34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 3 | 20231213 | 185600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 4 | 20231213 | 185500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 5 | 20231213 | 185400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 6 | 20231213 | 185300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 7 | 20231213 | 185200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 8 | 20231213 | 185100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 9 | 20231213 | 185000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 10 | 20231213 | 184900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 11 | 20231213 | 184800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 12 | 20231213 | 184700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 13 | 20231213 | 184600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 14 | 20231213 | 184500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 15 | 20231213 | 184400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 16 | 20231213 | 184300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 17 | 20231213 | 184200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 18 | 20231213 | 184100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 19 | 20231213 | 184000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 20 | 20231213 | 183900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 21 | 20231213 | 183800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 22 | 20231213 | 183700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 23 | 20231213 | 183600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 24 | 20231213 | 183500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 25 | 20231213 | 183400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 26 | 20231213 | 183300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 27 | 20231213 | 183200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 28 | 20231213 | 183100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 29 | 20231213 | 183000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 30 | 20231213 | 182900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 31 | 20231213 | 182800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 32 | 20231213 | 182700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 33 | 20231213 | 182600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 34 | 20231213 | 182500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 35 | 20231213 | 182400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 36 | 20231213 | 182300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 37 | 20231213 | 182200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 38 | 20231213 | 182100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 39 | 20231213 | 182000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 40 | 20231213 | 181900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 41 | 20231213 | 181800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 42 | 20231213 | 181700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 43 | 20231213 | 181600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 44 | 20231213 | 181500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 45 | 20231213 | 181400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 46 | 20231213 | 181300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 47 | 20231213 | 181200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 48 | 20231213 | 181100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 49 | 20231213 | 181000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 50 | 20231213 | 180900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 51 | 20231213 | 180800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 52 | 20231213 | 180700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 53 | 20231213 | 180600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 54 | 20231213 | 180500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 55 | 20231213 | 180400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 56 | 20231213 | 180300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 57 | 20231213 | 180200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 58 | 20231213 | 180100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 59 | 20231213 | 180000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 60 | 20231213 | 175900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 61 | 20231213 | 175800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 62 | 20231213 | 175700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 63 | 20231213 | 175600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 64 | 20231213 | 175500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 65 | 20231213 | 175400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 66 | 20231213 | 175300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 67 | 20231213 | 175200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 68 | 20231213 | 175100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 69 | 20231213 | 175000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 70 | 20231213 | 174900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 71 | 20231213 | 174800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 72 | 20231213 | 174700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 73 | 20231213 | 174600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 74 | 20231213 | 174500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 75 | 20231213 | 174400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 76 | 20231213 | 174300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 77 | 20231213 | 174200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 78 | 20231213 | 174100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 79 | 20231213 | 174000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 80 | 20231213 | 173900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 81 | 20231213 | 173800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 