37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 193100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 3 | 20231211 | 193000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 4 | 20231211 | 192900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 5 | 20231211 | 192800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 6 | 20231211 | 192700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 7 | 20231211 | 192600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 8 | 20231211 | 192500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 9 | 20231211 | 192400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 10 | 20231211 | 192300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 11 | 20231211 | 192200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 12 | 20231211 | 192100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 13 | 20231211 | 192000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 14 | 20231211 | 191900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 15 | 20231211 | 191800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 16 | 20231211 | 191700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 17 | 20231211 | 191600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 18 | 20231211 | 191500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 19 | 20231211 | 191400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 20 | 20231211 | 191300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 21 | 20231211 | 191200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 22 | 20231211 | 191100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 23 | 20231211 | 191000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 24 | 20231211 | 190900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 25 | 20231211 | 190800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 26 | 20231211 | 190700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 27 | 20231211 | 190600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 28 | 20231211 | 190500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 29 | 20231211 | 190400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 30 | 20231211 | 190300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 31 | 20231211 | 190200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 32 | 20231211 | 190100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 33 | 20231211 | 190000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 34 | 20231211 | 185900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 35 | 20231211 | 185800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 36 | 20231211 | 185700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 37 | 20231211 | 185600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 38 | 20231211 | 185500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 39 | 20231211 | 185400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 40 | 20231211 | 185300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 41 | 20231211 | 185200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 42 | 20231211 | 185100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 43 | 20231211 | 185000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 44 | 20231211 | 184900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 45 | 20231211 | 184800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 46 | 20231211 | 184700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 47 | 20231211 | 184600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 48 | 20231211 | 184500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 49 | 20231211 | 184400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 50 | 20231211 | 184300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 51 | 20231211 | 184200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 52 | 20231211 | 184100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 53 | 20231211 | 184000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 54 | 20231211 | 183900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 55 | 20231211 | 183800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 56 | 20231211 | 183700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 57 | 20231211 | 183600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 58 | 20231211 | 183500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 59 | 20231211 | 183400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 60 | 20231211 | 183300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 61 | 20231211 | 183200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 62 | 20231211 | 183100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 63 | 20231211 | 183000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 64 | 20231211 | 182900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 65 | 20231211 | 182800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 66 | 20231211 | 182700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 67 | 20231211 | 182600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 68 | 20231211 | 182500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 69 | 20231211 | 182400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 70 | 20231211 | 182300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 71 | 20231211 | 182200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 72 | 20231211 | 182100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 73 | 20231211 | 182000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 74 | 20231211 | 181900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 75 | 20231211 | 181800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 76 | 20231211 | 181700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 77 | 20231211 | 181600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 78 | 20231211 | 181500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 79 | 20231211 | 181400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 80 | 20231211 | 181300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 81 | 20231211 | 181200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 82 | 20231211 | 181100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 83 | 20231211 | 181000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 84 | 20231211 | 180900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 85 | 20231211 | 180800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 