223000 | 223000 | 223500 | 223000 | 121 |
| 448 | 20231214 | 113000 | 22135019500 | 223000 | 223500 | 223500 | 223000 | 213 |
| 449 | 20231214 | 112900 | 22087478500 | 223000 | 223500 | 223500 | 223000 | 261 |
| 450 | 20231214 | 112800 | 22029169000 | 223000 | 223000 | 223500 | 223000 | 38 |
| 451 | 20231214 | 112700 | 22020694000 | 223000 | 223500 | 223500 | 223000 | 2510 |
| 452 | 20231214 | 112600 | 21460217500 | 223000 | 223000 | 223500 | 223000 | 241 |
| 453 | 20231214 | 112500 | 21406470000 | 223000 | 223500 | 224000 | 223000 | 1852 |
| 454 | 20231214 | 112400 | 20993101000 | 223500 | 223500 | 224000 | 223500 | 1877 |
| 455 | 20231214 | 112300 | 20573296000 | 224000 | 224500 | 225000 | 223500 | 7309 |
| 456 | 20231214 | 112200 | 18936288500 | 224500 | 224500 | 225000 | 224500 | 1048 |
| 457 | 20231214 | 112100 | 18700995000 | 224500 | 225500 | 226000 | 224500 | 8843 |
| 458 | 20231214 | 112000 | 16709822500 | 225500 | 225500 | 226000 | 225500 | 339 |
| 459 | 20231214 | 111900 | 16633364000 | 225500 | 226000 | 226000 | 225500 | 151 |
| 460 | 20231214 | 111800 | 16599272500 | 225500 | 225500 | 226000 | 225500 | 210 |
| 461 | 20231214 | 111700 | 16551841500 | 225500 | 226000 | 226000 | 225500 | 54 |
| 462 | 20231214 | 111600 | 16539657000 | 225500 | 226000 | 226000 | 225500 | 113 |
| 463 | 20231214 | 111500 | 16514158000 | 226000 | 225500 | 226000 | 225500 | 131 |
| 464 | 20231214 | 111400 | 16484592000 | 225500 | 225500 | 226000 | 225500 | 52 |
| 465 | 20231214 | 111300 | 16472861000 | 225500 | 225500 | 226000 | 225500 | 290 |
| 466 | 20231214 | 111200 | 16407400000 | 225500 | 226000 | 226000 | 225500 | 70 |
| 467 | 20231214 | 111100 | 16391602000 | 226000 | 225500 | 226000 | 225500 | 182 |
| 468 | 20231214 | 111000 | 16350533000 | 225500 | 226000 | 226000 | 225500 | 77 |
| 469 | 20231214 | 110900 | 16333154000 | 225500 | 225500 | 226000 | 225500 | 255 |
| 470 | 20231214 | 110800 | 16275546000 | 226000 | 225500 | 226000 | 225500 | 300 |
| 471 | 20231214 | 110700 | 16207771000 | 225500 | 225500 | 226000 | 225500 | 94 |
| 472 | 20231214 | 110600 | 16186562000 | 225500 | 225500 | 226000 | 225500 | 220 |
| 473 | 20231214 | 110500 | 16136898000 | 225500 | 225500 | 226000 | 225500 | 662 |
| 474 | 20231214 | 110400 | 15987337000 | 225500 | 225500 | 226000 | 225500 | 163 |
| 475 | 20231214 | 110300 | 15950512000 | 225500 | 225500 | 226000 | 225500 | 378 |
| 476 | 20231214 | 110200 | 15865107000 | 225500 | 226000 | 226000 | 225500 | 62 |
| 477 | 20231214 | 110100 | 15851123500 | 225500 | 226000 | 226000 | 225500 | 33 |
| 478 | 20231214 | 110000 | 15843680500 | 226000 | 225500 | 226000 | 225500 | 1501 |
| 479 | 20231214 | 105900 | 15504487500 | 225500 | 226000 | 226000 | 225500 | 363 |
| 480 | 20231214 | 105800 | 15422532000 | 225500 | 225500 | 226000 | 225500 | 537 |
| 481 | 20231214 | 105700 | 15301267000 | 225500 | 226000 | 226000 | 225500 | 214 |
| 482 | 20231214 | 105600 | 15252943500 | 225500 | 226000 | 226000 | 225500 | 2123 |
| 483 | 20231214 | 105500 | 14773375500 | 226000 | 226000 | 226500 | 226000 | 156 |
| 484 | 20231214 | 105400 | 14738116000 | 226000 | 226000 | 226500 | 226000 | 137 |
