37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 3 | 20231215 | 193000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 4 | 20231215 | 192900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 5 | 20231215 | 192800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 6 | 20231215 | 192700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 7 | 20231215 | 192600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 8 | 20231215 | 192500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 9 | 20231215 | 192400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 10 | 20231215 | 192300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 11 | 20231215 | 192200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 12 | 20231215 | 192100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 13 | 20231215 | 192000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 14 | 20231215 | 191900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 15 | 20231215 | 191800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 16 | 20231215 | 191700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 17 | 20231215 | 191600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 18 | 20231215 | 191500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 19 | 20231215 | 191400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 20 | 20231215 | 191300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 21 | 20231215 | 191200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 22 | 20231215 | 191100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 23 | 20231215 | 191000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 24 | 20231215 | 190900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 25 | 20231215 | 190800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 26 | 20231215 | 190700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 27 | 20231215 | 190600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 28 | 20231215 | 190500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 29 | 20231215 | 190400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 30 | 20231215 | 190300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 31 | 20231215 | 190200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 32 | 20231215 | 190100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 33 | 20231215 | 190000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 34 | 20231215 | 185900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 35 | 20231215 | 185800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 36 | 20231215 | 185700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 37 | 20231215 | 185600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 38 | 20231215 | 185500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 39 | 20231215 | 185400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 40 | 20231215 | 185300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 41 | 20231215 | 185200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 42 | 20231215 | 185100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 43 | 20231215 | 185000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 44 | 20231215 | 184900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 45 | 20231215 | 184800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 46 | 20231215 | 184700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 47 | 20231215 | 184600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 48 | 20231215 | 184500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 49 | 20231215 | 184400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 50 | 20231215 | 184300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 51 | 20231215 | 184200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 52 | 20231215 | 184100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 53 | 20231215 | 184000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 54 | 20231215 | 183900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 55 | 20231215 | 183800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 56 | 20231215 | 183700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 57 | 20231215 | 183600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 58 | 20231215 | 183500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 59 | 20231215 | 183400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 60 | 20231215 | 183300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 61 | 20231215 | 183200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 62 | 20231215 | 183100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 63 | 20231215 | 183000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 64 | 20231215 | 182900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 65 | 20231215 | 182800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 66 | 20231215 | 182700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 67 | 20231215 | 182600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 68 | 20231215 | 182500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 69 | 20231215 | 182400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 70 | 20231215 | 182300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 71 | 20231215 | 182200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 72 | 20231215 | 182100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 73 | 20231215 | 182000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 74 | 20231215 | 181900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 75 | 20231215 | 181800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 76 | 20231215 | 181700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 77 | 20231215 | 181600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 78 | 20231215 | 181500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 79 | 20231215 | 181400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 80 | 20231215 | 181300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 81 | 20231215 | 181200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 82 | 20231215 | 181100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 83 | 20231215 | 181000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 84 | 20231215 | 180900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 85 | 20231215 | 180800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 86 | 20231215 | 180700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 87 | 20231215 | 