86 | 20231211 | 180700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 87 | 20231211 | 180600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 88 | 20231211 | 180500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 89 | 20231211 | 180400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 90 | 20231211 | 180300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 91 | 20231211 | 180200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 92 | 20231211 | 180100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 93 | 20231211 | 180000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 94 | 20231211 | 175900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 95 | 20231211 | 175800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 96 | 20231211 | 175700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 97 | 20231211 | 175600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 98 | 20231211 | 175500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 99 | 20231211 | 175400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 100 | 20231211 | 175300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 101 | 20231211 | 175200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 102 | 20231211 | 175100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 103 | 20231211 | 175000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 104 | 20231211 | 174900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 105 | 20231211 | 174800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 106 | 20231211 | 174700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 107 | 20231211 | 174600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 108 | 20231211 | 174500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 109 | 20231211 | 174400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 110 | 20231211 | 174300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 111 | 20231211 | 174200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 112 | 20231211 | 174100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 113 | 20231211 | 174000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 114 | 20231211 | 173900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 115 | 20231211 | 173800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 116 | 20231211 | 173700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 117 | 20231211 | 173600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 118 | 20231211 | 173500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 119 | 20231211 | 173400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 120 | 20231211 | 173300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 121 | 20231211 | 173200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 122 | 20231211 | 173100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 123 | 20231211 | 173000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 124 | 20231211 | 172900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 125 | 20231211 | 172800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 126 | 20231211 | 172700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 127 | 20231211 | 172600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 128 | 20231211 | 172500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 129 | 20231211 | 172400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 130 | 20231211 | 172300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 131 | 20231211 | 172200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 132 | 20231211 | 172100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 133 | 20231211 | 172000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 134 | 20231211 | 171900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 135 | 20231211 | 171800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 136 | 20231211 | 171700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 137 | 20231211 | 171600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 138 | 20231211 | 171500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 139 | 20231211 | 171400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 140 | 20231211 | 171300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 141 | 20231211 | 171200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 142 | 20231211 | 171100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 143 | 20231211 | 171000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 144 | 20231211 | 170900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 145 | 20231211 | 170800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 146 | 20231211 | 170700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 147 | 20231211 | 170600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 148 | 20231211 | 170500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 149 | 20231211 | 170400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 150 | 20231211 | 170300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 151 | 20231211 | 170200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 152 | 20231211 | 170100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 153 | 20231211 | 170000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 154 | 20231211 | 165900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 155 | 20231211 | 165800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 156 | 20231211 | 165700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 157 | 20231211 | 165600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 158 | 20231211 | 165500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 159 | 20231211 | 165400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 160 | 20231211 | 165300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 161 | 20231211 | 165200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 162 | 20231211 | 165100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 163 | 20231211 | 165000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 164 | 20231211 | 164900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 165 | 20231211 | 164800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 166 | 20231211 | 164700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 167 | 20231211 | 164600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 168 | 20231211 | 164500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 169 | 20231211 | 