82 | 20231213 | 173700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 83 | 20231213 | 173600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 84 | 20231213 | 173500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 85 | 20231213 | 173400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 86 | 20231213 | 173300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 87 | 20231213 | 173200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 88 | 20231213 | 173100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 89 | 20231213 | 173000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 90 | 20231213 | 172900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 91 | 20231213 | 172800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 92 | 20231213 | 172700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 93 | 20231213 | 172600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 94 | 20231213 | 172500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 95 | 20231213 | 172400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 96 | 20231213 | 172300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 97 | 20231213 | 172200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 98 | 20231213 | 172100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 99 | 20231213 | 172000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 100 | 20231213 | 171900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 101 | 20231213 | 171800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 102 | 20231213 | 171700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 103 | 20231213 | 171600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 104 | 20231213 | 171500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 105 | 20231213 | 171400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 106 | 20231213 | 171300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 107 | 20231213 | 171200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 108 | 20231213 | 171100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 109 | 20231213 | 171000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 110 | 20231213 | 170900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 111 | 20231213 | 170800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 112 | 20231213 | 170700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 113 | 20231213 | 170600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 114 | 20231213 | 170500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 115 | 20231213 | 170400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 116 | 20231213 | 170300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 117 | 20231213 | 170200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 118 | 20231213 | 170100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 119 | 20231213 | 170000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 120 | 20231213 | 165900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 121 | 20231213 | 165800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 122 | 20231213 | 165700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 123 | 20231213 | 165600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 124 | 20231213 | 165500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 125 | 20231213 | 165400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 126 | 20231213 | 165300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 127 | 20231213 | 165200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 128 | 20231213 | 165100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 129 | 20231213 | 165000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 130 | 20231213 | 164900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 131 | 20231213 | 164800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 132 | 20231213 | 164700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 133 | 20231213 | 164600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 134 | 20231213 | 164500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 135 | 20231213 | 164400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 136 | 20231213 | 164300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 137 | 20231213 | 164200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 138 | 20231213 | 164100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 139 | 20231213 | 164000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 140 | 20231213 | 163900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 141 | 20231213 | 163800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 142 | 20231213 | 163700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 143 | 20231213 | 163600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 144 | 20231213 | 163500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 145 | 20231213 | 163400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 146 | 20231213 | 163300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 147 | 20231213 | 163200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 148 | 20231213 | 163100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 149 | 20231213 | 163000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 150 | 20231213 | 162900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 151 | 20231213 | 162800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 152 | 20231213 | 162700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 153 | 20231213 | 162600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 154 | 20231213 | 162500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 155 | 20231213 | 162400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 156 | 20231213 | 162300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 157 | 20231213 | 162200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 158 | 20231213 | 162100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 159 | 20231213 | 162000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 160 | 20231213 | 