180600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 88 | 20231215 | 180500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 89 | 20231215 | 180400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 90 | 20231215 | 180300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 91 | 20231215 | 180200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 92 | 20231215 | 180100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 93 | 20231215 | 180000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 94 | 20231215 | 175900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 95 | 20231215 | 175800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 96 | 20231215 | 175700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 97 | 20231215 | 175600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 98 | 20231215 | 175500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 99 | 20231215 | 175400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 100 | 20231215 | 175300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 101 | 20231215 | 175200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 102 | 20231215 | 175100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 103 | 20231215 | 175000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 104 | 20231215 | 174900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 105 | 20231215 | 174800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 106 | 20231215 | 174700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 107 | 20231215 | 174600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 108 | 20231215 | 174500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 109 | 20231215 | 174400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 110 | 20231215 | 174300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 111 | 20231215 | 174200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 112 | 20231215 | 174100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 113 | 20231215 | 174000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 114 | 20231215 | 173900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 115 | 20231215 | 173800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 116 | 20231215 | 173700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 117 | 20231215 | 173600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 118 | 20231215 | 173500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 119 | 20231215 | 173400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 120 | 20231215 | 173300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 121 | 20231215 | 173200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 122 | 20231215 | 173100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 123 | 20231215 | 173000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 124 | 20231215 | 172900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 125 | 20231215 | 172800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 126 | 20231215 | 172700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 127 | 20231215 | 172600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 128 | 20231215 | 172500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 129 | 20231215 | 172400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 130 | 20231215 | 172300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 131 | 20231215 | 172200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 132 | 20231215 | 172100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 133 | 20231215 | 172000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 134 | 20231215 | 171900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 135 | 20231215 | 171800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 136 | 20231215 | 171700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 137 | 20231215 | 171600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 138 | 20231215 | 171500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 139 | 20231215 | 171400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 140 | 20231215 | 171300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 141 | 20231215 | 171200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 142 | 20231215 | 171100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 143 | 20231215 | 171000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 144 | 20231215 | 170900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 145 | 20231215 | 170800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 146 | 20231215 | 170700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 147 | 20231215 | 170600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 148 | 20231215 | 170500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 149 | 20231215 | 170400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 150 | 20231215 | 170300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 151 | 20231215 | 170200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 152 | 20231215 | 170100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 153 | 20231215 | 170000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 154 | 20231215 | 165900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 155 | 20231215 | 165800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 156 | 20231215 | 165700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 157 | 20231215 | 165600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 158 | 20231215 | 165500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 159 | 20231215 | 165400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 160 | 20231215 | 165300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 161 | 20231215 | 165200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 162 | 20231215 | 165100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 163 | 20231215 | 165000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 164 | 20231215 | 164900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 165 | 20231215 | 164800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 166 | 20231215 | 164700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 167 | 20231215 | 164600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 168 | 20231215 | 164500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 169 | 20231215 | 164400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 170 | 20231215 | 164300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 171 | 20231215 | 