164400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 170 | 20231211 | 164300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 171 | 20231211 | 164200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 172 | 20231211 | 164100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 173 | 20231211 | 164000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 174 | 20231211 | 163900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 175 | 20231211 | 163800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 176 | 20231211 | 163700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 177 | 20231211 | 163600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 178 | 20231211 | 163500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 179 | 20231211 | 163400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 180 | 20231211 | 163300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 181 | 20231211 | 163200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 182 | 20231211 | 163100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 183 | 20231211 | 163000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 184 | 20231211 | 162900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 185 | 20231211 | 162800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 186 | 20231211 | 162700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 187 | 20231211 | 162600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 188 | 20231211 | 162500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 189 | 20231211 | 162400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 190 | 20231211 | 162300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 191 | 20231211 | 162200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 192 | 20231211 | 162100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 193 | 20231211 | 162000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 194 | 20231211 | 161900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 195 | 20231211 | 161800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 196 | 20231211 | 161700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 197 | 20231211 | 161600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 198 | 20231211 | 161500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 199 | 20231211 | 161400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 200 | 20231211 | 161300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 201 | 20231211 | 161200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 202 | 20231211 | 161100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 203 | 20231211 | 161000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 204 | 20231211 | 160900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 205 | 20231211 | 160800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 206 | 20231211 | 160700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 207 | 20231211 | 160600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 208 | 20231211 | 160500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 209 | 20231211 | 160400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 210 | 20231211 | 160300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 211 | 20231211 | 160200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 212 | 20231211 | 160100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 213 | 20231211 | 160000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 214 | 20231211 | 155900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 215 | 20231211 | 155800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 216 | 20231211 | 155700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 217 | 20231211 | 155600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 218 | 20231211 | 155500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 219 | 20231211 | 155400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 220 | 20231211 | 155300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 221 | 20231211 | 155200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 222 | 20231211 | 155100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 223 | 20231211 | 155000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 224 | 20231211 | 154900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 225 | 20231211 | 154800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 226 | 20231211 | 154700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 227 | 20231211 | 154600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 228 | 20231211 | 154500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 229 | 20231211 | 154400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 230 | 20231211 | 154300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 231 | 20231211 | 154200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 232 | 20231211 | 154100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 233 | 20231211 | 154000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 234 | 20231211 | 153900 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 235 | 20231211 | 153800 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 236 | 20231211 | 153700 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 237 | 20231211 | 153600 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 238 | 20231211 | 153500 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 239 | 20231211 | 153400 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 240 | 20231211 | 153300 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 241 | 20231211 | 153200 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 0 |
| 242 | 20231211 | 153100 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 243 | 20231211 | 153000 | 91982040000 | 475500 | 475500 | 475500 | 475500 | 19419 |
| 244 | 20231211 | 152900 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 245 | 20231211 | 152800 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 246 | 20231211 | 152700 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 247 | 20231211 | 152600 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 248 | 20231211 | 152500 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 249 | 20231211 | 152400 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 250 | 20231211 | 152300 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 251 | 20231211 | 152200 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 252 | 20231211 | 152100 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 253 | 20231211 | 152000 | 82748305500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 254 | 20231211 | 151900 | 82748305500 | 475500 | 476000 | 476000 | 475500 | 826 |