161900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 161 | 20231213 | 161800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 162 | 20231213 | 161700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 163 | 20231213 | 161600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 164 | 20231213 | 161500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 165 | 20231213 | 161400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 166 | 20231213 | 161300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 167 | 20231213 | 161200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 168 | 20231213 | 161100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 169 | 20231213 | 161000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 170 | 20231213 | 160900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 171 | 20231213 | 160800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 172 | 20231213 | 160700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 173 | 20231213 | 160600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 174 | 20231213 | 160500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 175 | 20231213 | 160400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 176 | 20231213 | 160300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 177 | 20231213 | 160200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 178 | 20231213 | 160100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 179 | 20231213 | 160000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 180 | 20231213 | 155900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 181 | 20231213 | 155800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 182 | 20231213 | 155700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 183 | 20231213 | 155600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 184 | 20231213 | 155500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 185 | 20231213 | 155400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 186 | 20231213 | 155300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 187 | 20231213 | 155200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 188 | 20231213 | 155100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 189 | 20231213 | 155000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 190 | 20231213 | 154900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 191 | 20231213 | 154800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 192 | 20231213 | 154700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 193 | 20231213 | 154600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 194 | 20231213 | 154500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 195 | 20231213 | 154400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 196 | 20231213 | 154300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 197 | 20231213 | 154200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 198 | 20231213 | 154100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 199 | 20231213 | 154000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 200 | 20231213 | 153900 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 201 | 20231213 | 153800 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 202 | 20231213 | 153700 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 203 | 20231213 | 153600 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 204 | 20231213 | 153500 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 205 | 20231213 | 153400 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 206 | 20231213 | 153300 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 207 | 20231213 | 153200 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 208 | 20231213 | 153100 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 209 | 20231213 | 153000 | 27904926500 | 227000 | 227000 | 227000 | 227000 | 10308 |
| 210 | 20231213 | 152900 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 211 | 20231213 | 152800 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 212 | 20231213 | 152700 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 213 | 20231213 | 152600 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 214 | 20231213 | 152500 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 215 | 20231213 | 152400 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 216 | 20231213 | 152300 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 217 | 20231213 | 152200 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 218 | 20231213 | 152100 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 219 | 20231213 | 152000 | 25565010500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 220 | 20231213 | 151900 | 25565010500 | 227000 | 227500 | 227500 | 227000 | 473 |
| 221 | 20231213 | 151800 | 25457536500 | 227500 | 227500 | 227500 | 227000 | 285 |
| 222 | 20231213 | 151700 | 25392798000 | 227500 | 227500 | 227500 | 227000 | 1180 |
| 223 | 20231213 | 151600 | 25124391000 | 227500 | 227500 | 227500 | 227000 | 252 |
| 224 | 20231213 | 151500 | 25067074500 | 227500 | 227000 | 227500 | 227000 | 608 |
| 225 | 20231213 | 151400 | 24928790000 | 227000 | 228000 | 228000 | 227000 | 735 |
| 226 | 20231213 | 151300 | 24761623000 | 227000 | 227500 | 227500 | 227000 | 972 |
| 227 | 20231213 | 151200 | 24540602000 | 227500 | 227500 | 228000 | 227000 | 529 |
| 228 | 20231213 | 151100 | 24420264000 | 227500 | 227500 | 227500 | 227000 | 574 |
| 229 | 20231213 | 151000 | 24289699500 | 227500 | 227000 | 227500 | 227000 | 360 |
| 230 | 20231213 | 150900 | 24207823000 | 227000 | 227500 | 227500 | 227000 | 622 |
| 231 | 20231213 | 150800 | 24066489500 | 227000 | 227000 | 228000 | 227000 | 439 |
| 232 | 20231213 | 150700 | 23966647500 | 228000 | 228000 | 228000 | 227000 | 711 |
| 233 | 20231213 | 150600 | 23804919500 | 227500 | 227500 | 227500 | 227000 | 375 |
| 234 | 20231213 | 150500 | 23719621000 | 227500 | 227500 | 227500 | 227000 | 326 |
| 235 | 20231213 | 150400 | 23645478000 | 227500 | 228000 | 228000 | 227000 | 826 |
| 236 | 20231213 | 150300 | 23457473000 | 228000 | 227500 | 228000 | 227000 | 327 |