164200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 172 | 20231215 | 164100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 173 | 20231215 | 164000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 174 | 20231215 | 163900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 175 | 20231215 | 163800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 176 | 20231215 | 163700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 177 | 20231215 | 163600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 178 | 20231215 | 163500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 179 | 20231215 | 163400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 180 | 20231215 | 163300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 181 | 20231215 | 163200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 182 | 20231215 | 163100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 183 | 20231215 | 163000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 184 | 20231215 | 162900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 185 | 20231215 | 162800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 186 | 20231215 | 162700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 187 | 20231215 | 162600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 188 | 20231215 | 162500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 189 | 20231215 | 162400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 190 | 20231215 | 162300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 191 | 20231215 | 162200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 192 | 20231215 | 162100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 193 | 20231215 | 162000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 194 | 20231215 | 161900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 195 | 20231215 | 161800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 196 | 20231215 | 161700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 197 | 20231215 | 161600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 198 | 20231215 | 161500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 199 | 20231215 | 161400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 200 | 20231215 | 161300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 201 | 20231215 | 161200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 202 | 20231215 | 161100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 203 | 20231215 | 161000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 204 | 20231215 | 160900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 205 | 20231215 | 160800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 206 | 20231215 | 160700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 207 | 20231215 | 160600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 208 | 20231215 | 160500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 209 | 20231215 | 160400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 210 | 20231215 | 160300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 211 | 20231215 | 160200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 212 | 20231215 | 160100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 213 | 20231215 | 160000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 214 | 20231215 | 155900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 215 | 20231215 | 155800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 216 | 20231215 | 155700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 217 | 20231215 | 155600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 218 | 20231215 | 155500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 219 | 20231215 | 155400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 220 | 20231215 | 155300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 221 | 20231215 | 155200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 222 | 20231215 | 155100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 223 | 20231215 | 155000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 224 | 20231215 | 154900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 225 | 20231215 | 154800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 226 | 20231215 | 154700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 227 | 20231215 | 154600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 228 | 20231215 | 154500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 229 | 20231215 | 154400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 230 | 20231215 | 154300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 231 | 20231215 | 154200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 232 | 20231215 | 154100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 233 | 20231215 | 154000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 234 | 20231215 | 153900 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 235 | 20231215 | 153800 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 236 | 20231215 | 153700 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 237 | 20231215 | 153600 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 238 | 20231215 | 153500 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 239 | 20231215 | 153400 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 240 | 20231215 | 153300 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 241 | 20231215 | 153200 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 0 |
| 242 | 20231215 | 153100 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 243 | 20231215 | 153000 | 299441320500 | 493000 | 493000 | 493000 | 493000 | 100189 |
| 244 | 20231215 | 152900 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 245 | 20231215 | 152800 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 246 | 20231215 | 152700 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 247 | 20231215 | 152600 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 248 | 20231215 | 152500 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 249 | 20231215 | 152400 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 250 | 20231215 | 152300 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 251 | 20231215 | 152200 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 252 | 20231215 | 152100 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 253 | 20231215 | 152000 | 250048143500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 254 | 20231215 | 151900 | 250048143500 | 488500 | 489000 | 489000 | 488000 | 1371 |