| 255 | 20231211 | 151800 | 82355328000 | 476000 | 476000 | 476000 | 475500 | 1343 |
| 256 | 20231211 | 151700 | 81716547000 | 476000 | 476500 | 476500 | 475500 | 2623 |
| 257 | 20231211 | 151600 | 80468343500 | 476000 | 476000 | 476500 | 476000 | 416 |
| 258 | 20231211 | 151500 | 80270242500 | 476500 | 476000 | 476500 | 476000 | 320 |
| 259 | 20231211 | 151400 | 80117871000 | 476500 | 476500 | 477000 | 476500 | 318 |
| 260 | 20231211 | 151300 | 79966282500 | 476500 | 476500 | 477000 | 476500 | 435 |
| 261 | 20231211 | 151200 | 79759001000 | 476500 | 476500 | 477000 | 476500 | 136 |
| 262 | 20231211 | 151100 | 79694182000 | 477000 | 477000 | 477500 | 476500 | 1085 |
| 263 | 20231211 | 151000 | 79176709500 | 477000 | 477000 | 477500 | 477000 | 493 |
| 264 | 20231211 | 150900 | 78941527000 | 477000 | 477500 | 477500 | 477000 | 125 |
| 265 | 20231211 | 150800 | 78881880500 | 477500 | 477000 | 477500 | 477000 | 142 |
| 266 | 20231211 | 150700 | 78814095500 | 477000 | 477000 | 477500 | 476500 | 1318 |
| 267 | 20231211 | 150600 | 78185412500 | 476500 | 476500 | 477000 | 476000 | 727 |
| 268 | 20231211 | 150500 | 77838992000 | 476000 | 475500 | 476500 | 475500 | 679 |
| 269 | 20231211 | 150400 | 77515780000 | 475500 | 476000 | 476000 | 475500 | 830 |
| 270 | 20231211 | 150300 | 77120860500 | 476000 | 476000 | 476500 | 476000 | 789 |
| 271 | 20231211 | 150200 | 76745253500 | 476500 | 476000 | 476500 | 476000 | 198 |
| 272 | 20231211 | 150100 | 76650985500 | 476500 | 476500 | 476500 | 476000 | 192 |
| 273 | 20231211 | 150000 | 76559573500 | 476500 | 476500 | 476500 | 476000 | 173 |
| 274 | 20231211 | 145900 | 76477184500 | 476500 | 476500 | 476500 | 476000 | 222 |
| 275 | 20231211 | 145800 | 76371444000 | 476500 | 476000 | 476500 | 476000 | 136 |
| 276 | 20231211 | 145700 | 76306690000 | 476500 | 476500 | 476500 | 476000 | 66 |
| 277 | 20231211 | 145600 | 76275254000 | 476000 | 477000 | 477000 | 476000 | 407 |
| 278 | 20231211 | 145500 | 76081329000 | 476500 | 476500 | 477000 | 476500 | 363 |
| 279 | 20231211 | 145400 | 75908300500 | 477000 | 476500 | 477000 | 476500 | 167 |
| 280 | 20231211 | 145300 | 75828711500 | 476500 | 477000 | 477000 | 476000 | 1322 |
| 281 | 20231211 | 145200 | 75198814000 | 477000 | 476500 | 477000 | 476500 | 207 |
| 282 | 20231211 | 145100 | 75100149000 | 477000 | 477000 | 477500 | 476500 | 1166 |
| 283 | 20231211 | 145000 | 74543997500 | 477000 | 476500 | 477000 | 476500 | 100 |
| 284 | 20231211 | 144900 | 74496318000 | 476500 | 477000 | 477000 | 476500 | 160 |
| 285 | 20231211 | 144800 | 74420039000 | 477000 | 476500 | 477000 | 476500 | 184 |
| 286 | 20231211 | 144700 | 74332341000 | 477000 | 477000 | 477000 | 476500 | 265 |
| 287 | 20231211 | 144600 | 74205959000 | 477000 | 477000 | 477000 | 476500 | 228 |
| 288 | 20231211 | 144500 | 74097215500 | 477000 | 476500 | 477000 | 476500 | 250 |
| 289 | 20231211 | 144400 | 73978032500 | 477000 | 476500 | 477000 | 476500 | 94 |
| 290 | 20231211 | 144300 | 73933224000 | 476500 | 476500 | 477000 | 476000 | 428 |
| 291 | 20231211 | 144200 | 73729242000 | 476500 | 477000 | 477000 | 476500 | 424 |
| 292 | 20231211 | 144100 | 73527177500 | 477000 | 476500 | 477000 | 476500 | 60 |
| 293 | 20231211 | 144000 | 73498576000 | 476500 | 476500 | 476500 | 476000 | 336 |
| 294 | 20231211 | 143900 | 73338492500 | 476500 | 476500 | 477000 | 476000 | 1523 |
| 295 | 20231211 | 143800 | 72612720500 | 477000 | 476500 | 477000 | 476500 | 141 |
| 296 | 20231211 | 143700 | 72545495000 | 477000 | 477000 | 477000 | 476500 | 365 |
| 297 | 20231211 | 143600 | 72371402000 | 476500 | 475500 | 476500 | 475500 | 1419 |
| 298 | 20231211 | 143500 | 71695801500 | 475500 | 476000 | 476000 | 475500 | 209 |
| 299 | 20231211 | 143400 | 71596393500 | 475500 | 476000 | 476000 | 475500 | 92 |
| 300 | 20231211 | 143300 | 71552622500 | 475500 | 475500 | 476000 | 475500 | 131 |
| 301 | 20231211 | 143200 | 71490315500 | 475500 | 476000 | 476000 | 475500 | 79 |
| 302 | 20231211 | 143100 | 71452729000 | 476000 | 475500 | 476000 | 475500 | 67 |
| 303 | 20231211 | 143000 | 71420852000 | 475500 | 476000 | 476000 | 475500 | 139 |
| 304 | 20231211 | 142900 | 71354723000 | 476000 | 475500 | 476000 | 475500 | 93 |
| 305 | 20231211 | 142800 | 71310484000 | 475500 | 476000 | 476000 | 475500 | 116 |
| 306 | 20231211 | 142700 | 71255310000 | 476000 | 476000 | 476000 | 475500 | 97 |
| 307 | 20231211 | 142600 | 71209138500 | 475500 | 475500 | 476000 | 475500 | 94 |
| 308 | 20231211 | 142500 | 71164430000 | 475500 | 476000 | 476000 | 475500 | 975 |
| 309 | 20231211 | 142400 | 70700723000 | 476000 | 476000 | 476500 | 476000 | 67 |
| 310 | 20231211 | 142300 | 70668813500 | 476000 | 476500 | 476500 | 476000 | 582 |
| 311 | 20231211 | 142200 | 70391756500 | 476500 | 476000 | 476500 | 476000 | 82 |
| 312 | 20231211 | 142100 | 70352699500 | 476500 | 477000 | 477000 | 476000 | 438 |
| 313 | 20231211 | 142000 | 70143981000 | 476500 | 476500 | 477000 | 476500 | 1152 |
| 314 | 20231211 | 141900 | 69594937500 | 476500 | 475500 | 476500 | 475000 | 887 |
| 315 | 20231211 | 141800 | 69172960000 | 475500 | 476000 | 476000 | 475500 | 302 |
| 316 | 20231211 | 141700 | 69029339000 | 475500 | 476000 | 476000 | 475500 | 1447 |
| 317 | 20231211 | 141600 | 68341198500 | 476000 | 475500 | 476000 | 475500 | 94 |
| 318 | 20231211 | 141500 | 68296485000 | 475500 | 476000 | 476000 | 475500 | 107 |
| 319 | 20231211 | 141400 | 68245578000 | 476000 | 476000 | 476000 | 475500 | 84 |
| 320 | 20231211 | 141300 | 68205616000 | 476000 | 475000 | 476000 | 475000 | 741 |
| 321 | 20231211 | 141200 | 67853450000 | 475000 | 474500 | 475000 | 474500 | 129 |
| 322 | 20231211 | 141100 | 67792211500 | 475000 | 474500 | 475000 | 474500 | 178 |
| 323 | 20231211 | 141000 | 67707677000 | 475000 | 474500 | 475000 | 474500 | 51 |
| 324 | 20231211 | 140900 | 67683456000 | 475000 | 475000 | 475000 | 474500 | 91 |
| 325 | 20231211 | 140800 | 67640249500 | 475000 | 475000 | 475000 | 474500 | 278 |
| 326 | 20231211 | 140700 | 67508204500 | 475000 | 475000 | 475000 | 474500 | 152 |
| 327 | 20231211 | 140600 | 67436028500 | 475000 | 474500 | 475000 | 474500 | 65 |