| 237 | 20231213 | 150200 | 23383108000 | 227000 | 227500 | 227500 | 227000 | 392 |
| 238 | 20231213 | 150100 | 23293941000 | 227500 | 227000 | 227500 | 227000 | 394 |
| 239 | 20231213 | 150000 | 23204320000 | 227500 | 227000 | 227500 | 227000 | 600 |
| 240 | 20231213 | 145900 | 23067918500 | 227000 | 227500 | 227500 | 227000 | 1093 |
| 241 | 20231213 | 145800 | 22819609000 | 227000 | 227000 | 227500 | 227000 | 524 |
| 242 | 20231213 | 145700 | 22700528500 | 227500 | 227500 | 227500 | 227000 | 470 |
| 243 | 20231213 | 145600 | 22593642000 | 227500 | 226500 | 227500 | 226500 | 4560 |
| 244 | 20231213 | 145500 | 21558508500 | 226500 | 227000 | 227000 | 226500 | 216 |
| 245 | 20231213 | 145400 | 21509513500 | 227000 | 226500 | 227000 | 226500 | 338 |
| 246 | 20231213 | 145300 | 21432861000 | 226500 | 226500 | 227000 | 226500 | 274 |
| 247 | 20231213 | 145200 | 21370690000 | 227000 | 227000 | 227000 | 226500 | 297 |
| 248 | 20231213 | 145100 | 21303367500 | 226500 | 227000 | 227000 | 226500 | 208 |
| 249 | 20231213 | 145000 | 21256196500 | 227000 | 226500 | 227000 | 226500 | 405 |
| 250 | 20231213 | 144900 | 21164388500 | 226500 | 226500 | 227000 | 226500 | 404 |
| 251 | 20231213 | 144800 | 21072820500 | 226500 | 227000 | 227000 | 226500 | 139 |
| 252 | 20231213 | 144700 | 21041311500 | 226500 | 227000 | 227000 | 226500 | 150 |
| 253 | 20231213 | 144600 | 21007314500 | 227000 | 226500 | 227000 | 226500 | 348 |
| 254 | 20231213 | 144500 | 20928449000 | 227000 | 226500 | 227000 | 226500 | 238 |
| 255 | 20231213 | 144400 | 20874488500 | 227000 | 227000 | 227000 | 226500 | 166 |
| 256 | 20231213 | 144300 | 20836861500 | 226500 | 226500 | 227000 | 226500 | 226 |
| 257 | 20231213 | 144200 | 20785622000 | 227000 | 226500 | 227000 | 226500 | 232 |
| 258 | 20231213 | 144100 | 20733006500 | 227000 | 227000 | 227000 | 226500 | 258 |
| 259 | 20231213 | 144000 | 20674498500 | 226500 | 227500 | 227500 | 226500 | 1342 |
| 260 | 20231213 | 143900 | 20370022500 | 227000 | 227000 | 227500 | 227000 | 302 |
| 261 | 20231213 | 143800 | 20301450000 | 227000 | 227000 | 227500 | 227000 | 703 |
| 262 | 20231213 | 143700 | 20141840000 | 227000 | 227000 | 227500 | 227000 | 594 |
| 263 | 20231213 | 143600 | 20006976500 | 227000 | 227000 | 227500 | 227000 | 304 |
| 264 | 20231213 | 143500 | 19937940500 | 227500 | 227000 | 227500 | 227000 | 526 |
| 265 | 20231213 | 143400 | 19818517500 | 227000 | 227500 | 227500 | 227000 | 963 |
| 266 | 20231213 | 143300 | 19599902000 | 227500 | 227500 | 227500 | 227000 | 163 |
| 267 | 20231213 | 143200 | 19562853000 | 227500 | 227500 | 227500 | 227000 | 117 |
| 268 | 20231213 | 143100 | 19536281000 | 227500 | 227500 | 227500 | 227000 | 153 |
| 269 | 20231213 | 143000 | 19501509500 | 227000 | 227000 | 227500 | 227000 | 173 |
| 270 | 20231213 | 142900 | 19462205500 | 227000 | 227000 | 227500 | 227000 | 130 |
| 271 | 20231213 | 142800 | 19432679000 | 227500 | 227500 | 227500 | 227000 | 171 |
| 272 | 20231213 | 142700 | 19393817500 | 227500 | 227000 | 227500 | 227000 | 342 |
| 273 | 20231213 | 142600 | 19316166000 | 227500 | 227500 | 227500 | 227000 | 343 |
| 274 | 20231213 | 142500 | 19238231000 | 227000 | 227000 | 227500 | 227000 | 231 |
| 275 | 20231213 | 142400 | 19185778500 | 227500 | 227000 | 227500 | 227000 | 143 |
| 276 | 20231213 | 142300 | 19153293500 | 227000 | 227500 | 227500 | 227000 | 259 |
| 277 | 20231213 | 142200 | 19094460500 | 227000 | 227500 | 227500 | 227000 | 158 |
| 278 | 20231213 | 142100 | 19058543500 | 227000 | 227500 | 227500 | 227000 | 300 |
| 279 | 20231213 | 142000 | 18990413500 | 227000 | 227000 | 227500 | 227000 | 211 |
| 280 | 20231213 | 141900 | 18942442000 | 227000 | 227500 | 227500 | 227000 | 185 |
| 281 | 20231213 | 141800 | 18900437500 | 227000 | 227500 | 227500 | 227000 | 153 |
| 282 | 20231213 | 141700 | 18865673000 | 227000 | 227000 | 227500 | 227000 | 146 |
| 283 | 20231213 | 141600 | 18832499500 | 227000 | 227500 | 227500 | 227000 | 156 |
| 284 | 20231213 | 141500 | 18797061500 | 227500 | 227500 | 227500 | 227000 | 517 |
| 285 | 20231213 | 141400 | 18679653000 | 227500 | 227000 | 227500 | 227000 | 83 |
| 286 | 20231213 | 141300 | 18660795000 | 227000 | 227000 | 227500 | 227000 | 110 |
| 287 | 20231213 | 141200 | 18635796000 | 227500 | 227500 | 227500 | 227000 | 60 |
| 288 | 20231213 | 141100 | 18622164000 | 227000 | 227500 | 227500 | 227000 | 103 |
| 289 | 20231213 | 141000 | 18598759000 | 227000 | 227500 | 227500 | 227000 | 127 |
| 290 | 20231213 | 140900 | 18569900500 | 227500 | 227000 | 227500 | 227000 | 75 |
| 291 | 20231213 | 140800 | 18552862500 | 227500 | 227000 | 227500 | 227000 | 237 |
| 292 | 20231213 | 140700 | 18499035000 | 227000 | 227500 | 227500 | 227000 | 157 |
| 293 | 20231213 | 140600 | 18463347000 | 227000 | 227000 | 227500 | 227000 | 80 |
| 294 | 20231213 | 140500 | 18445178500 | 227500 | 227500 | 227500 | 227000 | 99 |
| 295 | 20231213 | 140400 | 18422672500 | 227000 | 227000 | 227500 | 227000 | 80 |
| 296 | 20231213 | 140300 | 18404498500 | 227000 | 227500 | 227500 | 227000 | 305 |
| 297 | 20231213 | 140200 | 18335177000 | 227500 | 227000 | 227500 | 227000 | 104 |
| 298 | 20231213 | 140100 | 18311551500 | 227000 | 227000 | 227500 | 227000 | 69 |
| 299 | 20231213 | 140000 | 18295874500 | 227000 | 227500 | 227500 | 227000 | 282 |
| 300 | 20231213 | 135900 | 18231798000 | 227500 | 227500 | 227500 | 227000 | 266 |
| 301 | 20231213 | 135800 | 18171377000 | 227000 | 227000 | 227500 | 227000 | 100 |
| 302 | 20231213 | 135700 | 18148649500 | 227500 | 227500 | 227500 | 227000 | 80 |
| 303 | 20231213 | 135600 | 18130477500 | 227000 | 227000 | 227500 | 227000 | 275 |
| 304 | 20231213 | 135500 | 18068001000 | 227500 | 227000 | 227500 | 227000 | 90 |
| 305 | 20231213 | 135400 | 18047543000 | 227000 | 227500 | 227500 | 227000 | 355 |
| 306 | 20231213 | 135300 | 17966887500 | 227000 | 227500 | 227500 | 227000 | 334 |
| 307 | 20231213 | 135200 | 17890939500 | 227000 | 227500 | 227500 | 227000 | 460 |
| 308 | 20231213 | 135100 | 17786502000 | 227500 | 227500 | 228000 | 227000 | 447 |