| 255 | 20231215 | 151800 | 249378922500 | 488500 | 489000 | 489000 | 488500 | 1454 |
| 256 | 20231215 | 151700 | 248668599000 | 489000 | 489000 | 489000 | 488500 | 834 |
| 257 | 20231215 | 151600 | 248261025500 | 489000 | 489500 | 489500 | 488500 | 803 |
| 258 | 20231215 | 151500 | 247868261000 | 489500 | 489000 | 489500 | 488500 | 1207 |
| 259 | 20231215 | 151400 | 247278014000 | 488500 | 489500 | 489500 | 488500 | 2364 |
| 260 | 20231215 | 151300 | 246121751500 | 489000 | 489500 | 490000 | 489000 | 796 |
| 261 | 20231215 | 151200 | 245731874500 | 489500 | 490000 | 490000 | 489500 | 2091 |
| 262 | 20231215 | 151100 | 244707828000 | 490000 | 490500 | 490500 | 489500 | 2001 |
| 263 | 20231215 | 151000 | 243727225000 | 490000 | 490500 | 490500 | 490000 | 1579 |
| 264 | 20231215 | 150900 | 242953160500 | 490500 | 490500 | 491000 | 490000 | 1433 |
| 265 | 20231215 | 150800 | 242250281500 | 490500 | 490000 | 490500 | 490000 | 1016 |
| 266 | 20231215 | 150700 | 241752078000 | 490500 | 490500 | 490500 | 490000 | 828 |
| 267 | 20231215 | 150600 | 241345952000 | 490500 | 490500 | 490500 | 490000 | 1342 |
| 268 | 20231215 | 150500 | 240687856000 | 490500 | 490500 | 490500 | 490000 | 727 |
| 269 | 20231215 | 150400 | 240331285500 | 490500 | 490500 | 490500 | 490000 | 1091 |
| 270 | 20231215 | 150300 | 239796247000 | 490500 | 490000 | 490500 | 490000 | 1260 |
| 271 | 20231215 | 150200 | 239178376500 | 490500 | 490000 | 490500 | 490000 | 1140 |
| 272 | 20231215 | 150100 | 238619359000 | 490000 | 490000 | 490500 | 490000 | 962 |
| 273 | 20231215 | 150000 | 238147589500 | 490000 | 491000 | 491000 | 490000 | 1850 |
| 274 | 20231215 | 145900 | 237240044000 | 491000 | 491000 | 491000 | 490500 | 951 |
| 275 | 20231215 | 145800 | 236773274000 | 491000 | 491000 | 491500 | 490500 | 890 |
| 276 | 20231215 | 145700 | 236336293500 | 491500 | 491000 | 491500 | 490500 | 1468 |
| 277 | 20231215 | 145600 | 235615405000 | 491000 | 491000 | 491500 | 491000 | 884 |
| 278 | 20231215 | 145500 | 235181097000 | 491000 | 490500 | 491500 | 490500 | 1072 |
| 279 | 20231215 | 145400 | 234654382500 | 491000 | 490500 | 491000 | 490500 | 830 |
| 280 | 20231215 | 145300 | 234246903000 | 490500 | 491500 | 491500 | 490500 | 1433 |
| 281 | 20231215 | 145200 | 233543184500 | 492000 | 492000 | 492500 | 491000 | 1818 |
| 282 | 20231215 | 145100 | 232648718500 | 492500 | 492500 | 492500 | 492000 | 616 |
| 283 | 20231215 | 145000 | 232345363500 | 492500 | 492500 | 493500 | 492000 | 1782 |
| 284 | 20231215 | 144900 | 231467297500 | 493000 | 493000 | 493000 | 492500 | 785 |
| 285 | 20231215 | 144800 | 231080313000 | 493000 | 493500 | 493500 | 492500 | 776 |
| 286 | 20231215 | 144700 | 230697572500 | 493000 | 494000 | 494500 | 493000 | 1560 |
| 287 | 20231215 | 144600 | 229927977000 | 493500 | 494000 | 494500 | 493500 | 1409 |
| 288 | 20231215 | 144500 | 229231979500 | 494000 | 494000 | 495000 | 494000 | 898 |
| 289 | 20231215 | 144400 | 228787886500 | 494500 | 494500 | 495000 | 494000 | 756 |
| 290 | 20231215 | 144300 | 228414053500 | 494500 | 494500 | 495000 | 494000 | 1222 |
| 291 | 20231215 | 144200 | 227809848500 | 494000 | 494500 | 495000 | 494000 | 937 |
| 292 | 20231215 | 144100 | 227346554500 | 494000 | 494500 | 494500 | 493500 | 604 |
| 293 | 20231215 | 144000 | 227047924500 | 493500 | 494500 | 495000 | 493500 | 1188 |
| 294 | 20231215 | 143900 | 226460685000 | 494000 | 494000 | 494500 | 493500 | 1394 |
| 295 | 20231215 | 143800 | 225771833500 | 494500 | 494000 | 494500 | 494000 | 554 |
| 296 | 20231215 | 143700 | 225497965000 | 494000 | 494000 | 494500 | 493500 | 1067 |
| 297 | 20231215 | 143600 | 224970735000 | 494000 | 494000 | 494500 | 493000 | 1101 |
| 298 | 20231215 | 143500 | 224427113500 | 493500 | 493500 | 494000 | 493000 | 1043 |
| 299 | 20231215 | 143400 | 223912025500 | 493500 | 494000 | 494000 | 493500 | 997 |
| 300 | 20231215 | 143300 | 223419620000 | 494000 | 493500 | 494000 | 493500 | 755 |
| 301 | 20231215 | 143200 | 223046659000 | 494000 | 493500 | 494000 | 493500 | 935 |
| 302 | 20231215 | 143100 | 222584812500 | 493500 | 494000 | 494000 | 493500 | 659 |
| 303 | 20231215 | 143000 | 222259291500 | 493500 | 494000 | 494000 | 493500 | 756 |
| 304 | 20231215 | 142900 | 221885842500 | 494000 | 493500 | 494500 | 493500 | 1083 |
| 305 | 20231215 | 142800 | 221350530500 | 494000 | 494000 | 494000 | 493500 | 637 |
| 306 | 20231215 | 142700 | 221035872000 | 494000 | 493500 | 494500 | 493000 | 767 |
| 307 | 20231215 | 142600 | 220656935500 | 494000 | 493000 | 494000 | 493000 | 3390 |
| 308 | 20231215 | 142500 | 218982800000 | 493000 | 493000 | 493500 | 492500 | 804 |
| 309 | 20231215 | 142400 | 218586452500 | 493000 | 492500 | 493000 | 492000 | 879 |
| 310 | 20231215 | 142300 | 218153418500 | 492500 | 491500 | 493000 | 491500 | 1181 |
| 311 | 20231215 | 142200 | 217571950000 | 491500 | 492000 | 492000 | 491000 | 972 |
| 312 | 20231215 | 142100 | 217094134000 | 491500 | 493000 | 493000 | 491500 | 1540 |
| 313 | 20231215 | 142000 | 216336233500 | 493000 | 493000 | 493500 | 492500 | 1106 |
| 314 | 20231215 | 141900 | 215790931500 | 493000 | 493000 | 493000 | 492000 | 697 |
| 315 | 20231215 | 141800 | 215447576000 | 493000 | 492500 | 493500 | 492500 | 890 |
| 316 | 20231215 | 141700 | 215008774500 | 492500 | 491500 | 493000 | 491500 | 1151 |
| 317 | 20231215 | 141600 | 214441934500 | 492000 | 492000 | 492000 | 491500 | 865 |
| 318 | 20231215 | 141500 | 214016468500 | 491500 | 492000 | 492500 | 491500 | 1186 |
| 319 | 20231215 | 141400 | 213432878500 | 492000 | 492000 | 492500 | 491500 | 706 |
| 320 | 20231215 | 141300 | 213085539500 | 491500 | 492500 | 492500 | 491500 | 992 |
| 321 | 20231215 | 141200 | 212597135500 | 492500 | 492500 | 493000 | 492000 | 998 |
| 322 | 20231215 | 141100 | 212105579000 | 492500 | 492500 | 492500 | 492000 | 777 |
| 323 | 20231215 | 141000 | 211722934500 | 492500 | 492500 | 493000 | 492000 | 673 |
| 324 | 20231215 | 140900 | 211391335000 | 493000 | 492500 | 493000 | 492000 | 1115 |
| 325 | 20231215 | 140800 | 210841991000 | 492000 | 492500 | 492500 | 492000 | 592 |
| 326 | 20231215 | 140700 | 210550475500 | 492000 | 492500 | 492500 | 492000 | 437 |
| 327 | 20231215 | 140600 | 210335285000 | 492500 | 493000 | 493500 | 492000 | 1350 |
| 328 | 20231215 | 140500 | 209670133000 | 493000 | 493000 | 493500 | 492500 | 932 |
| 329 | 20231215 | 140400 | 209210572000 | 492500 | 493000 | 493500 | 492500 | 894 |