| 328 | 20231211 | 140500 | 67405165000 | 475000 | 474500 | 475000 | 474500 | 150 |
| 329 | 20231211 | 140400 | 67333966000 | 474500 | 475000 | 475500 | 474500 | 526 |
| 330 | 20231211 | 140300 | 67084204000 | 475000 | 475500 | 475500 | 475000 | 225 |
| 331 | 20231211 | 140200 | 66977289000 | 475000 | 474500 | 475500 | 474500 | 1090 |
| 332 | 20231211 | 140100 | 66459465000 | 475000 | 475000 | 475000 | 474500 | 122 |
| 333 | 20231211 | 140000 | 66401551500 | 475000 | 474500 | 475000 | 474500 | 147 |
| 334 | 20231211 | 135900 | 66331780500 | 474500 | 475000 | 475000 | 474500 | 217 |
| 335 | 20231211 | 135800 | 66228788500 | 475000 | 474000 | 475000 | 474000 | 199 |
| 336 | 20231211 | 135700 | 66134370500 | 474500 | 474500 | 474500 | 474000 | 355 |
| 337 | 20231211 | 135600 | 65965950500 | 474500 | 474500 | 474500 | 474000 | 145 |
| 338 | 20231211 | 135500 | 65897181000 | 474500 | 474500 | 475000 | 474000 | 204 |
| 339 | 20231211 | 135400 | 65800381500 | 475000 | 473500 | 475000 | 473500 | 612 |
| 340 | 20231211 | 135300 | 65510194000 | 474000 | 474000 | 474500 | 473500 | 715 |
| 341 | 20231211 | 135200 | 65171277000 | 474000 | 475000 | 475000 | 474000 | 712 |
| 342 | 20231211 | 135100 | 64833431500 | 474500 | 474500 | 475000 | 474500 | 217 |
| 343 | 20231211 | 135000 | 64730450000 | 475000 | 475000 | 475000 | 474500 | 86 |
| 344 | 20231211 | 134900 | 64689610500 | 474500 | 474500 | 475000 | 474500 | 97 |
| 345 | 20231211 | 134800 | 64643550000 | 474500 | 474500 | 475000 | 474500 | 126 |
| 346 | 20231211 | 134700 | 64583733500 | 475000 | 474500 | 475000 | 474500 | 67 |
| 347 | 20231211 | 134600 | 64551916000 | 475000 | 475000 | 475000 | 474500 | 609 |
| 348 | 20231211 | 134500 | 64262675500 | 475000 | 475000 | 475000 | 474500 | 59 |
| 349 | 20231211 | 134400 | 64234659000 | 475000 | 475000 | 475000 | 474500 | 71 |
| 350 | 20231211 | 134300 | 64200940500 | 475000 | 475000 | 475000 | 474500 | 119 |
| 351 | 20231211 | 134200 | 64144441000 | 475000 | 474500 | 475000 | 474500 | 166 |
| 352 | 20231211 | 134100 | 64065619000 | 474500 | 473500 | 474500 | 473500 | 371 |
| 353 | 20231211 | 134000 | 63889602500 | 473500 | 474000 | 474500 | 473500 | 454 |
| 354 | 20231211 | 133900 | 63674390000 | 474000 | 474000 | 474500 | 474000 | 249 |
| 355 | 20231211 | 133800 | 63556363000 | 474000 | 473500 | 474000 | 473500 | 404 |
| 356 | 20231211 | 133700 | 63364895000 | 474000 | 474000 | 474500 | 473500 | 169 |
| 357 | 20231211 | 133600 | 63284796000 | 474500 | 474000 | 474500 | 474000 | 94 |
| 358 | 20231211 | 133500 | 63240208000 | 474500 | 474500 | 474500 | 474000 | 139 |
| 359 | 20231211 | 133400 | 63174308500 | 474000 | 474500 | 474500 | 474000 | 73 |
| 360 | 20231211 | 133300 | 63139686000 | 474000 | 474000 | 474500 | 474000 | 80 |
| 361 | 20231211 | 133200 | 63101750500 | 474500 | 474000 | 474500 | 474000 | 147 |
| 362 | 20231211 | 133100 | 63032069000 | 474000 | 474500 | 474500 | 473500 | 693 |
| 363 | 20231211 | 133000 | 62703500500 | 475000 | 475000 | 475000 | 474500 | 111 |
| 364 | 20231211 | 132900 | 62650813000 | 475000 | 475000 | 475000 | 474500 | 127 |
| 365 | 20231211 | 132800 | 62590491500 | 475000 | 474500 | 475000 | 474500 | 98 |
| 366 | 20231211 | 132700 | 62543965500 | 474500 | 474000 | 474500 | 474000 | 226 |
| 367 | 20231211 | 132600 | 62436736500 | 474500 | 473500 | 474500 | 473000 | 1235 |
| 368 | 20231211 | 132500 | 61851844500 | 473000 | 473000 | 473500 | 473000 | 273 |
| 369 | 20231211 | 132400 | 61722638500 | 473000 | 473500 | 473500 | 473000 | 75 |
| 370 | 20231211 | 132300 | 61687148500 | 473500 | 473000 | 473500 | 473000 | 110 |
| 371 | 20231211 | 132200 | 61635107500 | 473000 | 473500 | 473500 | 473000 | 69 |
| 372 | 20231211 | 132100 | 61602452000 | 473500 | 473000 | 473500 | 473000 | 45 |
| 373 | 20231211 | 132000 | 61581160000 | 473500 | 473000 | 473500 | 473000 | 64 |
| 374 | 20231211 | 131900 | 61550867000 | 473000 | 473000 | 473500 | 473000 | 867 |
| 375 | 20231211 | 131800 | 61140665500 | 473500 | 473500 | 473500 | 473000 | 176 |
| 376 | 20231211 | 131700 | 61057331000 | 473000 | 473500 | 473500 | 473000 | 181 |
| 377 | 20231211 | 131600 | 60971701500 | 473500 | 473000 | 473500 | 473000 | 157 |
| 378 | 20231211 | 131500 | 60897433000 | 473000 | 473500 | 473500 | 473000 | 85 |
| 379 | 20231211 | 131400 | 60857218000 | 473500 | 473500 | 473500 | 473000 | 548 |
| 380 | 20231211 | 131300 | 60598001000 | 473000 | 473500 | 473500 | 473000 | 68 |
| 381 | 20231211 | 131200 | 60565828000 | 473500 | 473000 | 473500 | 473000 | 193 |
| 382 | 20231211 | 131100 | 60474529000 | 473500 | 473500 | 473500 | 473000 | 115 |
| 383 | 20231211 | 131000 | 60420112000 | 473500 | 473500 | 473500 | 473000 | 138 |
| 384 | 20231211 | 130900 | 60354776000 | 473500 | 473500 | 473500 | 473000 | 169 |
| 385 | 20231211 | 130800 | 60274818500 | 473500 | 473000 | 473500 | 473000 | 119 |
| 386 | 20231211 | 130700 | 60218477000 | 473000 | 473500 | 473500 | 473000 | 56 |
| 387 | 20231211 | 130600 | 60191984000 | 473500 | 473500 | 473500 | 473000 | 52 |
| 388 | 20231211 | 130500 | 60167369500 | 473500 | 473500 | 473500 | 473000 | 83 |
| 389 | 20231211 | 130400 | 60128096500 | 473000 | 473500 | 473500 | 473000 | 123 |
| 390 | 20231211 | 130300 | 60069880000 | 473500 | 473500 | 473500 | 473500 | 75 |
| 391 | 20231211 | 130200 | 60034367500 | 473500 | 473500 | 473500 | 473000 | 49 |
| 392 | 20231211 | 130100 | 60011179500 | 473500 | 473500 | 473500 | 473000 | 348 |
| 393 | 20231211 | 130000 | 59846405000 | 473500 | 472000 | 473500 | 472000 | 512 |
| 394 | 20231211 | 125900 | 59604393000 | 472500 | 472500 | 472500 | 472500 | 50 |
| 395 | 20231211 | 125800 | 59580768000 | 472500 | 472500 | 472500 | 472000 | 72 |
| 396 | 20231211 | 125700 | 59546759000 | 472000 | 472000 | 472500 | 472000 | 89 |
| 397 | 20231211 | 125600 | 59504720000 | 472500 | 472500 | 472500 | 472000 | 52 |
| 398 | 20231211 | 125500 | 59480150500 | 472500 | 472000 | 472500 | 472000 | 161 |
| 399 | 20231211 | 125400 | 59404120000 | 472500 | 472500 | 472500 | 472000 | 34 |
| 400 | 20231211 | 125300 | 59388056000 | 472500 | 472500 | 472500 | 472000 | 30 |
| 401 | 20231211 | 125200 | 59373888500 | 472500 | 472500 | 472500 | 472000 | 189 |
| 402 | 20231211 | 125100 | 59284611500 | 472000 | 472500 | 472500 | 472000 | 55 |
| 403 | 20231211 | 125000 | 59258627000 | 472500 | 472500 | 472500 | 472000 | 190 |
| 404 | 20231211 | 124900 | 59168854000 | 472500 | 472500 | 472500 | 472000 | 113 |