| 485 | 20231214 | 105300 | 14707150000 | 226000 | 226000 | 226500 | 226000 | 246 |
| 486 | 20231214 | 105200 | 14651533500 | 226000 | 226000 | 226500 | 226000 | 118 |
| 487 | 20231214 | 105100 | 14624862500 | 226000 | 225500 | 226500 | 225500 | 993 |
| 488 | 20231214 | 105000 | 14400493500 | 225500 | 225500 | 226000 | 225500 | 571 |
| 489 | 20231214 | 104900 | 14271457000 | 225500 | 226000 | 226000 | 225500 | 166 |
| 490 | 20231214 | 104800 | 14233972000 | 225500 | 225500 | 226000 | 225500 | 60 |
| 491 | 20231214 | 104700 | 14220441500 | 225500 | 225500 | 226000 | 225500 | 198 |
| 492 | 20231214 | 104600 | 14175726500 | 226000 | 225500 | 226000 | 225500 | 293 |
| 493 | 20231214 | 104500 | 14109551500 | 225500 | 226000 | 226000 | 225500 | 883 |
| 494 | 20231214 | 104400 | 13910004500 | 225500 | 225500 | 226000 | 225500 | 109 |
| 495 | 20231214 | 104300 | 13885413500 | 225500 | 225500 | 226000 | 225000 | 755 |
| 496 | 20231214 | 104200 | 13715172000 | 225500 | 225500 | 225500 | 225000 | 579 |
| 497 | 20231214 | 104100 | 13584608000 | 225500 | 225000 | 225500 | 225000 | 1570 |
| 498 | 20231214 | 104000 | 13230600500 | 225000 | 225000 | 225500 | 225000 | 259 |
| 499 | 20231214 | 103900 | 13172267500 | 225000 | 225000 | 225500 | 225000 | 573 |
| 500 | 20231214 | 103800 | 13043314500 | 225000 | 226000 | 226500 | 225000 | 3464 |
| 501 | 20231214 | 103700 | 12261779500 | 226000 | 226000 | 226000 | 226000 | 76 |
| 502 | 20231214 | 103600 | 12244603500 | 226000 | 226000 | 226500 | 226000 | 137 |
| 503 | 20231214 | 103500 | 12213625500 | 226000 | 226000 | 226000 | 226000 | 210 |
| 504 | 20231214 | 103400 | 12166165500 | 226000 | 226000 | 226500 | 226000 | 80 |
| 505 | 20231214 | 103300 | 12148085000 | 226000 | 226000 | 226000 | 226000 | 157 |
| 506 | 20231214 | 103200 | 12112603000 | 226000 | 226000 | 226000 | 226000 | 109 |
| 507 | 20231214 | 103100 | 12087969000 | 226000 | 226000 | 226500 | 226000 | 67 |
| 508 | 20231214 | 103000 | 12072826500 | 226000 | 226000 | 226000 | 226000 | 386 |
| 509 | 20231214 | 102900 | 11985590500 | 226000 | 226000 | 226500 | 226000 | 63 |
| 510 | 20231214 | 102800 | 11971349000 | 226000 | 226000 | 226000 | 226000 | 441 |
| 511 | 20231214 | 102700 | 11871683000 | 226000 | 226000 | 226000 | 226000 | 292 |
| 512 | 20231214 | 102600 | 11805691000 | 226000 | 226000 | 226000 | 226000 | 18 |
| 513 | 20231214 | 102500 | 11801623000 | 226000 | 226000 | 226000 | 226000 | 233 |
| 514 | 20231214 | 102400 | 11748965000 | 226000 | 226000 | 226500 | 225500 | 1195 |
| 515 | 20231214 | 102300 | 11478921000 | 225500 | 226000 | 226000 | 225500 | 269 |
| 516 | 20231214 | 102200 | 11418206500 | 225500 | 226500 | 227000 | 225500 | 5205 |
| 517 | 20231214 | 102100 | 10241008000 | 226500 | 227000 | 227000 | 226500 | 126 |
| 518 | 20231214 | 102000 | 10212456500 | 226500 | 226500 | 227000 | 226500 | 733 |
| 519 | 20231214 | 101900 | 10046231500 | 226500 | 227000 | 227000 | 226500 | 140 |
| 520 | 20231214 | 101800 | 10014499500 | 227000 | 227000 | 227000 | 226500 | 47 |
| 521 | 20231214 | 101700 | 10003844000 | 226500 | 226500 | 226500 | 226500 | 52 |
| 522 | 20231214 | 101600 | 9992066000 | 226500 | 227000 | 227000 | 226500 | 534 |