| 309 | 20231213 | 135000 | 17684853500 | 227500 | 227500 | 228000 | 227000 | 1844 |
| 310 | 20231213 | 134900 | 17265429000 | 227500 | 227500 | 228000 | 227500 | 127 |
| 311 | 20231213 | 134800 | 17236523500 | 227500 | 227500 | 228000 | 227500 | 257 |
| 312 | 20231213 | 134700 | 17178026000 | 228000 | 227500 | 228000 | 227500 | 130 |
| 313 | 20231213 | 134600 | 17148435500 | 227500 | 227500 | 228000 | 227500 | 151 |
| 314 | 20231213 | 134500 | 17114064500 | 227500 | 228000 | 228000 | 227500 | 183 |
| 315 | 20231213 | 134400 | 17072385500 | 228000 | 228000 | 228000 | 227500 | 64 |
| 316 | 20231213 | 134300 | 17057814500 | 228000 | 228000 | 228000 | 227500 | 125 |
| 317 | 20231213 | 134200 | 17029343000 | 227500 | 228500 | 228500 | 227000 | 7991 |
| 318 | 20231213 | 134100 | 15210099000 | 228500 | 228500 | 228500 | 228000 | 278 |
| 319 | 20231213 | 134000 | 15146634000 | 228500 | 228000 | 228500 | 228000 | 130 |
| 320 | 20231213 | 133900 | 15116969500 | 228000 | 228500 | 228500 | 228000 | 172 |
| 321 | 20231213 | 133800 | 15077736000 | 228000 | 228000 | 228500 | 228000 | 161 |
| 322 | 20231213 | 133700 | 15041001500 | 228000 | 228000 | 228500 | 228000 | 121 |
| 323 | 20231213 | 133600 | 15013385000 | 228000 | 228000 | 228500 | 228000 | 208 |
| 324 | 20231213 | 133500 | 14965948500 | 228000 | 228500 | 228500 | 228000 | 93 |
| 325 | 20231213 | 133400 | 14944719000 | 228500 | 228000 | 228500 | 228000 | 123 |
| 326 | 20231213 | 133300 | 14916657000 | 228000 | 228000 | 228500 | 228000 | 150 |
| 327 | 20231213 | 133200 | 14882419500 | 228500 | 228500 | 228500 | 228000 | 160 |
| 328 | 20231213 | 133100 | 14845907000 | 228000 | 228000 | 228500 | 228000 | 110 |
| 329 | 20231213 | 133000 | 14820815500 | 228500 | 228000 | 228500 | 228000 | 79 |
| 330 | 20231213 | 132900 | 14802776000 | 228000 | 228000 | 228500 | 228000 | 78 |
| 331 | 20231213 | 132800 | 14784977500 | 228000 | 228000 | 228500 | 228000 | 59 |
| 332 | 20231213 | 132700 | 14771513000 | 228000 | 228500 | 228500 | 228000 | 97 |
| 333 | 20231213 | 132600 | 14749369000 | 228000 | 228500 | 228500 | 228000 | 47 |
| 334 | 20231213 | 132500 | 14738639000 | 228000 | 228000 | 228500 | 228000 | 179 |
| 335 | 20231213 | 132400 | 14697774000 | 228000 | 228500 | 228500 | 228000 | 50 |
| 336 | 20231213 | 132300 | 14686360500 | 228000 | 228000 | 228500 | 228000 | 26 |
| 337 | 20231213 | 132200 | 14680427000 | 228000 | 228500 | 228500 | 228000 | 823 |
| 338 | 20231213 | 132100 | 14492717500 | 228000 | 228500 | 229000 | 228000 | 2864 |
| 339 | 20231213 | 132000 | 13838195000 | 229000 | 229000 | 229000 | 228500 | 80 |
| 340 | 20231213 | 131900 | 13819896500 | 228500 | 228500 | 229000 | 228500 | 79 |
| 341 | 20231213 | 131800 | 13801842500 | 229000 | 228500 | 229000 | 228500 | 289 |
| 342 | 20231213 | 131700 | 13735728500 | 228500 | 229000 | 229000 | 228500 | 381 |
| 343 | 20231213 | 131600 | 13648651500 | 229000 | 228500 | 229000 | 228500 | 27 |
| 344 | 20231213 | 131500 | 13642479000 | 228500 | 229000 | 229000 | 228500 | 213 |
| 345 | 20231213 | 131400 | 13593788000 | 229000 | 229000 | 229000 | 228500 | 67 |
| 346 | 20231213 | 131300 | 13578470500 | 229000 | 228500 | 229000 | 228500 | 18 |
| 347 | 20231213 | 131200 | 13574355000 | 228500 | 229000 | 229000 | 228500 | 1418 |
| 348 | 20231213 | 131100 | 13249751000 | 229000 | 229000 | 229000 | 228500 | 143 |
| 349 | 20231213 | 131000 | 13217067000 | 228500 | 229000 | 229000 | 228500 | 48 |
| 350 | 20231213 | 130900 | 13206081500 | 229000 | 228500 | 229000 | 228500 | 45 |
| 351 | 20231213 | 130800 | 13195791000 | 228500 | 228500 | 229000 | 228500 | 19 |
| 352 | 20231213 | 130700 | 13191448500 | 229000 | 229000 | 229000 | 228500 | 75 |
| 353 | 20231213 | 130600 | 13174288000 | 229000 | 229000 | 229000 | 228500 | 35 |
| 354 | 20231213 | 130500 | 13166287000 | 229000 | 229000 | 229000 | 228500 | 169 |
| 355 | 20231213 | 130400 | 13127663000 | 229000 | 228500 | 229000 | 228500 | 392 |
| 356 | 20231213 | 130300 | 13038076000 | 228500 | 228500 | 229000 | 228500 | 425 |
| 357 | 20231213 | 130200 | 12940963000 | 228500 | 229000 | 229000 | 228500 | 2054 |
| 358 | 20231213 | 130100 | 12471602500 | 229000 | 229000 | 229000 | 228500 | 1309 |
| 359 | 20231213 | 130000 | 12171903000 | 229000 | 228500 | 229000 | 228500 | 69 |
| 360 | 20231213 | 125900 | 12156128000 | 229000 | 228500 | 229000 | 228500 | 42 |
| 361 | 20231213 | 125800 | 12146514500 | 228500 | 229000 | 229000 | 228500 | 240 |
| 362 | 20231213 | 125700 | 12091561000 | 229000 | 228500 | 229000 | 228500 | 73 |
| 363 | 20231213 | 125600 | 12074864500 | 229000 | 228500 | 229000 | 228500 | 17 |
| 364 | 20231213 | 125500 | 12070976000 | 228500 | 229000 | 229000 | 228500 | 276 |
| 365 | 20231213 | 125400 | 12007795000 | 229000 | 229000 | 229000 | 228500 | 55 |
| 366 | 20231213 | 125300 | 11995206500 | 228500 | 229000 | 229000 | 228500 | 12 |
| 367 | 20231213 | 125200 | 11992460500 | 228500 | 228500 | 229000 | 228500 | 231 |
| 368 | 20231213 | 125100 | 11939603000 | 229000 | 228500 | 229000 | 228500 | 330 |
| 369 | 20231213 | 125000 | 11864124000 | 229000 | 229500 | 229500 | 228500 | 908 |
| 370 | 20231213 | 124900 | 11656167000 | 229000 | 229500 | 229500 | 229000 | 123 |
| 371 | 20231213 | 124800 | 11627981500 | 229500 | 229000 | 229500 | 229000 | 27 |
| 372 | 20231213 | 124700 | 11621795500 | 229000 | 229500 | 229500 | 229000 | 126 |
| 373 | 20231213 | 124600 | 11592884000 | 229000 | 229000 | 229000 | 229000 | 1692 |
| 374 | 20231213 | 124500 | 11205416000 | 229000 | 229000 | 229000 | 228500 | 25 |
| 375 | 20231213 | 124400 | 11199698500 | 228500 | 229000 | 229000 | 228500 | 121 |
| 376 | 20231213 | 124300 | 11172004500 | 229000 | 229000 | 229000 | 228500 | 16 |
| 377 | 20231213 | 124200 | 11168344000 | 228500 | 229000 | 229000 | 228500 | 129 |
| 378 | 20231213 | 124100 | 11138842500 | 228500 | 229000 | 229000 | 228500 | 42 |
| 379 | 20231213 | 124000 | 11129240500 | 229000 | 228500 | 229000 | 228500 | 25 |
| 380 | 20231213 | 123900 | 11123523500 | 229000 | 229000 | 229000 | 228500 | 38 |