| 405 | 20231211 | 124800 | 59115470000 | 472500 | 472500 | 472500 | 472000 | 102 |
| 406 | 20231211 | 124700 | 59067276500 | 472500 | 472500 | 472500 | 472500 | 94 |
| 407 | 20231211 | 124600 | 59022861500 | 472500 | 473000 | 473500 | 472500 | 294 |
| 408 | 20231211 | 124500 | 58883906000 | 473000 | 473000 | 473500 | 473000 | 93 |
| 409 | 20231211 | 124400 | 58839915000 | 473500 | 473500 | 473500 | 473000 | 87 |
| 410 | 20231211 | 124300 | 58798749500 | 473500 | 473500 | 473500 | 473000 | 617 |
| 411 | 20231211 | 124200 | 58506899500 | 473000 | 473000 | 473500 | 473000 | 335 |
| 412 | 20231211 | 124100 | 58348334000 | 473500 | 473500 | 473500 | 473000 | 74 |
| 413 | 20231211 | 124000 | 58313320500 | 473000 | 474000 | 474000 | 473000 | 490 |
| 414 | 20231211 | 123900 | 58081324000 | 473500 | 473000 | 473500 | 473000 | 911 |
| 415 | 20231211 | 123800 | 57650234000 | 473000 | 472500 | 473000 | 472000 | 522 |
| 416 | 20231211 | 123700 | 57403560000 | 472500 | 472500 | 472500 | 472000 | 126 |
| 417 | 20231211 | 123600 | 57344044500 | 472500 | 472500 | 472500 | 472000 | 201 |
| 418 | 20231211 | 123500 | 57249113000 | 472500 | 472000 | 472500 | 471500 | 771 |
| 419 | 20231211 | 123400 | 56885281500 | 471500 | 471500 | 472000 | 471500 | 130 |
| 420 | 20231211 | 123300 | 56823980500 | 472000 | 472000 | 472000 | 471500 | 100 |
| 421 | 20231211 | 123200 | 56776815000 | 471500 | 472000 | 472000 | 471500 | 389 |
| 422 | 20231211 | 123100 | 56593231500 | 472000 | 472000 | 472500 | 472000 | 100 |
| 423 | 20231211 | 123000 | 56546025500 | 472500 | 472000 | 472500 | 472000 | 127 |
| 424 | 20231211 | 122900 | 56486052000 | 472500 | 472500 | 472500 | 472000 | 24 |
| 425 | 20231211 | 122800 | 56474714500 | 472500 | 472500 | 472500 | 472000 | 138 |
| 426 | 20231211 | 122700 | 56409550000 | 472500 | 472000 | 472500 | 472000 | 120 |
| 427 | 20231211 | 122600 | 56352893000 | 472500 | 472500 | 472500 | 472000 | 79 |
| 428 | 20231211 | 122500 | 56315580500 | 472000 | 472000 | 472500 | 472000 | 341 |
| 429 | 20231211 | 122400 | 56154624500 | 472000 | 472500 | 472500 | 472000 | 190 |
| 430 | 20231211 | 122300 | 56064891000 | 472500 | 472000 | 472500 | 472000 | 370 |
| 431 | 20231211 | 122200 | 55890212500 | 472000 | 471500 | 472000 | 471500 | 174 |
| 432 | 20231211 | 122100 | 55808118500 | 471500 | 472000 | 472000 | 471500 | 131 |
| 433 | 20231211 | 122000 | 55746324500 | 472000 | 471500 | 472000 | 471500 | 77 |
| 434 | 20231211 | 121900 | 55710007000 | 472000 | 472000 | 472000 | 471500 | 80 |
| 435 | 20231211 | 121800 | 55672269500 | 472000 | 472000 | 472000 | 471500 | 55 |
| 436 | 20231211 | 121700 | 55646313500 | 472000 | 471500 | 472000 | 471500 | 75 |
| 437 | 20231211 | 121600 | 55610939500 | 471500 | 471500 | 472000 | 471000 | 810 |
| 438 | 20231211 | 121500 | 55229100500 | 471500 | 471500 | 471500 | 471000 | 140 |
| 439 | 20231211 | 121400 | 55163146500 | 471000 | 471000 | 471500 | 471000 | 111 |
| 440 | 20231211 | 121300 | 55110841500 | 471000 | 471500 | 471500 | 471000 | 713 |
| 441 | 20231211 | 121200 | 54774700500 | 471500 | 471500 | 472000 | 471500 | 96 |
| 442 | 20231211 | 121100 | 54729425000 | 472000 | 471500 | 472000 | 471500 | 257 |
| 443 | 20231211 | 121000 | 54608231500 | 471500 | 472000 | 472000 | 471500 | 60 |
| 444 | 20231211 | 120900 | 54579937000 | 472000 | 471500 | 472000 | 471500 | 103 |
| 445 | 20231211 | 120800 | 54531362500 | 472000 | 471500 | 472000 | 471500 | 56 |
| 446 | 20231211 | 120700 | 54504942000 | 471500 | 472000 | 472000 | 471500 | 145 |
| 447 | 20231211 | 120600 | 54436564000 | 471500 | 471500 | 472000 | 471000 | 954 |
| 448 | 20231211 | 120500 | 53986750000 | 471500 | 471500 | 471500 | 471000 | 438 |
| 449 | 20231211 | 120400 | 53780245500 | 471500 | 471500 | 472000 | 471500 | 1858 |
| 450 | 20231211 | 120300 | 52904198000 | 472000 | 472000 | 472500 | 471500 | 771 |
| 451 | 20231211 | 120200 | 52540262500 | 472500 | 472000 | 472500 | 472000 | 194 |
| 452 | 20231211 | 120100 | 52448655000 | 472000 | 472000 | 472500 | 471500 | 501 |
| 453 | 20231211 | 120000 | 52212170000 | 472000 | 471500 | 472000 | 471500 | 225 |
| 454 | 20231211 | 115900 | 52106039000 | 472000 | 472000 | 472500 | 471500 | 1714 |
| 455 | 20231211 | 115800 | 51297047500 | 472500 | 472500 | 472500 | 472000 | 209 |
| 456 | 20231211 | 115700 | 51198367500 | 472000 | 472500 | 472500 | 472000 | 1561 |
| 457 | 20231211 | 115600 | 50460836000 | 473000 | 473000 | 473000 | 472500 | 147 |
| 458 | 20231211 | 115500 | 50391346000 | 473000 | 473000 | 473500 | 472500 | 1300 |
| 459 | 20231211 | 115400 | 49776433500 | 473500 | 473500 | 473500 | 473000 | 216 |
| 460 | 20231211 | 115300 | 49674210000 | 473500 | 473500 | 473500 | 473000 | 54 |
| 461 | 20231211 | 115200 | 49648643500 | 473500 | 473500 | 473500 | 473000 | 69 |
| 462 | 20231211 | 115100 | 49615985500 | 473000 | 473500 | 473500 | 473000 | 184 |
| 463 | 20231211 | 115000 | 49528873500 | 473500 | 473500 | 473500 | 473000 | 52 |
| 464 | 20231211 | 114900 | 49504268000 | 473000 | 473000 | 473500 | 473000 | 536 |
| 465 | 20231211 | 114800 | 49250639500 | 473000 | 473000 | 473000 | 472500 | 530 |
| 466 | 20231211 | 114700 | 48999977500 | 472500 | 472500 | 473000 | 472500 | 172 |
| 467 | 20231211 | 114600 | 48918701000 | 473000 | 473000 | 473000 | 472500 | 1234 |
| 468 | 20231211 | 114500 | 48335045500 | 473000 | 473000 | 473500 | 473000 | 347 |
| 469 | 20231211 | 114400 | 48170906500 | 473500 | 473000 | 473500 | 473000 | 148 |
| 470 | 20231211 | 114300 | 48100884000 | 473500 | 473000 | 473500 | 473000 | 150 |
| 471 | 20231211 | 114200 | 48029921500 | 473000 | 473500 | 473500 | 473000 | 133 |
| 472 | 20231211 | 114100 | 47966982000 | 473500 | 473500 | 474000 | 473000 | 980 |
| 473 | 20231211 | 114000 | 47502960000 | 473500 | 473500 | 474000 | 473500 | 456 |
| 474 | 20231211 | 113900 | 47287007500 | 473500 | 473500 | 474000 | 473500 | 150 |
| 475 | 20231211 | 113800 | 47215972000 | 474000 | 474000 | 474000 | 473500 | 119 |
| 476 | 20231211 | 113700 | 47159608500 | 474000 | 473500 | 474000 | 473500 | 45 |
| 477 | 20231211 | 113600 | 47138287000 | 473500 | 474000 | 474000 | 473500 | 60 |
| 478 | 20231211 | 113500 | 47109874500 | 474000 | 474000 | 474000 | 473500 | 303 |
| 479 | 20231211 | 113400 | 46966371500 | 473500 | 474000 | 474000 | 473500 | 60 |
| 480 | 20231211 | 113300 | 46937940500 | 473500 | 474000 | 474000 | 473500 | 154 |