| 330 | 20231215 | 140300 | 208769917500 | 493000 | 493500 | 493500 | 492000 | 797 |
| 331 | 20231215 | 140200 | 208377113500 | 493500 | 493500 | 493500 | 492000 | 1608 |
| 332 | 20231215 | 140100 | 207584937500 | 493000 | 495000 | 495000 | 493000 | 793 |
| 333 | 20231215 | 140000 | 207192904000 | 495000 | 495500 | 495500 | 493500 | 3017 |
| 334 | 20231215 | 135900 | 205699835500 | 495500 | 496000 | 496500 | 495500 | 1832 |
| 335 | 20231215 | 135800 | 204791122000 | 496500 | 496000 | 496500 | 496000 | 643 |
| 336 | 20231215 | 135700 | 204471906500 | 496000 | 496000 | 496500 | 496000 | 869 |
| 337 | 20231215 | 135600 | 204040508500 | 496000 | 496000 | 496500 | 496000 | 499 |
| 338 | 20231215 | 135500 | 203792849500 | 496500 | 496000 | 496500 | 496000 | 1101 |
| 339 | 20231215 | 135400 | 203246361000 | 495500 | 496000 | 496500 | 495500 | 1910 |
| 340 | 20231215 | 135300 | 202298979500 | 496500 | 496000 | 496500 | 496000 | 513 |
| 341 | 20231215 | 135200 | 202044315500 | 496000 | 496500 | 496500 | 496000 | 1207 |
| 342 | 20231215 | 135100 | 201445078000 | 496000 | 496500 | 496500 | 496000 | 921 |
| 343 | 20231215 | 135000 | 200987903500 | 496500 | 496500 | 496500 | 496000 | 743 |
| 344 | 20231215 | 134900 | 200619039000 | 496500 | 496000 | 496500 | 495500 | 949 |
| 345 | 20231215 | 134800 | 200148114000 | 496000 | 496500 | 496500 | 495500 | 1420 |
| 346 | 20231215 | 134700 | 199443625500 | 496500 | 496500 | 496500 | 496000 | 820 |
| 347 | 20231215 | 134600 | 199036542500 | 496500 | 496000 | 496500 | 495500 | 895 |
| 348 | 20231215 | 134500 | 198592425000 | 496000 | 495500 | 496000 | 495500 | 1105 |
| 349 | 20231215 | 134400 | 198044417000 | 496000 | 496000 | 496000 | 495500 | 803 |
| 350 | 20231215 | 134300 | 197646226000 | 496000 | 496000 | 496000 | 495500 | 1119 |
| 351 | 20231215 | 134200 | 197091515000 | 496000 | 495500 | 496500 | 495500 | 1693 |
| 352 | 20231215 | 134100 | 196251814000 | 495500 | 495500 | 496000 | 495500 | 1347 |
| 353 | 20231215 | 134000 | 195583872000 | 496000 | 495500 | 496000 | 495000 | 1975 |
| 354 | 20231215 | 133900 | 194605158000 | 495000 | 495000 | 495500 | 495000 | 991 |
| 355 | 20231215 | 133800 | 194114182500 | 495000 | 495000 | 495500 | 494500 | 4273 |
| 356 | 20231215 | 133700 | 191998670000 | 495000 | 494500 | 495000 | 494000 | 4086 |
| 357 | 20231215 | 133600 | 189977552500 | 494500 | 494000 | 494500 | 493000 | 4888 |
| 358 | 20231215 | 133500 | 187564129500 | 494000 | 493000 | 494000 | 492500 | 3951 |
| 359 | 20231215 | 133400 | 185615080000 | 493500 | 493500 | 493500 | 493000 | 2407 |
| 360 | 20231215 | 133300 | 184427616000 | 493500 | 493500 | 493500 | 493000 | 624 |
| 361 | 20231215 | 133200 | 184119755500 | 493500 | 493500 | 493500 | 493000 | 633 |
| 362 | 20231215 | 133100 | 183807377000 | 493500 | 493500 | 493500 | 493000 | 627 |
| 363 | 20231215 | 133000 | 183497990000 | 493500 | 493000 | 493500 | 492500 | 3238 |
| 364 | 20231215 | 132900 | 181901547000 | 492500 | 493000 | 493000 | 492500 | 1191 |
| 365 | 20231215 | 132800 | 181314413000 | 493000 | 493000 | 493000 | 492000 | 826 |
| 366 | 20231215 | 132700 | 180907538000 | 492500 | 492500 | 493000 | 492000 | 1113 |
| 367 | 20231215 | 132600 | 180359432000 | 492500 | 492000 | 492500 | 491500 | 534 |
| 368 | 20231215 | 132500 | 180096561500 | 492000 | 492500 | 492500 | 492000 | 1149 |
| 369 | 20231215 | 132400 | 179531007000 | 492500 | 492500 | 492500 | 492000 | 1178 |
| 370 | 20231215 | 132300 | 178950932000 | 492000 | 492000 | 492500 | 492000 | 542 |
| 371 | 20231215 | 132200 | 178684053500 | 492500 | 492000 | 492500 | 491500 | 705 |
| 372 | 20231215 | 132100 | 178337151000 | 492000 | 492000 | 492000 | 491500 | 826 |
| 373 | 20231215 | 132000 | 177930820000 | 491500 | 491500 | 492000 | 491000 | 782 |
| 374 | 20231215 | 131900 | 177546245000 | 491500 | 491500 | 491500 | 491000 | 575 |
| 375 | 20231215 | 131800 | 177263645000 | 491000 | 492000 | 492000 | 491000 | 949 |
| 376 | 20231215 | 131700 | 176797196000 | 492000 | 492500 | 492500 | 491500 | 941 |
| 377 | 20231215 | 131600 | 176334038500 | 492500 | 492500 | 492500 | 492000 | 509 |
| 378 | 20231215 | 131500 | 176083386500 | 492000 | 492500 | 492500 | 491500 | 1129 |
| 379 | 20231215 | 131400 | 175527772000 | 492500 | 492000 | 492500 | 491500 | 531 |
| 380 | 20231215 | 131300 | 175266376000 | 492000 | 492500 | 492500 | 491500 | 784 |
| 381 | 20231215 | 131200 | 174880466500 | 492000 | 492500 | 493000 | 491500 | 1415 |
| 382 | 20231215 | 131100 | 174184023500 | 492500 | 493000 | 493000 | 492500 | 890 |
| 383 | 20231215 | 131000 | 173745437500 | 492500 | 492000 | 493000 | 491500 | 2472 |
| 384 | 20231215 | 130900 | 172528329500 | 491500 | 492000 | 492000 | 491500 | 553 |
| 385 | 20231215 | 130800 | 172256295000 | 492000 | 491500 | 492000 | 491500 | 572 |
| 386 | 20231215 | 130700 | 171974881000 | 492000 | 491500 | 492000 | 491500 | 890 |
| 387 | 20231215 | 130600 | 171537131500 | 491500 | 491500 | 491500 | 491000 | 781 |
| 388 | 20231215 | 130500 | 171153364500 | 491500 | 491500 | 492000 | 491000 | 832 |
| 389 | 20231215 | 130400 | 170744400000 | 491500 | 491500 | 492000 | 491000 | 685 |
| 390 | 20231215 | 130300 | 170407683500 | 491500 | 492000 | 492000 | 491000 | 805 |
| 391 | 20231215 | 130200 | 170012088500 | 491500 | 491500 | 492000 | 491000 | 796 |
| 392 | 20231215 | 130100 | 169620842000 | 491500 | 491500 | 491500 | 491000 | 648 |
| 393 | 20231215 | 130000 | 169302351000 | 491500 | 490500 | 491500 | 490500 | 890 |
| 394 | 20231215 | 125900 | 168865136000 | 491000 | 491000 | 491000 | 490500 | 1086 |
| 395 | 20231215 | 125800 | 168331916000 | 491000 | 491000 | 491000 | 490500 | 494 |
| 396 | 20231215 | 125700 | 168089375500 | 491000 | 490500 | 491000 | 490500 | 708 |
| 397 | 20231215 | 125600 | 167741945500 | 491000 | 491500 | 491500 | 490500 | 871 |
| 398 | 20231215 | 125500 | 167314305500 | 491500 | 491500 | 491500 | 491000 | 614 |
| 399 | 20231215 | 125400 | 167012541000 | 491500 | 491000 | 491500 | 491000 | 351 |
| 400 | 20231215 | 125300 | 166840075500 | 491500 | 491500 | 491500 | 491000 | 489 |
| 401 | 20231215 | 125200 | 166599745000 | 491500 | 491500 | 492000 | 491000 | 556 |
| 402 | 20231215 | 125100 | 166326460500 | 492000 | 491500 | 492000 | 491500 | 462 |
| 403 | 20231215 | 125000 | 166099245500 | 491500 | 492000 | 492000 | 491500 | 446 |
| 404 | 20231215 | 124900 | 165879877000 | 492000 | 492000 | 492000 | 491500 | 1023 |
| 405 | 20231215 | 124800 | 165376777500 | 491500 | 491500 | 492000 | 491500 | 499 |