| 381 | 20231213 | 123800 | 11114824000 | 229000 | 229000 | 229000 | 228500 | 259 |
| 382 | 20231213 | 123700 | 11055634500 | 229000 | 229500 | 229500 | 228500 | 1403 |
| 383 | 20231213 | 123600 | 10734407500 | 229000 | 229000 | 229500 | 229000 | 11 |
| 384 | 20231213 | 123500 | 10731886500 | 229000 | 229000 | 229500 | 229000 | 100 |
| 385 | 20231213 | 123400 | 10708980000 | 229000 | 229500 | 229500 | 229000 | 60 |
| 386 | 20231213 | 123300 | 10695221500 | 229500 | 229500 | 229500 | 229000 | 104 |
| 387 | 20231213 | 123200 | 10671403000 | 229500 | 229000 | 229500 | 229000 | 368 |
| 388 | 20231213 | 123100 | 10587014500 | 229500 | 229000 | 229500 | 229000 | 133 |
| 389 | 20231213 | 123000 | 10556524000 | 229000 | 229000 | 229500 | 229000 | 52 |
| 390 | 20231213 | 122900 | 10544605000 | 229500 | 229500 | 229500 | 229000 | 54 |
| 391 | 20231213 | 122800 | 10532222000 | 229000 | 229500 | 229500 | 229000 | 134 |
| 392 | 20231213 | 122700 | 10501499000 | 229500 | 229500 | 229500 | 229000 | 40 |
| 393 | 20231213 | 122600 | 10492336000 | 229000 | 229000 | 229500 | 229000 | 115 |
| 394 | 20231213 | 122500 | 10465975500 | 229000 | 229500 | 229500 | 229000 | 198 |
| 395 | 20231213 | 122400 | 10420569000 | 229500 | 229500 | 229500 | 229000 | 84 |
| 396 | 20231213 | 122300 | 10401309500 | 229000 | 229000 | 229500 | 229000 | 60 |
| 397 | 20231213 | 122200 | 10387566500 | 229000 | 229500 | 229500 | 229000 | 64 |
| 398 | 20231213 | 122100 | 10372897500 | 229000 | 229000 | 229500 | 229000 | 182 |
| 399 | 20231213 | 122000 | 10331174000 | 229000 | 229500 | 229500 | 229000 | 87 |
| 400 | 20231213 | 121900 | 10311240500 | 229500 | 229000 | 229500 | 229000 | 60 |
| 401 | 20231213 | 121800 | 10297482500 | 229000 | 229000 | 229500 | 229000 | 17 |
| 402 | 20231213 | 121700 | 10293587000 | 229500 | 229000 | 229500 | 229000 | 215 |
| 403 | 20231213 | 121600 | 10244280000 | 229500 | 229500 | 229500 | 229000 | 159 |
| 404 | 20231213 | 121500 | 10207826500 | 229500 | 229500 | 229500 | 229000 | 49 |
| 405 | 20231213 | 121400 | 10196599000 | 229500 | 229000 | 229500 | 229000 | 351 |
| 406 | 20231213 | 121300 | 10116107500 | 229500 | 229000 | 229500 | 229000 | 71 |
| 407 | 20231213 | 121200 | 10099834000 | 229000 | 229500 | 229500 | 229000 | 88 |
| 408 | 20231213 | 121100 | 10079676000 | 229500 | 229500 | 229500 | 229000 | 68 |
| 409 | 20231213 | 121000 | 10064081000 | 229000 | 229000 | 229500 | 229000 | 200 |
| 410 | 20231213 | 120900 | 10018204500 | 229500 | 229500 | 229500 | 229000 | 171 |
| 411 | 20231213 | 120800 | 9978996500 | 229500 | 229500 | 229500 | 229000 | 69 |
| 412 | 20231213 | 120700 | 9963182500 | 229500 | 229500 | 229500 | 229000 | 37 |
| 413 | 20231213 | 120600 | 9954703000 | 229000 | 229000 | 229500 | 229000 | 69 |
| 414 | 20231213 | 120500 | 9938875000 | 229000 | 229000 | 229000 | 229000 | 51 |
| 415 | 20231213 | 120400 | 9927196000 | 229000 | 229500 | 229500 | 229000 | 400 |
| 416 | 20231213 | 120300 | 9835400000 | 229500 | 229500 | 229500 | 229000 | 51 |
| 417 | 20231213 | 120200 | 9823702000 | 229000 | 229500 | 229500 | 229000 | 125 |
| 418 | 20231213 | 120100 | 9795039000 | 229500 | 229500 | 229500 | 229000 | 54 |
| 419 | 20231213 | 120000 | 9782649500 | 229000 | 229500 | 229500 | 229000 | 30 |
| 420 | 20231213 | 115900 | 9775775000 | 229000 | 229500 | 229500 | 229000 | 49 |
| 421 | 20231213 | 115800 | 9764546000 | 229500 | 229000 | 229500 | 229000 | 46 |
| 422 | 20231213 | 115700 | 9753994000 | 229000 | 229500 | 229500 | 229000 | 29 |
| 423 | 20231213 | 115600 | 9747344000 | 229500 | 229500 | 229500 | 229000 | 73 |
| 424 | 20231213 | 115500 | 9730608000 | 229500 | 229500 | 229500 | 229000 | 36 |
| 425 | 20231213 | 115400 | 9722349000 | 229000 | 229500 | 229500 | 229000 | 143 |
| 426 | 20231213 | 115300 | 9689539000 | 229000 | 229500 | 229500 | 229000 | 81 |
| 427 | 20231213 | 115200 | 9670966500 | 229500 | 229500 | 229500 | 229000 | 12 |
| 428 | 20231213 | 115100 | 9668216000 | 229500 | 229000 | 229500 | 229000 | 82 |
| 429 | 20231213 | 115000 | 9649419000 | 229000 | 229000 | 229500 | 229000 | 190 |
| 430 | 20231213 | 114900 | 9605842500 | 229500 | 229500 | 229500 | 229000 | 29 |
| 431 | 20231213 | 114800 | 9599197000 | 229000 | 229500 | 229500 | 229000 | 268 |
| 432 | 20231213 | 114700 | 9537808500 | 229500 | 229500 | 229500 | 229000 | 82 |
| 433 | 20231213 | 114600 | 9518995000 | 229500 | 229000 | 229500 | 229000 | 101 |
| 434 | 20231213 | 114500 | 9495845500 | 229500 | 229000 | 229500 | 229000 | 42 |
| 435 | 20231213 | 114400 | 9486225000 | 229500 | 229500 | 229500 | 229000 | 37 |
| 436 | 20231213 | 114300 | 9477740000 | 229000 | 229000 | 229500 | 229000 | 42 |
| 437 | 20231213 | 114200 | 9468107000 | 229000 | 229000 | 229500 | 229000 | 52 |
| 438 | 20231213 | 114100 | 9456196000 | 229500 | 229500 | 229500 | 229000 | 118 |
| 439 | 20231213 | 114000 | 9429150500 | 229000 | 229500 | 229500 | 229000 | 61 |
| 440 | 20231213 | 113900 | 9415179500 | 229500 | 229000 | 229500 | 229000 | 38 |
| 441 | 20231213 | 113800 | 9406470000 | 229000 | 229500 | 229500 | 229000 | 55 |
| 442 | 20231213 | 113700 | 9393854500 | 229000 | 229000 | 229500 | 229000 | 53 |
| 443 | 20231213 | 113600 | 9381709500 | 229000 | 229000 | 229500 | 229000 | 385 |
| 444 | 20231213 | 113500 | 9293526500 | 229000 | 229500 | 229500 | 229000 | 101 |
| 445 | 20231213 | 113400 | 9270395500 | 229500 | 229000 | 229500 | 229000 | 45 |
| 446 | 20231213 | 113300 | 9260085500 | 229000 | 229500 | 229500 | 229000 | 101 |
| 447 | 20231213 | 113200 | 9236932500 | 229000 | 229500 | 229500 | 229000 | 31 |
| 448 | 20231213 | 113100 | 9229824000 | 229500 | 229500 | 229500 | 229000 | 103 |
| 449 | 20231213 | 113000 | 9206202500 | 229500 | 229500 | 230000 | 229000 | 397 |
| 450 | 20231213 | 112900 | 9115137500 | 230000 | 229500 | 230000 | 228500 | 520 |
| 451 | 20231213 | 112800 | 8995958000 | 229500 | 230000 | 230000 | 229500 | 58 |
| 452 | 20231213 | 112700 | 8982644000 | 229500 | 230000 | 230000 | 229500 | 12 |
| 453 | 20231213 | 112600 | 8979887500 | 230000 | 230000 | 230000 | 229500 | 47 |