| 481 | 20231211 | 113200 | 46864988000 | 473500 | 474000 | 474500 | 473500 | 3537 |
| 482 | 20231211 | 113100 | 45188735500 | 474000 | 474000 | 474500 | 474000 | 145 |
| 483 | 20231211 | 113000 | 45119999000 | 474000 | 474500 | 474500 | 474000 | 152 |
| 484 | 20231211 | 112900 | 45047929500 | 474500 | 474500 | 474500 | 474000 | 150 |
| 485 | 20231211 | 112800 | 44976771500 | 474500 | 474000 | 474500 | 474000 | 178 |
| 486 | 20231211 | 112700 | 44892364500 | 474000 | 474000 | 474500 | 474000 | 77 |
| 487 | 20231211 | 112600 | 44855854500 | 474500 | 474000 | 474500 | 474000 | 113 |
| 488 | 20231211 | 112500 | 44802277500 | 474000 | 474500 | 475000 | 474000 | 1223 |
| 489 | 20231211 | 112400 | 44222125500 | 474500 | 475000 | 475000 | 474500 | 80 |
| 490 | 20231211 | 112300 | 44184156000 | 475000 | 474500 | 475000 | 474500 | 162 |
| 491 | 20231211 | 112200 | 44107247500 | 474500 | 475000 | 475500 | 474500 | 862 |
| 492 | 20231211 | 112100 | 43697820500 | 475000 | 475000 | 475500 | 475000 | 129 |
| 493 | 20231211 | 112000 | 43636543000 | 475000 | 475000 | 475500 | 475000 | 226 |
| 494 | 20231211 | 111900 | 43529186000 | 475500 | 475500 | 475500 | 475000 | 34 |
| 495 | 20231211 | 111800 | 43513031000 | 475500 | 475500 | 475500 | 475000 | 148 |
| 496 | 20231211 | 111700 | 43442707500 | 475500 | 475500 | 475500 | 475000 | 29 |
| 497 | 20231211 | 111600 | 43428928000 | 475500 | 475500 | 475500 | 475000 | 144 |
| 498 | 20231211 | 111500 | 43360491500 | 475000 | 475000 | 475500 | 475000 | 71 |
| 499 | 20231211 | 111400 | 43326749000 | 475500 | 475500 | 475500 | 475000 | 78 |
| 500 | 20231211 | 111300 | 43289691000 | 475500 | 475500 | 475500 | 475000 | 51 |
| 501 | 20231211 | 111200 | 43265462000 | 475500 | 475500 | 476000 | 475000 | 686 |
| 502 | 20231211 | 111100 | 42939267500 | 476000 | 476000 | 476000 | 475500 | 66 |
| 503 | 20231211 | 111000 | 42907881000 | 476000 | 476000 | 476000 | 475500 | 87 |
| 504 | 20231211 | 110900 | 42866497500 | 476000 | 476000 | 476000 | 475500 | 22 |
| 505 | 20231211 | 110800 | 42856033500 | 476000 | 476000 | 476000 | 475500 | 62 |
| 506 | 20231211 | 110700 | 42826549000 | 476000 | 475000 | 476000 | 474500 | 1068 |
| 507 | 20231211 | 110600 | 42319149000 | 475000 | 475000 | 475500 | 475000 | 98 |
| 508 | 20231211 | 110500 | 42272588000 | 475000 | 475000 | 475500 | 475000 | 203 |
| 509 | 20231211 | 110400 | 42176148500 | 475000 | 475000 | 475500 | 475000 | 180 |
| 510 | 20231211 | 110300 | 42090644000 | 475000 | 475000 | 475500 | 475000 | 99 |
| 511 | 20231211 | 110200 | 42043618500 | 475500 | 475500 | 475500 | 475000 | 126 |
| 512 | 20231211 | 110100 | 41983746000 | 475000 | 475500 | 475500 | 475000 | 64 |
| 513 | 20231211 | 110000 | 41953332500 | 475000 | 475500 | 475500 | 475000 | 325 |
| 514 | 20231211 | 105900 | 41798942000 | 475500 | 475500 | 475500 | 475000 | 88 |
| 515 | 20231211 | 105800 | 41757117500 | 475500 | 475500 | 475500 | 475000 | 11 |
| 516 | 20231211 | 105700 | 41751888000 | 475500 | 475500 | 475500 | 475000 | 42 |
| 517 | 20231211 | 105600 | 41731924500 | 475500 | 475000 | 475500 | 475000 | 96 |
| 518 | 20231211 | 105500 | 41686284500 | 475000 | 475000 | 475500 | 475000 | 316 |
| 519 | 20231211 | 105400 | 41536182000 | 475000 | 474500 | 475000 | 474000 | 503 |
| 520 | 20231211 | 105300 | 41297511000 | 474500 | 475000 | 475000 | 474000 | 403 |
| 521 | 20231211 | 105200 | 41106287500 | 474500 | 475000 | 475000 | 474500 | 107 |
| 522 | 20231211 | 105100 | 41055503500 | 475000 | 474500 | 475000 | 474500 | 18 |
| 523 | 20231211 | 105000 | 41046961000 | 475000 | 475000 | 475000 | 474500 | 44 |
| 524 | 20231211 | 104900 | 41026062000 | 475000 | 474500 | 475000 | 474500 | 570 |
| 525 | 20231211 | 104800 | 40755588000 | 474500 | 475000 | 475500 | 474500 | 660 |
| 526 | 20231211 | 104700 | 40442092500 | 475500 | 475000 | 475500 | 475000 | 86 |
| 527 | 20231211 | 104600 | 40401212000 | 475500 | 475500 | 476000 | 475000 | 1007 |
| 528 | 20231211 | 104500 | 39922457500 | 475500 | 476000 | 476000 | 475500 | 95 |
| 529 | 20231211 | 104400 | 39877272000 | 476000 | 475500 | 476000 | 475500 | 28 |
| 530 | 20231211 | 104300 | 39863945500 | 476000 | 476000 | 476000 | 475500 | 35 |
| 531 | 20231211 | 104200 | 39847292000 | 475500 | 475500 | 476000 | 475500 | 75 |
| 532 | 20231211 | 104100 | 39811623500 | 476000 | 475000 | 476000 | 474500 | 737 |
| 533 | 20231211 | 104000 | 39461706500 | 474500 | 476000 | 476000 | 474500 | 995 |
| 534 | 20231211 | 103900 | 38988964500 | 475500 | 475500 | 476000 | 475500 | 39 |
| 535 | 20231211 | 103800 | 38970419000 | 475500 | 476000 | 476000 | 475500 | 265 |
| 536 | 20231211 | 103700 | 38844392500 | 476000 | 475500 | 476000 | 475500 | 238 |
| 537 | 20231211 | 103600 | 38731211000 | 475500 | 475000 | 475500 | 475000 | 198 |
| 538 | 20231211 | 103500 | 38637160500 | 475000 | 475000 | 475000 | 474500 | 278 |
| 539 | 20231211 | 103400 | 38505111000 | 475000 | 475000 | 475000 | 474500 | 33 |
| 540 | 20231211 | 103300 | 38489437500 | 475000 | 474500 | 475000 | 474500 | 74 |
| 541 | 20231211 | 103200 | 38454317000 | 475000 | 475000 | 475000 | 474500 | 60 |
| 542 | 20231211 | 103100 | 38425817500 | 475000 | 475000 | 475000 | 474500 | 273 |
| 543 | 20231211 | 103000 | 38296158000 | 475000 | 474500 | 475000 | 474500 | 347 |
| 544 | 20231211 | 102900 | 38131381000 | 475000 | 474500 | 475000 | 474500 | 117 |
| 545 | 20231211 | 102800 | 38075852000 | 475000 | 474500 | 475000 | 474500 | 56 |
| 546 | 20231211 | 102700 | 38049270000 | 474500 | 474500 | 475000 | 474500 | 105 |
| 547 | 20231211 | 102600 | 37999439500 | 474500 | 475500 | 475500 | 474500 | 794 |
| 548 | 20231211 | 102500 | 37622285000 | 475500 | 475000 | 475500 | 475000 | 48 |
| 549 | 20231211 | 102400 | 37599483500 | 475500 | 475500 | 475500 | 475000 | 59 |
| 550 | 20231211 | 102300 | 37571451500 | 475500 | 475500 | 475500 | 475000 | 158 |
| 551 | 20231211 | 102200 | 37496348500 | 475500 | 475000 | 475500 | 475000 | 70 |
| 552 | 20231211 | 102100 | 37463087500 | 475000 | 476000 | 476000 | 475000 | 243 |
| 553 | 20231211 | 102000 | 37347634000 | 476000 | 475000 | 476000 | 475000 | 166 |
| 554 | 20231211 | 101900 | 37268770000 | 474500 | 476000 | 476000 | 474500 | 964 |
| 555 | 20231211 | 101800 | 36810739500 | 476000 | 476000 | 476500 | 476000 | 71 |
| 556 | 20231211 | 101700 | 36776941000 | 476500 | 476500 | 476500 | 476000 | 102 |
| 557 | 20231211 | 101600 | 36728361500 | 476500 | 477000 | 477000 | 476500 | 216 |