| 406 | 20231215 | 124700 | 165131359000 | 492000 | 492000 | 492000 | 491500 | 286 |
| 407 | 20231215 | 124600 | 164990649000 | 492000 | 492000 | 492000 | 491500 | 648 |
| 408 | 20231215 | 124500 | 164671863500 | 492000 | 492000 | 492000 | 491500 | 896 |
| 409 | 20231215 | 124400 | 164231081500 | 492000 | 492000 | 492000 | 491500 | 356 |
| 410 | 20231215 | 124300 | 164055943500 | 491500 | 491500 | 491500 | 491000 | 683 |
| 411 | 20231215 | 124200 | 163720273500 | 491500 | 491500 | 491500 | 491000 | 294 |
| 412 | 20231215 | 124100 | 163575826500 | 491000 | 491500 | 491500 | 491000 | 441 |
| 413 | 20231215 | 124000 | 163359128500 | 491500 | 491500 | 491500 | 491000 | 622 |
| 414 | 20231215 | 123900 | 163053450500 | 491500 | 491500 | 491500 | 491000 | 325 |
| 415 | 20231215 | 123800 | 162893784500 | 491500 | 491000 | 491500 | 490500 | 791 |
| 416 | 20231215 | 123700 | 162505286000 | 491000 | 491000 | 491000 | 490500 | 236 |
| 417 | 20231215 | 123600 | 162389430000 | 490500 | 491500 | 491500 | 490500 | 647 |
| 418 | 20231215 | 123500 | 162071785000 | 491000 | 490500 | 491500 | 490500 | 810 |
| 419 | 20231215 | 123400 | 161673897500 | 490500 | 491000 | 491000 | 490500 | 302 |
| 420 | 20231215 | 123300 | 161525624000 | 491000 | 491500 | 491500 | 491000 | 391 |
| 421 | 20231215 | 123200 | 161333515500 | 491500 | 491000 | 491500 | 490500 | 578 |
| 422 | 20231215 | 123100 | 161049643500 | 491000 | 490500 | 491000 | 490500 | 1229 |
| 423 | 20231215 | 123000 | 160446740500 | 490500 | 491000 | 491500 | 490500 | 469 |
| 424 | 20231215 | 122900 | 160216433000 | 491500 | 491500 | 491500 | 491000 | 890 |
| 425 | 20231215 | 122800 | 159779002000 | 491500 | 491000 | 491500 | 490500 | 574 |
| 426 | 20231215 | 122700 | 159497249000 | 491000 | 491000 | 491000 | 490500 | 390 |
| 427 | 20231215 | 122600 | 159305790500 | 491000 | 491500 | 491500 | 490500 | 776 |
| 428 | 20231215 | 122500 | 158924612500 | 491500 | 491500 | 491500 | 491000 | 333 |
| 429 | 20231215 | 122400 | 158760992500 | 491500 | 491500 | 491500 | 491000 | 284 |
| 430 | 20231215 | 122300 | 158621430000 | 491500 | 492000 | 492000 | 491000 | 1665 |
| 431 | 20231215 | 122200 | 157802766500 | 492000 | 492000 | 492000 | 491000 | 286 |
| 432 | 20231215 | 122100 | 157662176000 | 492000 | 490500 | 492000 | 490500 | 1204 |
| 433 | 20231215 | 122000 | 157070713000 | 491000 | 491000 | 491000 | 490500 | 777 |
| 434 | 20231215 | 121900 | 156689276500 | 491000 | 492000 | 492000 | 490500 | 1497 |
| 435 | 20231215 | 121800 | 155953679500 | 492000 | 492500 | 492500 | 491500 | 668 |
| 436 | 20231215 | 121700 | 155625174000 | 492500 | 492000 | 492500 | 491500 | 585 |
| 437 | 20231215 | 121600 | 155337354500 | 491500 | 493000 | 493000 | 491500 | 2312 |
| 438 | 20231215 | 121500 | 154199852500 | 492500 | 492500 | 493000 | 492500 | 498 |
| 439 | 20231215 | 121400 | 153954476500 | 492500 | 493000 | 493000 | 492500 | 570 |
| 440 | 20231215 | 121300 | 153673486500 | 493000 | 492500 | 493000 | 492500 | 621 |
| 441 | 20231215 | 121200 | 153367486500 | 492500 | 493000 | 493000 | 492500 | 1591 |
| 442 | 20231215 | 121100 | 152583315500 | 493000 | 493000 | 493000 | 492500 | 613 |
| 443 | 20231215 | 121000 | 152281161000 | 493000 | 493000 | 493000 | 492500 | 848 |
| 444 | 20231215 | 120900 | 151863374500 | 492500 | 492000 | 493000 | 492000 | 809 |
| 445 | 20231215 | 120800 | 151465058000 | 492000 | 492500 | 492500 | 491500 | 623 |
| 446 | 20231215 | 120700 | 151158520500 | 492000 | 493000 | 493000 | 492000 | 658 |
| 447 | 20231215 | 120600 | 150834479000 | 493000 | 493000 | 493000 | 492500 | 687 |
| 448 | 20231215 | 120500 | 150495814000 | 493000 | 492500 | 493000 | 492500 | 800 |
| 449 | 20231215 | 120400 | 150101715000 | 493000 | 493000 | 493000 | 492500 | 1131 |
| 450 | 20231215 | 120300 | 149544234500 | 493000 | 492500 | 493000 | 492500 | 959 |
| 451 | 20231215 | 120200 | 149071457500 | 493000 | 493000 | 493000 | 492500 | 305 |
| 452 | 20231215 | 120100 | 148921118500 | 492500 | 493000 | 493000 | 492500 | 777 |
| 453 | 20231215 | 120000 | 148538210500 | 492500 | 493000 | 493000 | 492500 | 649 |
| 454 | 20231215 | 115900 | 148218269000 | 493000 | 493000 | 493000 | 492500 | 369 |
| 455 | 20231215 | 115800 | 148036373500 | 493000 | 493000 | 493000 | 492500 | 596 |
| 456 | 20231215 | 115700 | 147742656000 | 493000 | 493000 | 493000 | 492500 | 905 |
| 457 | 20231215 | 115600 | 147296543000 | 493000 | 492500 | 493000 | 492500 | 515 |
| 458 | 20231215 | 115500 | 147042683500 | 493000 | 492500 | 493000 | 492500 | 450 |
| 459 | 20231215 | 115400 | 146820896500 | 492500 | 493000 | 493000 | 492500 | 676 |
| 460 | 20231215 | 115300 | 146487658000 | 492500 | 493000 | 493000 | 492500 | 602 |
| 461 | 20231215 | 115200 | 146190979500 | 493000 | 492500 | 493000 | 492500 | 447 |
| 462 | 20231215 | 115100 | 145970663500 | 492500 | 492000 | 493000 | 492000 | 1800 |
| 463 | 20231215 | 115000 | 145083971500 | 492500 | 492500 | 492500 | 492000 | 436 |
| 464 | 20231215 | 114900 | 144869336000 | 492000 | 491500 | 492500 | 491500 | 3401 |
| 465 | 20231215 | 114800 | 143195909000 | 492000 | 492000 | 492000 | 491500 | 620 |
| 466 | 20231215 | 114700 | 142890882500 | 492000 | 492000 | 492000 | 491500 | 381 |
| 467 | 20231215 | 114600 | 142703464000 | 491500 | 491500 | 492000 | 491000 | 690 |
| 468 | 20231215 | 114500 | 142364221000 | 491500 | 491500 | 491500 | 491000 | 524 |
| 469 | 20231215 | 114400 | 142106680000 | 491500 | 492000 | 492000 | 491000 | 409 |
| 470 | 20231215 | 114300 | 141905529000 | 491500 | 492500 | 492500 | 491500 | 541 |
| 471 | 20231215 | 114200 | 141639491500 | 492500 | 492000 | 492500 | 491500 | 956 |
| 472 | 20231215 | 114100 | 141169184000 | 492000 | 492000 | 492500 | 491500 | 499 |
| 473 | 20231215 | 114000 | 140923551000 | 492500 | 493000 | 493000 | 492500 | 512 |
| 474 | 20231215 | 113900 | 140671350000 | 493000 | 492500 | 493000 | 492000 | 1716 |
| 475 | 20231215 | 113800 | 139826411000 | 492500 | 492000 | 492500 | 491500 | 1768 |
| 476 | 20231215 | 113700 | 138955968500 | 492000 | 492500 | 492500 | 492000 | 1158 |
| 477 | 20231215 | 113600 | 138385961500 | 492000 | 491500 | 492500 | 491000 | 3704 |
| 478 | 20231215 | 113500 | 136564443000 | 491500 | 491500 | 491500 | 491000 | 240 |
| 479 | 20231215 | 113400 | 136446503000 | 491000 | 491000 | 491500 | 491000 | 1038 |
| 480 | 20231215 | 113300 | 135936539500 | 491000 | 491000 | 491500 | 490500 | 688 |
| 481 | 20231215 | 113200 | 135598717000 | 491000 | 491000 | 491500 | 490500 | 753 |