| 454 | 20231213 | 112500 | 8969090000 | 229500 | 229500 | 230000 | 229500 | 28 |
| 455 | 20231213 | 112400 | 8962660000 | 230000 | 230000 | 230000 | 229500 | 87 |
| 456 | 20231213 | 112300 | 8942653000 | 230000 | 229500 | 230000 | 229500 | 40 |
| 457 | 20231213 | 112200 | 8933467000 | 229500 | 229500 | 230000 | 229500 | 514 |
| 458 | 20231213 | 112100 | 8815500500 | 229500 | 230000 | 230000 | 229500 | 28 |
| 459 | 20231213 | 112000 | 8809064500 | 230000 | 230000 | 230000 | 229500 | 178 |
| 460 | 20231213 | 111900 | 8768145500 | 230000 | 229500 | 230000 | 229500 | 2073 |
| 461 | 20231213 | 111800 | 8292302500 | 229000 | 229500 | 229500 | 229000 | 20 |
| 462 | 20231213 | 111700 | 8287719000 | 229500 | 229500 | 229500 | 229000 | 77 |
| 463 | 20231213 | 111600 | 8270061500 | 229500 | 229500 | 229500 | 229000 | 154 |
| 464 | 20231213 | 111500 | 8234719000 | 229000 | 229000 | 229500 | 229000 | 79 |
| 465 | 20231213 | 111400 | 8216606500 | 229500 | 229500 | 229500 | 229000 | 18 |
| 466 | 20231213 | 111300 | 8212478500 | 229500 | 229500 | 229500 | 229000 | 19 |
| 467 | 20231213 | 111200 | 8208120500 | 229500 | 229500 | 229500 | 229000 | 141 |
| 468 | 20231213 | 111100 | 8175788000 | 229000 | 229000 | 229500 | 229000 | 33 |
| 469 | 20231213 | 111000 | 8168221000 | 229500 | 229000 | 229500 | 229000 | 42 |
| 470 | 20231213 | 110900 | 8158593000 | 229000 | 229000 | 229500 | 229000 | 51 |
| 471 | 20231213 | 110800 | 8146912000 | 229000 | 229500 | 229500 | 229000 | 33 |
| 472 | 20231213 | 110700 | 8139347500 | 229500 | 229000 | 229500 | 229000 | 24 |
| 473 | 20231213 | 110600 | 8133849500 | 229000 | 229500 | 229500 | 229000 | 55 |
| 474 | 20231213 | 110500 | 8121249500 | 229500 | 229500 | 229500 | 229000 | 28 |
| 475 | 20231213 | 110400 | 8114834500 | 229000 | 229000 | 229500 | 229000 | 27 |
| 476 | 20231213 | 110300 | 8108651000 | 229000 | 229000 | 229000 | 229000 | 45 |
| 477 | 20231213 | 110200 | 8098346000 | 229500 | 229500 | 229500 | 229500 | 32 |
| 478 | 20231213 | 110100 | 8091002000 | 229000 | 229000 | 229500 | 229000 | 185 |
| 479 | 20231213 | 110000 | 8048570000 | 229500 | 229500 | 229500 | 229000 | 78 |
| 480 | 20231213 | 105900 | 8030703500 | 229000 | 229000 | 229500 | 229000 | 67 |
| 481 | 20231213 | 105800 | 8015349000 | 229500 | 230000 | 230000 | 229500 | 399 |
| 482 | 20231213 | 105700 | 7923766500 | 229500 | 229500 | 230000 | 229500 | 940 |
| 483 | 20231213 | 105600 | 7708011500 | 229500 | 229500 | 229500 | 229000 | 24 |
| 484 | 20231213 | 105500 | 7702510000 | 229500 | 229500 | 229500 | 229000 | 60 |
| 485 | 20231213 | 105400 | 7688751000 | 229000 | 229500 | 229500 | 229000 | 63 |
| 486 | 20231213 | 105300 | 7674302500 | 229500 | 229500 | 229500 | 229000 | 175 |
| 487 | 20231213 | 105200 | 7634142000 | 229000 | 229000 | 229500 | 229000 | 44 |
| 488 | 20231213 | 105100 | 7624059000 | 229000 | 229500 | 229500 | 229000 | 5 |
| 489 | 20231213 | 105000 | 7622912000 | 229500 | 228500 | 229500 | 228500 | 213 |
| 490 | 20231213 | 104900 | 7574127000 | 228500 | 228500 | 229000 | 228500 | 10 |
| 491 | 20231213 | 104800 | 7571841000 | 228500 | 229000 | 229000 | 228500 | 85 |
| 492 | 20231213 | 104700 | 7552377500 | 228500 | 229000 | 229000 | 228500 | 85 |
| 493 | 20231213 | 104600 | 7532928000 | 229000 | 229000 | 229000 | 228500 | 104 |
| 494 | 20231213 | 104500 | 7509113500 | 229000 | 229000 | 229000 | 228500 | 60 |
| 495 | 20231213 | 104400 | 7495387000 | 229000 | 228500 | 229000 | 228500 | 31 |
| 496 | 20231213 | 104300 | 7488299500 | 229000 | 228500 | 229000 | 228500 | 31 |
| 497 | 20231213 | 104200 | 7481211000 | 228500 | 228500 | 228500 | 228500 | 9 |
| 498 | 20231213 | 104100 | 7479154500 | 228500 | 228500 | 228500 | 228500 | 24 |
| 499 | 20231213 | 104000 | 7473670500 | 228500 | 229000 | 229000 | 228500 | 12 |
| 500 | 20231213 | 103900 | 7470926500 | 229000 | 228500 | 229000 | 228500 | 9 |
| 501 | 20231213 | 103800 | 7468868000 | 228500 | 228500 | 229000 | 228500 | 192 |
| 502 | 20231213 | 103700 | 7424914500 | 228500 | 228500 | 228500 | 228500 | 9 |
| 503 | 20231213 | 103600 | 7422858000 | 228500 | 229500 | 229500 | 228500 | 870 |
| 504 | 20231213 | 103500 | 7223573500 | 229500 | 229500 | 229500 | 229500 | 137 |
| 505 | 20231213 | 103400 | 7192132000 | 229500 | 229000 | 230000 | 229000 | 984 |
| 506 | 20231213 | 103300 | 6966301000 | 229000 | 229000 | 229500 | 229000 | 28 |
| 507 | 20231213 | 103200 | 6959888500 | 229000 | 229000 | 229000 | 229000 | 12 |
| 508 | 20231213 | 103100 | 6957140500 | 229500 | 229500 | 229500 | 229000 | 179 |
| 509 | 20231213 | 103000 | 6916070000 | 229500 | 229000 | 229500 | 229000 | 25 |
| 510 | 20231213 | 102900 | 6910344000 | 229000 | 229000 | 229500 | 229000 | 97 |
| 511 | 20231213 | 102800 | 6888088500 | 229000 | 229000 | 229000 | 229000 | 316 |
| 512 | 20231213 | 102700 | 6815724500 | 229000 | 228500 | 229000 | 228500 | 21 |
| 513 | 20231213 | 102600 | 6810925500 | 228500 | 229000 | 229000 | 228500 | 512 |
| 514 | 20231213 | 102500 | 6693681000 | 229000 | 229000 | 229000 | 229000 | 8 |
| 515 | 20231213 | 102400 | 6691849000 | 229000 | 229000 | 229500 | 229000 | 108 |
| 516 | 20231213 | 102300 | 6667115000 | 229000 | 229000 | 229000 | 229000 | 8 |
| 517 | 20231213 | 102200 | 6665283000 | 229500 | 229500 | 229500 | 229000 | 234 |
| 518 | 20231213 | 102100 | 6611581500 | 229500 | 230000 | 230000 | 229500 | 26 |
| 519 | 20231213 | 102000 | 6605604500 | 230000 | 230000 | 230000 | 229000 | 252 |
| 520 | 20231213 | 101900 | 6547653500 | 230000 | 230000 | 230000 | 229000 | 327 |
| 521 | 20231213 | 101800 | 6472504000 | 230000 | 230000 | 230000 | 229000 | 457 |
| 522 | 20231213 | 101700 | 6367471000 | 230000 | 229500 | 230000 | 229000 | 637 |
| 523 | 20231213 | 101600 | 6221280500 | 229500 | 229500 | 230000 | 229000 | 806 |
| 524 | 20231213 | 101500 | 6036260500 | 229000 | 230000 | 230000 | 229000 | 1689 |
| 525 | 20231213 | 101400 | 5648526500 | 230000 | 229500 | 230000 | 229000 | 1727 |
| 526 | 20231213 | 101300 | 5252059000 | 229500 | 229500 | 229500 | 229000 | 983 |