| 558 | 20231211 | 101500 | 36625423000 | 477000 | 476500 | 477000 | 476000 | 470 |
| 559 | 20231211 | 101400 | 36401466500 | 476000 | 476000 | 476000 | 475500 | 711 |
| 560 | 20231211 | 101300 | 36063088000 | 475500 | 475500 | 476000 | 475500 | 72 |
| 561 | 20231211 | 101200 | 36028846000 | 476000 | 475500 | 476000 | 475500 | 427 |
| 562 | 20231211 | 101100 | 35825767500 | 475000 | 475000 | 476000 | 474500 | 655 |
| 563 | 20231211 | 101000 | 35514484500 | 475000 | 475000 | 475000 | 474500 | 121 |
| 564 | 20231211 | 100900 | 35457010000 | 475000 | 474500 | 475000 | 474000 | 370 |
| 565 | 20231211 | 100800 | 35281445500 | 474500 | 474500 | 474500 | 474000 | 179 |
| 566 | 20231211 | 100700 | 35196547000 | 474000 | 474500 | 475000 | 474000 | 295 |
| 567 | 20231211 | 100600 | 35056639000 | 474500 | 474500 | 474500 | 474500 | 210 |
| 568 | 20231211 | 100500 | 34956994000 | 475000 | 474500 | 475000 | 474500 | 233 |
| 569 | 20231211 | 100400 | 34846432500 | 474500 | 475000 | 475000 | 474500 | 56 |
| 570 | 20231211 | 100300 | 34819852000 | 475000 | 475000 | 475500 | 474000 | 3412 |
| 571 | 20231211 | 100200 | 33200300500 | 475000 | 475500 | 475500 | 475000 | 96 |
| 572 | 20231211 | 100100 | 33154691500 | 475500 | 475000 | 475500 | 475000 | 150 |
| 573 | 20231211 | 100000 | 33083407000 | 475000 | 475000 | 475500 | 475000 | 95 |
| 574 | 20231211 | 095900 | 33038250500 | 475000 | 475000 | 475500 | 475000 | 106 |
| 575 | 20231211 | 095800 | 32987897000 | 475500 | 476500 | 476500 | 475500 | 234 |
| 576 | 20231211 | 095700 | 32876575500 | 476000 | 477000 | 477000 | 476000 | 218 |
| 577 | 20231211 | 095600 | 32772762500 | 477000 | 477000 | 477000 | 476000 | 384 |
| 578 | 20231211 | 095500 | 32589869500 | 476500 | 476500 | 477000 | 476500 | 145 |
| 579 | 20231211 | 095400 | 32520776500 | 476500 | 475500 | 477000 | 475000 | 500 |
| 580 | 20231211 | 095300 | 32282876500 | 475500 | 475000 | 475500 | 475000 | 259 |
| 581 | 20231211 | 095200 | 32159779000 | 475000 | 475000 | 475500 | 475000 | 265 |
| 582 | 20231211 | 095100 | 32033799000 | 475500 | 475500 | 476000 | 475000 | 511 |
| 583 | 20231211 | 095000 | 31790813500 | 476000 | 475500 | 476000 | 475500 | 169 |
| 584 | 20231211 | 094900 | 31710419500 | 475500 | 475000 | 476000 | 475000 | 531 |
| 585 | 20231211 | 094800 | 31457935500 | 475500 | 476000 | 476000 | 475500 | 249 |
| 586 | 20231211 | 094700 | 31339505000 | 476500 | 476000 | 476500 | 476000 | 46 |
| 587 | 20231211 | 094600 | 31317602000 | 476000 | 475500 | 476000 | 475000 | 888 |
| 588 | 20231211 | 094500 | 30895333500 | 475500 | 476000 | 476000 | 475500 | 195 |
| 589 | 20231211 | 094400 | 30802605000 | 475500 | 475500 | 476000 | 475500 | 267 |
| 590 | 20231211 | 094300 | 30675642500 | 476000 | 475500 | 476000 | 475500 | 166 |
| 591 | 20231211 | 094200 | 30596702500 | 476000 | 476500 | 477000 | 475500 | 1544 |
| 592 | 20231211 | 094100 | 29861251000 | 476500 | 476500 | 477000 | 476500 | 125 |
| 593 | 20231211 | 094000 | 29801684500 | 476500 | 477000 | 477500 | 476500 | 953 |
| 594 | 20231211 | 093900 | 29347092000 | 477000 | 477500 | 477500 | 477000 | 209 |
| 595 | 20231211 | 093800 | 29247394000 | 477000 | 476500 | 477500 | 476500 | 266 |
| 596 | 20231211 | 093700 | 29120492000 | 477000 | 476500 | 477000 | 476000 | 202 |
| 597 | 20231211 | 093600 | 29024253000 | 476500 | 475500 | 477000 | 475500 | 2027 |
| 598 | 20231211 | 093500 | 28058415500 | 475500 | 476000 | 476000 | 475500 | 267 |
| 599 | 20231211 | 093400 | 27931431000 | 476000 | 475500 | 476000 | 475500 | 120 |
| 600 | 20231211 | 093300 | 27874341000 | 476000 | 475500 | 476000 | 475500 | 364 |
| 601 | 20231211 | 093200 | 27701226000 | 476000 | 476000 | 476000 | 475500 | 203 |
| 602 | 20231211 | 093100 | 27604647500 | 476000 | 476000 | 476500 | 476000 | 1076 |
| 603 | 20231211 | 093000 | 27092444000 | 476000 | 477000 | 477500 | 476000 | 653 |
| 604 | 20231211 | 092900 | 26781056000 | 477500 | 478000 | 478000 | 477000 | 287 |
| 605 | 20231211 | 092800 | 26644014500 | 478000 | 477500 | 478000 | 477500 | 378 |
| 606 | 20231211 | 092700 | 26463481000 | 478000 | 478000 | 478500 | 477500 | 393 |
| 607 | 20231211 | 092600 | 26275626500 | 478500 | 478000 | 478500 | 478000 | 438 |
| 608 | 20231211 | 092500 | 26066206000 | 478500 | 478000 | 478500 | 478000 | 514 |
| 609 | 20231211 | 092400 | 25820391000 | 478500 | 478500 | 478500 | 478000 | 159 |
| 610 | 20231211 | 092300 | 25744331500 | 478500 | 478500 | 479000 | 478000 | 304 |
| 611 | 20231211 | 092200 | 25598889000 | 478500 | 479500 | 480000 | 478500 | 1484 |
| 612 | 20231211 | 092100 | 24887863000 | 479500 | 478000 | 480000 | 477500 | 1389 |
| 613 | 20231211 | 092000 | 24222772500 | 478000 | 476000 | 478000 | 475500 | 1406 |
| 614 | 20231211 | 091900 | 23552229000 | 475500 | 475500 | 476000 | 475000 | 563 |
| 615 | 20231211 | 091800 | 23284466500 | 475000 | 475500 | 476000 | 475000 | 1915 |
| 616 | 20231211 | 091700 | 22373882000 | 475500 | 475500 | 476500 | 475500 | 2015 |
| 617 | 20231211 | 091600 | 21415168000 | 475000 | 475500 | 475500 | 475000 | 3487 |
| 618 | 20231211 | 091500 | 19757858500 | 475500 | 476500 | 476500 | 475500 | 686 |
| 619 | 20231211 | 091400 | 19431342000 | 476500 | 476000 | 477000 | 476000 | 715 |
| 620 | 20231211 | 091300 | 19090569000 | 476000 | 476000 | 477500 | 475500 | 3294 |
| 621 | 20231211 | 091200 | 17520947000 | 476000 | 477500 | 477500 | 475500 | 1763 |
| 622 | 20231211 | 091100 | 16681150000 | 477000 | 477500 | 477500 | 477000 | 375 |
| 623 | 20231211 | 091000 | 16502156000 | 477500 | 476000 | 477500 | 475000 | 1897 |
| 624 | 20231211 | 090900 | 15598567500 | 475500 | 476500 | 476500 | 475500 | 1512 |
| 625 | 20231211 | 090800 | 14879022500 | 476500 | 475000 | 476500 | 475000 | 2125 |
| 626 | 20231211 | 090700 | 13867794000 | 475000 | 475500 | 476000 | 475000 | 598 |
| 627 | 20231211 | 090600 | 13583572500 | 475000 | 473000 | 475500 | 473000 | 1120 |
| 628 | 20231211 | 090500 | 13052531500 | 473000 | 471000 | 473000 | 471000 | 1751 |
| 629 | 20231211 | 090400 | 12226689000 | 471000 | 472000 | 472500 | 471000 | 3999 |
| 630 | 20231211 | 090300 | 10341340000 | 472000 | 472500 | 473000 | 471500 | 3186 |
| 631 | 20231211 | 090200 | 8836801000 | 472500 | 472500 | 473000 | 472000 | 2731 |
| 632 | 20231211 | 090100 | 7546716500 | 472500 | 476000 | 476000 | 472500 | 3319 |
| 633 | 20231211 | 090000 | 5974805500 | 476000 | 477500 | 477500 | 472000 | 12549 |