| 523 | 20231214 | 101500 | 9871056000 | 226500 | 226500 | 226500 | 226500 | 585 |
| 524 | 20231214 | 101400 | 9738553500 | 226500 | 226500 | 227000 | 226500 | 705 |
| 525 | 20231214 | 101300 | 9578672500 | 226500 | 227000 | 227000 | 226500 | 63 |
| 526 | 20231214 | 101200 | 9564396500 | 226500 | 227000 | 227000 | 226500 | 118 |
| 527 | 20231214 | 101100 | 9537656500 | 226500 | 226500 | 227000 | 226500 | 287 |
| 528 | 20231214 | 101000 | 9472650000 | 227000 | 227000 | 227000 | 226500 | 629 |
| 529 | 20231214 | 100900 | 9329991500 | 227000 | 227500 | 227500 | 227000 | 942 |
| 530 | 20231214 | 100800 | 9116153000 | 227500 | 227000 | 227500 | 227000 | 211 |
| 531 | 20231214 | 100700 | 9068204500 | 227000 | 227500 | 227500 | 227000 | 23 |
| 532 | 20231214 | 100600 | 9062980500 | 227000 | 227500 | 227500 | 227000 | 338 |
| 533 | 20231214 | 100500 | 8986103500 | 227000 | 227000 | 227500 | 227000 | 89 |
| 534 | 20231214 | 100400 | 8965887500 | 227000 | 227000 | 227500 | 227000 | 481 |
| 535 | 20231214 | 100300 | 8856536000 | 227000 | 227500 | 227500 | 227000 | 138 |
| 536 | 20231214 | 100200 | 8825155000 | 227500 | 227000 | 227500 | 227000 | 417 |
| 537 | 20231214 | 100100 | 8730297000 | 227000 | 227000 | 227500 | 227000 | 55 |
| 538 | 20231214 | 100000 | 8717803500 | 227000 | 227500 | 227500 | 227000 | 39 |
| 539 | 20231214 | 095900 | 8708948500 | 227500 | 227000 | 227500 | 227000 | 41 |
| 540 | 20231214 | 095800 | 8699640500 | 227000 | 227500 | 227500 | 227000 | 246 |
| 541 | 20231214 | 095700 | 8643700000 | 227000 | 227500 | 227500 | 227000 | 305 |
| 542 | 20231214 | 095600 | 8574344500 | 227000 | 227500 | 227500 | 227000 | 154 |
| 543 | 20231214 | 095500 | 8539336500 | 227500 | 227000 | 227500 | 227000 | 165 |
| 544 | 20231214 | 095400 | 8501823500 | 227000 | 227500 | 227500 | 227000 | 490 |
| 545 | 20231214 | 095300 | 8390389500 | 227000 | 227000 | 227500 | 227000 | 854 |
| 546 | 20231214 | 095200 | 8196121000 | 227000 | 227000 | 227000 | 227000 | 75 |
| 547 | 20231214 | 095100 | 8179096000 | 227000 | 227000 | 227000 | 227000 | 26 |
| 548 | 20231214 | 095000 | 8173194000 | 227000 | 227000 | 227000 | 227000 | 66 |
| 549 | 20231214 | 094900 | 8158212000 | 227000 | 227000 | 227500 | 227000 | 172 |
| 550 | 20231214 | 094800 | 8119165500 | 227000 | 227000 | 227000 | 226500 | 1797 |
| 551 | 20231214 | 094700 | 7711299000 | 227000 | 228000 | 228500 | 227000 | 3344 |
| 552 | 20231214 | 094600 | 6949800000 | 228000 | 228500 | 228500 | 228000 | 34 |
| 553 | 20231214 | 094500 | 6942034000 | 228000 | 228500 | 228500 | 228000 | 18 |
| 554 | 20231214 | 094400 | 6937924000 | 228500 | 228500 | 228500 | 228000 | 78 |
| 555 | 20231214 | 094300 | 6920128500 | 228000 | 227500 | 228500 | 227500 | 1709 |
| 556 | 20231214 | 094200 | 6530473000 | 228000 | 227500 | 228000 | 227500 | 684 |
| 557 | 20231214 | 094100 | 6374567500 | 228000 | 228000 | 228000 | 227500 | 89 |
| 558 | 20231214 | 094000 | 6354313500 | 228000 | 228000 | 228000 | 227500 | 343 |
| 559 | 20231214 | 093900 | 6276162000 | 228000 | 228000 | 228000 | 227500 | 488 |
| 560 | 20231214 | 093800 | 6164908000 | 227500 | 227500 | 228000 | 227500 | 152 |