| 527 | 20231213 | 101200 | 5026547500 | 229500 | 229000 | 229500 | 229000 | 882 |
| 528 | 20231213 | 101100 | 4824239500 | 229000 | 229000 | 229000 | 228500 | 750 |
| 529 | 20231213 | 101000 | 4652500500 | 229000 | 229000 | 229000 | 228500 | 481 |
| 530 | 20231213 | 100900 | 4542353000 | 229000 | 229000 | 229000 | 228500 | 455 |
| 531 | 20231213 | 100800 | 4438169500 | 229000 | 228500 | 229000 | 228500 | 487 |
| 532 | 20231213 | 100700 | 4326672500 | 228500 | 228500 | 228500 | 228000 | 796 |
| 533 | 20231213 | 100600 | 4144809500 | 229000 | 228500 | 229000 | 228500 | 121 |
| 534 | 20231213 | 100500 | 4117157500 | 228500 | 228500 | 228500 | 228000 | 72 |
| 535 | 20231213 | 100400 | 4100724000 | 228500 | 228000 | 228500 | 228000 | 252 |
| 536 | 20231213 | 100300 | 4043144500 | 228500 | 228500 | 228500 | 228000 | 1276 |
| 537 | 20231213 | 100200 | 3751642000 | 228500 | 228500 | 228500 | 228000 | 878 |
| 538 | 20231213 | 100100 | 3551032500 | 228000 | 228000 | 228500 | 228000 | 30 |
| 539 | 20231213 | 100000 | 3544181000 | 228500 | 228500 | 228500 | 228000 | 80 |
| 540 | 20231213 | 095900 | 3525903000 | 228000 | 228000 | 228500 | 228000 | 36 |
| 541 | 20231213 | 095800 | 3517691500 | 228500 | 228500 | 228500 | 228000 | 16 |
| 542 | 20231213 | 095700 | 3514040500 | 228000 | 228500 | 228500 | 228000 | 32 |
| 543 | 20231213 | 095600 | 3506744000 | 228000 | 228000 | 228000 | 228000 | 31 |
| 544 | 20231213 | 095500 | 3499676000 | 228000 | 228000 | 228500 | 228000 | 47 |
| 545 | 20231213 | 095400 | 3488957000 | 228000 | 228000 | 228500 | 228000 | 55 |
| 546 | 20231213 | 095300 | 3476414500 | 228000 | 228500 | 228500 | 228000 | 137 |
| 547 | 20231213 | 095200 | 3445145500 | 228000 | 228000 | 228000 | 228000 | 29 |
| 548 | 20231213 | 095100 | 3438533500 | 228000 | 228000 | 228500 | 228000 | 28 |
| 549 | 20231213 | 095000 | 3432149000 | 228000 | 228000 | 228500 | 228000 | 14 |
| 550 | 20231213 | 094900 | 3428956500 | 228000 | 228000 | 228000 | 228000 | 12 |
| 551 | 20231213 | 094800 | 3426220500 | 228000 | 228000 | 228000 | 228000 | 75 |
| 552 | 20231213 | 094700 | 3409120500 | 228000 | 228000 | 228000 | 228000 | 36 |
| 553 | 20231213 | 094600 | 3400912500 | 228000 | 228000 | 228000 | 228000 | 37 |
| 554 | 20231213 | 094500 | 3392476500 | 228000 | 228500 | 228500 | 228000 | 10 |
| 555 | 20231213 | 094400 | 3390196000 | 228000 | 228500 | 228500 | 228000 | 66 |
| 556 | 20231213 | 094300 | 3375142000 | 228500 | 228000 | 228500 | 227500 | 169 |
| 557 | 20231213 | 094200 | 3336613500 | 228000 | 228000 | 228500 | 227500 | 709 |
| 558 | 20231213 | 094100 | 3174959000 | 228000 | 228000 | 228500 | 227500 | 1258 |
| 559 | 20231213 | 094000 | 2888138500 | 228000 | 228000 | 228500 | 228000 | 88 |
| 560 | 20231213 | 093900 | 2868066000 | 228000 | 228500 | 228500 | 228000 | 118 |
| 561 | 20231213 | 093800 | 2841158000 | 228000 | 229000 | 229000 | 228000 | 2489 |
| 562 | 20231213 | 093700 | 2272543000 | 228500 | 228500 | 229000 | 228500 | 193 |
| 563 | 20231213 | 093600 | 2228382500 | 228500 | 228500 | 229000 | 228500 | 65 |
| 564 | 20231213 | 093500 | 2213525500 | 228500 | 228500 | 229000 | 228500 | 87 |
| 565 | 20231213 | 093400 | 2193637500 | 228500 | 228500 | 229000 | 228500 | 95 |
| 566 | 20231213 | 093300 | 2171926000 | 228500 | 228500 | 229000 | 228500 | 228 |
| 567 | 20231213 | 093200 | 2119725500 | 228500 | 228500 | 229000 | 228500 | 128 |
| 568 | 20231213 | 093100 | 2090430500 | 228500 | 228500 | 229000 | 228500 | 15 |
| 569 | 20231213 | 093000 | 2087002500 | 228500 | 228500 | 229000 | 228500 | 36 |
| 570 | 20231213 | 092900 | 2078769500 | 229000 | 228500 | 229000 | 228500 | 83 |
| 571 | 20231213 | 092800 | 2059782000 | 228500 | 228500 | 228500 | 228500 | 42 |
| 572 | 20231213 | 092700 | 2050185000 | 228500 | 228500 | 228500 | 228500 | 92 |
| 573 | 20231213 | 092600 | 2029163000 | 228500 | 228500 | 228500 | 228500 | 162 |
| 574 | 20231213 | 092500 | 1992146000 | 229000 | 228500 | 229000 | 228500 | 102 |
| 575 | 20231213 | 092400 | 1968837000 | 228500 | 228500 | 229000 | 228500 | 290 |
| 576 | 20231213 | 092300 | 1902570500 | 228500 | 229000 | 229000 | 228500 | 393 |
| 577 | 20231213 | 092200 | 1812724500 | 229000 | 228000 | 229000 | 227500 | 2171 |
| 578 | 20231213 | 092100 | 1317111000 | 227500 | 228000 | 228000 | 227500 | 61 |
| 579 | 20231213 | 092000 | 1303221500 | 228000 | 227500 | 228000 | 227500 | 205 |
| 580 | 20231213 | 091900 | 1256522000 | 228000 | 227500 | 228000 | 227500 | 131 |
| 581 | 20231213 | 091800 | 1226712000 | 228000 | 227500 | 228000 | 227500 | 225 |
| 582 | 20231213 | 091700 | 1175453000 | 228000 | 228000 | 228000 | 227500 | 62 |
| 583 | 20231213 | 091600 | 1161319000 | 227500 | 228000 | 228000 | 227500 | 58 |
| 584 | 20231213 | 091500 | 1148097000 | 227500 | 228000 | 228000 | 227500 | 147 |
| 585 | 20231213 | 091400 | 1114588000 | 228000 | 228000 | 228000 | 227500 | 91 |
| 586 | 20231213 | 091300 | 1093841500 | 228000 | 228000 | 228000 | 227500 | 74 |
| 587 | 20231213 | 091200 | 1076972000 | 228000 | 228000 | 228000 | 227500 | 118 |
| 588 | 20231213 | 091100 | 1050070500 | 228000 | 227500 | 228000 | 227000 | 738 |
| 589 | 20231213 | 091000 | 882111500 | 227500 | 227500 | 227500 | 227000 | 103 |
| 590 | 20231213 | 090900 | 858700500 | 227500 | 227000 | 227500 | 227000 | 249 |
| 591 | 20231213 | 090800 | 802101000 | 227500 | 227000 | 227500 | 227000 | 95 |
| 592 | 20231213 | 090700 | 780526500 | 227000 | 227000 | 227500 | 227000 | 93 |
| 593 | 20231213 | 090600 | 759413000 | 227500 | 227000 | 227500 | 227000 | 49 |
| 594 | 20231213 | 090500 | 748289000 | 227000 | 227000 | 227500 | 226500 | 239 |
| 595 | 20231213 | 090400 | 694036000 | 226500 | 227000 | 227500 | 226500 | 223 |
| 596 | 20231213 | 090300 | 643428500 | 227000 | 227000 | 227500 | 227000 | 273 |
| 597 | 20231213 | 090200 | 581455000 | 227000 | 227000 | 227500 | 227000 | 299 |
| 598 | 20231213 | 090100 | 513581000 | 227000 | 227000 | 227500 | 227000 | 645 |
| 599 | 20231213 | 090000 | 367084000 | 227000 | 228000 | 228000 | 227000 | 1611 |