| 482 | 20231215 | 113100 | 135229012500 | 491500 | 490500 | 491500 | 490500 | 579 |
| 483 | 20231215 | 113000 | 134944665000 | 491000 | 491000 | 491500 | 490500 | 970 |
| 484 | 20231215 | 112900 | 134468323000 | 490500 | 491000 | 491500 | 490500 | 519 |
| 485 | 20231215 | 112800 | 134213489500 | 491000 | 491500 | 492000 | 491000 | 1934 |
| 486 | 20231215 | 112700 | 133263545000 | 492000 | 491500 | 492000 | 491500 | 495 |
| 487 | 20231215 | 112600 | 133020059500 | 492000 | 491500 | 492000 | 491000 | 566 |
| 488 | 20231215 | 112500 | 132741958000 | 491500 | 491500 | 492000 | 491500 | 767 |
| 489 | 20231215 | 112400 | 132364727500 | 492000 | 491500 | 492000 | 491500 | 664 |
| 490 | 20231215 | 112300 | 132038349000 | 492000 | 492000 | 492000 | 491500 | 367 |
| 491 | 20231215 | 112200 | 131857828000 | 492000 | 491500 | 492000 | 491000 | 1214 |
| 492 | 20231215 | 112100 | 131260998000 | 491500 | 491500 | 491500 | 491000 | 514 |
| 493 | 20231215 | 112000 | 131008373000 | 491500 | 491500 | 492000 | 491000 | 574 |
| 494 | 20231215 | 111900 | 130726216500 | 491500 | 491500 | 492000 | 491000 | 1607 |
| 495 | 20231215 | 111800 | 129936446000 | 491000 | 491000 | 491500 | 490500 | 1408 |
| 496 | 20231215 | 111700 | 129245069000 | 491000 | 491000 | 491000 | 490500 | 766 |
| 497 | 20231215 | 111600 | 128869137000 | 490500 | 490000 | 490500 | 489500 | 1298 |
| 498 | 20231215 | 111500 | 128232731500 | 490000 | 490000 | 490000 | 489500 | 722 |
| 499 | 20231215 | 111400 | 127878957000 | 490000 | 489500 | 490000 | 489500 | 545 |
| 500 | 20231215 | 111300 | 127611960500 | 490000 | 490000 | 490000 | 489500 | 714 |
| 501 | 20231215 | 111200 | 127262151000 | 489500 | 490000 | 490000 | 489500 | 483 |
| 502 | 20231215 | 111100 | 127025486000 | 490000 | 489500 | 490000 | 489500 | 364 |
| 503 | 20231215 | 111000 | 126847142000 | 490000 | 490000 | 490000 | 489500 | 1218 |
| 504 | 20231215 | 110900 | 126250360000 | 489500 | 489000 | 490500 | 489000 | 1865 |
| 505 | 20231215 | 110800 | 125336768500 | 489500 | 489000 | 489500 | 488500 | 1318 |
| 506 | 20231215 | 110700 | 124692071500 | 488500 | 488000 | 489500 | 488000 | 735 |
| 507 | 20231215 | 110600 | 124332818500 | 488000 | 487500 | 488500 | 487000 | 1377 |
| 508 | 20231215 | 110500 | 123661126500 | 487500 | 488000 | 488000 | 487000 | 1418 |
| 509 | 20231215 | 110400 | 122969965000 | 488000 | 488000 | 488000 | 487500 | 315 |
| 510 | 20231215 | 110300 | 122816281000 | 488000 | 487000 | 488000 | 486500 | 561 |
| 511 | 20231215 | 110200 | 122542866000 | 487000 | 485500 | 487500 | 485500 | 1540 |
| 512 | 20231215 | 110100 | 121794130500 | 485500 | 486500 | 486500 | 485000 | 2550 |
| 513 | 20231215 | 110000 | 120555464500 | 486500 | 486500 | 486500 | 486000 | 1438 |
| 514 | 20231215 | 105900 | 119856183500 | 486000 | 487000 | 487500 | 486000 | 3635 |
| 515 | 20231215 | 105800 | 118087499500 | 487000 | 487500 | 488000 | 487000 | 1008 |
| 516 | 20231215 | 105700 | 117596000000 | 487500 | 488000 | 488500 | 487500 | 1293 |
| 517 | 20231215 | 105600 | 116965066000 | 488500 | 488000 | 488500 | 487000 | 2923 |
| 518 | 20231215 | 105500 | 115539475500 | 487500 | 489500 | 489500 | 487500 | 1621 |
| 519 | 20231215 | 105400 | 114747365000 | 489500 | 490500 | 490500 | 489000 | 1601 |
| 520 | 20231215 | 105300 | 113963272000 | 490500 | 490000 | 490500 | 490000 | 993 |
| 521 | 20231215 | 105200 | 113476402000 | 490500 | 491000 | 491000 | 490000 | 867 |
| 522 | 20231215 | 105100 | 113051180000 | 491000 | 491000 | 491000 | 490500 | 447 |
| 523 | 20231215 | 105000 | 112831725000 | 490500 | 491000 | 491000 | 490500 | 1392 |
| 524 | 20231215 | 104900 | 112148342000 | 491000 | 491000 | 491000 | 490500 | 605 |
| 525 | 20231215 | 104800 | 111851406500 | 491000 | 490500 | 491000 | 490000 | 702 |
| 526 | 20231215 | 104700 | 111506951000 | 490500 | 490500 | 491000 | 490000 | 1001 |
| 527 | 20231215 | 104600 | 111015843000 | 490500 | 490500 | 491000 | 490000 | 1403 |
| 528 | 20231215 | 104500 | 110327476000 | 490500 | 490000 | 490500 | 489500 | 1628 |
| 529 | 20231215 | 104400 | 109529556500 | 490000 | 489500 | 490000 | 489000 | 612 |
| 530 | 20231215 | 104300 | 109229998500 | 490000 | 489500 | 490000 | 489000 | 1164 |
| 531 | 20231215 | 104200 | 108659979000 | 489500 | 489500 | 489500 | 489000 | 486 |
| 532 | 20231215 | 104100 | 108422093500 | 489500 | 489000 | 489500 | 488500 | 755 |
| 533 | 20231215 | 104000 | 108052933000 | 489000 | 488500 | 489000 | 488000 | 560 |
| 534 | 20231215 | 103900 | 107779268000 | 488500 | 488500 | 489000 | 488000 | 969 |
| 535 | 20231215 | 103800 | 107305701000 | 488500 | 487500 | 488500 | 487000 | 2305 |
| 536 | 20231215 | 103700 | 106181552000 | 487500 | 487500 | 488000 | 487000 | 718 |
| 537 | 20231215 | 103600 | 105831447000 | 488000 | 488500 | 488500 | 487500 | 1276 |
| 538 | 20231215 | 103500 | 105208388500 | 488500 | 488500 | 489000 | 488000 | 838 |
| 539 | 20231215 | 103400 | 104799024000 | 488500 | 487500 | 488500 | 487000 | 815 |
| 540 | 20231215 | 103300 | 104401336000 | 487500 | 487000 | 488000 | 486500 | 1182 |
| 541 | 20231215 | 103200 | 103825577000 | 486500 | 487000 | 487000 | 486500 | 1191 |
| 542 | 20231215 | 103100 | 103245943000 | 487000 | 488000 | 488000 | 486500 | 1312 |
| 543 | 20231215 | 103000 | 102606721500 | 488000 | 488500 | 488500 | 487500 | 1412 |
| 544 | 20231215 | 102900 | 101917354000 | 488000 | 488500 | 489000 | 488000 | 575 |
| 545 | 20231215 | 102800 | 101636559500 | 489000 | 489500 | 489500 | 488000 | 1728 |
| 546 | 20231215 | 102700 | 100791544500 | 489500 | 489500 | 489500 | 489000 | 2556 |
| 547 | 20231215 | 102600 | 99541121500 | 489500 | 489000 | 489500 | 487500 | 2692 |
| 548 | 20231215 | 102500 | 98225466000 | 489500 | 489000 | 489500 | 488500 | 1361 |
| 549 | 20231215 | 102400 | 97559928000 | 489500 | 490000 | 490000 | 489000 | 1943 |
| 550 | 20231215 | 102300 | 96608923000 | 490000 | 492500 | 492500 | 489500 | 3576 |
| 551 | 20231215 | 102200 | 94852913000 | 492500 | 493000 | 493000 | 492000 | 1303 |
| 552 | 20231215 | 102100 | 94211216000 | 493000 | 493500 | 493500 | 492500 | 1748 |
| 553 | 20231215 | 102000 | 93349091500 | 493500 | 492500 | 493500 | 492500 | 2519 |
| 554 | 20231215 | 101900 | 92107097000 | 492500 | 493000 | 493000 | 492000 | 3162 |
| 555 | 20231215 | 101800 | 90548950500 | 493000 | 492500 | 493500 | 492500 | 2159 |
| 556 | 20231215 | 101700 | 89484939500 | 493000 | 493500 | 493500 | 492500 | 2432 |
| 557 | 20231215 | 101600 | 88285914000 | 493000 | 492500 | 493500 | 492000 | 3949 |