| 561 | 20231214 | 093700 | 6130292500 | 228000 | 227500 | 228000 | 227500 | 103 |
| 562 | 20231214 | 093600 | 6106856000 | 227500 | 227500 | 228000 | 227500 | 99 |
| 563 | 20231214 | 093500 | 6084326500 | 227500 | 228000 | 228000 | 227500 | 60 |
| 564 | 20231214 | 093400 | 6070669000 | 227500 | 227500 | 227500 | 227500 | 20 |
| 565 | 20231214 | 093300 | 6066119000 | 228000 | 227500 | 228000 | 227500 | 111 |
| 566 | 20231214 | 093200 | 6040865500 | 227500 | 227500 | 228000 | 227500 | 20 |
| 567 | 20231214 | 093100 | 6036315000 | 227500 | 227500 | 227500 | 227500 | 71 |
| 568 | 20231214 | 093000 | 6020162500 | 227500 | 227500 | 228000 | 227500 | 110 |
| 569 | 20231214 | 092900 | 5995132000 | 227500 | 227500 | 227500 | 227500 | 62 |
| 570 | 20231214 | 092800 | 5981027000 | 228000 | 227500 | 228000 | 227500 | 306 |
| 571 | 20231214 | 092700 | 5911362000 | 227500 | 227500 | 227500 | 227000 | 330 |
| 572 | 20231214 | 092600 | 5836301000 | 227500 | 227000 | 227500 | 227000 | 326 |
| 573 | 20231214 | 092500 | 5762147500 | 227500 | 227000 | 227500 | 227000 | 483 |
| 574 | 20231214 | 092400 | 5652293000 | 227000 | 227500 | 227500 | 227000 | 476 |
| 575 | 20231214 | 092300 | 5544003500 | 227500 | 227500 | 228000 | 227500 | 2472 |
| 576 | 20231214 | 092200 | 4981596500 | 227000 | 227000 | 227500 | 227000 | 52 |
| 577 | 20231214 | 092100 | 4969792000 | 227000 | 227000 | 227500 | 227000 | 82 |
| 578 | 20231214 | 092000 | 4951176500 | 227000 | 227000 | 227500 | 227000 | 526 |
| 579 | 20231214 | 091900 | 4831569500 | 227500 | 228000 | 228500 | 227000 | 3497 |
| 580 | 20231214 | 091800 | 4034617500 | 228000 | 228500 | 228500 | 228000 | 111 |
| 581 | 20231214 | 091700 | 4009299500 | 228500 | 228000 | 228500 | 228000 | 33 |
| 582 | 20231214 | 091600 | 4001769500 | 228000 | 228000 | 228500 | 228000 | 203 |
| 583 | 20231214 | 091500 | 3955480500 | 228000 | 228000 | 228500 | 228000 | 164 |
| 584 | 20231214 | 091400 | 3918039500 | 228500 | 228500 | 228500 | 228500 | 8 |
| 585 | 20231214 | 091300 | 3916211500 | 228500 | 228000 | 228500 | 228000 | 217 |
| 586 | 20231214 | 091200 | 3866650500 | 228000 | 228000 | 228000 | 228000 | 375 |
| 587 | 20231214 | 091100 | 3781150500 | 228000 | 228500 | 228500 | 228000 | 245 |
| 588 | 20231214 | 091000 | 3725288500 | 228000 | 228000 | 228000 | 227500 | 655 |
| 589 | 20231214 | 090900 | 3575985500 | 228000 | 227500 | 228000 | 227500 | 45 |
| 590 | 20231214 | 090800 | 3565740000 | 228000 | 227500 | 228000 | 227500 | 1435 |
| 591 | 20231214 | 090700 | 3238572000 | 228000 | 227000 | 228000 | 227000 | 415 |
| 592 | 20231214 | 090600 | 3143955000 | 227000 | 227500 | 228500 | 227000 | 2417 |
| 593 | 20231214 | 090500 | 2593261500 | 227500 | 227500 | 228000 | 227000 | 1634 |
| 594 | 20231214 | 090400 | 2221465000 | 227000 | 227500 | 227500 | 227000 | 1071 |
| 595 | 20231214 | 090300 | 1977858500 | 227500 | 226000 | 227500 | 226000 | 1033 |
| 596 | 20231214 | 090200 | 1743609000 | 226000 | 228000 | 228000 | 226000 | 3441 |
| 597 | 20231214 | 090100 | 962220000 | 228000 | 227500 | 228000 | 227500 | 1096 |
| 598 | 20231214 | 090000 | 712829500 | 228500 | 229000 | 229000 | 227500 | 3115 |