| 558 | 20231215 | 101500 | 86339934500 | 492500 | 492000 | 492500 | 491500 | 1491 |
| 559 | 20231215 | 101400 | 85606025500 | 492500 | 492000 | 492500 | 491500 | 2495 |
| 560 | 20231215 | 101300 | 84378957000 | 491500 | 491500 | 492000 | 491000 | 2316 |
| 561 | 20231215 | 101200 | 83240391500 | 491500 | 491500 | 492000 | 490500 | 3066 |
| 562 | 20231215 | 101100 | 81733798500 | 491000 | 490000 | 491000 | 489500 | 4870 |
| 563 | 20231215 | 101000 | 79345168000 | 490000 | 489500 | 490000 | 489000 | 5413 |
| 564 | 20231215 | 100900 | 76694315000 | 489000 | 488500 | 489500 | 488000 | 2962 |
| 565 | 20231215 | 100800 | 75246372500 | 488000 | 488500 | 488500 | 487500 | 2110 |
| 566 | 20231215 | 100700 | 74216198000 | 488000 | 487500 | 488500 | 487500 | 2087 |
| 567 | 20231215 | 100600 | 73197991000 | 487500 | 487500 | 488000 | 487500 | 1483 |
| 568 | 20231215 | 100500 | 72474502500 | 488000 | 487500 | 488000 | 487000 | 842 |
| 569 | 20231215 | 100400 | 72063915500 | 488000 | 487000 | 488000 | 486500 | 2089 |
| 570 | 20231215 | 100300 | 71045963500 | 487500 | 487000 | 487500 | 487000 | 737 |
| 571 | 20231215 | 100200 | 70686698500 | 486500 | 487500 | 487500 | 486500 | 1809 |
| 572 | 20231215 | 100100 | 69805242500 | 487500 | 487000 | 488000 | 487000 | 3602 |
| 573 | 20231215 | 100000 | 68049333000 | 487000 | 485500 | 487000 | 485500 | 3502 |
| 574 | 20231215 | 095900 | 66346009000 | 486000 | 485000 | 486000 | 485000 | 1147 |
| 575 | 20231215 | 095800 | 65789211000 | 485000 | 484500 | 485500 | 484500 | 2839 |
| 576 | 20231215 | 095700 | 64412265000 | 485000 | 484000 | 485000 | 483500 | 4040 |
| 577 | 20231215 | 095600 | 62455935000 | 484000 | 483500 | 484000 | 483000 | 1432 |
| 578 | 20231215 | 095500 | 61763095000 | 483500 | 483500 | 484000 | 483000 | 1493 |
| 579 | 20231215 | 095400 | 61041290000 | 483000 | 483000 | 483500 | 483000 | 323 |
| 580 | 20231215 | 095300 | 60885159500 | 483000 | 483500 | 484000 | 483000 | 1450 |
| 581 | 20231215 | 095200 | 60184031000 | 484000 | 484000 | 484000 | 482500 | 2200 |
| 582 | 20231215 | 095100 | 59120897500 | 483500 | 483500 | 484000 | 483500 | 738 |
| 583 | 20231215 | 095000 | 58763946000 | 484000 | 482500 | 484000 | 482000 | 5342 |
| 584 | 20231215 | 094900 | 56183343500 | 482000 | 482500 | 482500 | 482000 | 1800 |
| 585 | 20231215 | 094800 | 55315679000 | 482500 | 483000 | 483000 | 482500 | 1458 |
| 586 | 20231215 | 094700 | 54612003500 | 482500 | 483000 | 483500 | 482500 | 932 |
| 587 | 20231215 | 094600 | 54161792500 | 483000 | 483000 | 483500 | 483000 | 910 |
| 588 | 20231215 | 094500 | 53722167000 | 483000 | 483000 | 483500 | 483000 | 1548 |
| 589 | 20231215 | 094400 | 52974274000 | 483500 | 483000 | 483500 | 482500 | 1578 |
| 590 | 20231215 | 094300 | 52212090000 | 483000 | 482000 | 483000 | 481500 | 6163 |
| 591 | 20231215 | 094200 | 49238807000 | 481500 | 481500 | 482000 | 481000 | 677 |
| 592 | 20231215 | 094100 | 48912855000 | 481500 | 481500 | 482000 | 481000 | 568 |
| 593 | 20231215 | 094000 | 48639359500 | 481500 | 481000 | 482000 | 480500 | 2284 |
| 594 | 20231215 | 093900 | 47539883000 | 480500 | 482000 | 482000 | 480500 | 1497 |
| 595 | 20231215 | 093800 | 46819359500 | 482000 | 481000 | 482000 | 480500 | 2654 |
| 596 | 20231215 | 093700 | 45542136000 | 481000 | 480500 | 481000 | 479500 | 2553 |
| 597 | 20231215 | 093600 | 44316097500 | 480500 | 480500 | 481000 | 480000 | 1174 |
| 598 | 20231215 | 093500 | 43751801000 | 480500 | 481000 | 481000 | 480000 | 1987 |
| 599 | 20231215 | 093400 | 42797030500 | 481000 | 481000 | 481000 | 480500 | 663 |
| 600 | 20231215 | 093300 | 42478180500 | 481000 | 481000 | 481000 | 480500 | 848 |
| 601 | 20231215 | 093200 | 42070498500 | 480500 | 479500 | 481000 | 479500 | 4106 |
| 602 | 20231215 | 093100 | 40099116000 | 480000 | 479500 | 480000 | 479000 | 1325 |
| 603 | 20231215 | 093000 | 39463749500 | 479500 | 480000 | 480000 | 479000 | 3307 |
| 604 | 20231215 | 092900 | 37877553500 | 480000 | 479500 | 480500 | 479500 | 5198 |
| 605 | 20231215 | 092800 | 35382510000 | 479500 | 478500 | 480000 | 478500 | 4397 |
| 606 | 20231215 | 092700 | 33275055000 | 478500 | 478500 | 479000 | 478000 | 1833 |
| 607 | 20231215 | 092600 | 32397873500 | 478000 | 478000 | 478500 | 478000 | 1849 |
| 608 | 20231215 | 092500 | 31513650500 | 478500 | 478000 | 478500 | 477500 | 1937 |
| 609 | 20231215 | 092400 | 30587749000 | 478000 | 477500 | 478000 | 477000 | 1912 |
| 610 | 20231215 | 092300 | 29674790000 | 477500 | 476500 | 477500 | 476000 | 2491 |
| 611 | 20231215 | 092200 | 28487283000 | 476000 | 476500 | 476500 | 475500 | 835 |
| 612 | 20231215 | 092100 | 28089623000 | 476000 | 476000 | 476500 | 475500 | 3198 |
| 613 | 20231215 | 092000 | 26567009000 | 476000 | 475500 | 476000 | 475500 | 1055 |
| 614 | 20231215 | 091900 | 26065098500 | 475500 | 476000 | 476000 | 475500 | 815 |
| 615 | 20231215 | 091800 | 25677439000 | 476000 | 474500 | 476000 | 474000 | 1272 |
| 616 | 20231215 | 091700 | 25072969500 | 474000 | 474000 | 475000 | 474000 | 1897 |
| 617 | 20231215 | 091600 | 24173173500 | 474000 | 475000 | 475000 | 473500 | 1226 |
| 618 | 20231215 | 091500 | 23591716000 | 474500 | 474500 | 475000 | 474000 | 647 |
| 619 | 20231215 | 091400 | 23284626500 | 474500 | 475500 | 476000 | 474000 | 2122 |
| 620 | 20231215 | 091300 | 22277273000 | 476000 | 476500 | 477000 | 475500 | 842 |
| 621 | 20231215 | 091200 | 21876274500 | 476500 | 477500 | 478000 | 476000 | 2651 |
| 622 | 20231215 | 091100 | 20612069500 | 477500 | 477000 | 478000 | 476500 | 3295 |
| 623 | 20231215 | 091000 | 19039716000 | 476500 | 475000 | 477000 | 474500 | 5277 |
| 624 | 20231215 | 090900 | 16528430000 | 475000 | 474500 | 475500 | 474000 | 3629 |
| 625 | 20231215 | 090800 | 14805584000 | 475000 | 472500 | 475000 | 472500 | 6438 |
| 626 | 20231215 | 090700 | 11756484000 | 472500 | 473000 | 473000 | 472500 | 1123 |
| 627 | 20231215 | 090600 | 11225696000 | 473000 | 472500 | 473000 | 472500 | 1235 |
| 628 | 20231215 | 090500 | 10642065000 | 472500 | 472500 | 473000 | 472000 | 1660 |
| 629 | 20231215 | 090400 | 9857632000 | 472500 | 472000 | 473000 | 472000 | 936 |
| 630 | 20231215 | 090300 | 9415348000 | 472000 | 472000 | 473000 | 471500 | 2149 |
| 631 | 20231215 | 090200 | 8400588000 | 472500 | 473000 | 473500 | 471500 | 1537 |
| 632 | 20231215 | 090100 | 7673911000 | 473000 | 471000 | 474000 | 471000 | 5869 |
| 633 | 20231215 | 090000 | 4900657500 | 471000 | 469500 | 472000 | 469000 | 10420 |