37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 3 | 20231214 | 191500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20231214 | 191400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20231214 | 191300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20231214 | 191200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20231214 | 191100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20231214 | 191000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20231214 | 190900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20231214 | 190800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20231214 | 190700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20231214 | 190600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20231214 | 190500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20231214 | 190400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20231214 | 190300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20231214 | 190200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20231214 | 190100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20231214 | 190000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20231214 | 185900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20231214 | 185800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20231214 | 185700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20231214 | 185600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20231214 | 185500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20231214 | 185400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20231214 | 185300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20231214 | 185200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20231214 | 185100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20231214 | 185000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20231214 | 184900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20231214 | 184800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20231214 | 184700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20231214 | 184600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 33 | 20231214 | 184500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20231214 | 184400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20231214 | 184300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20231214 | 184200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20231214 | 184100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20231214 | 184000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20231214 | 183900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20231214 | 183800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20231214 | 183700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20231214 | 183600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20231214 | 183500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20231214 | 183400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20231214 | 183300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20231214 | 183200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20231214 | 183100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20231214 | 183000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20231214 | 182900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20231214 | 182800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20231214 | 182700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20231214 | 182600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20231214 | 182500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20231214 | 182400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20231214 | 182300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20231214 | 182200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20231214 | 182100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20231214 | 182000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20231214 | 181900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20231214 | 181800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20231214 | 181700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20231214 | 181600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 63 | 20231214 | 181500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20231214 | 181400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20231214 | 181300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20231214 | 181200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20231214 | 181100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20231214 | 181000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20231214 | 180900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20231214 | 180800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20231214 | 180700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20231214 | 180600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20231214 | 180500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20231214 | 180400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20231214 | 180300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20231214 | 180200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20231214 | 180100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20231214 | 180000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20231214 | 175900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20231214 | 175800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20231214 | 175700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20231214 | 175600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20231214 | 175500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20231214 | 175400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20231214 | 175300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20231214 | 175200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20231214 | 175100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20231214 | 175000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20231214 | 174900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20231214 | 174800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20231214 | 174700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20231214 | 174600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 93 | 20231214 | 174500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20231214 | 174400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20231214 | 174300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20231214 | 174200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20231214 | 174100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20231214 | 174000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20231214 | 173900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20231214 | 173800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20231214 | 173700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20231214 | 173600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20231214 | 173500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20231214 | 173400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20231214 | 173300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20231214 | 173200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20231214 | 173100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20231214 | 173000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20231214 | 172900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20231214 | 172800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20231214 | 172700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20231214 | 172600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20231214 | 172500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20231214 | 172400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20231214 | 172300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20231214 | 172200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20231214 | 172100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20231214 | 172000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20231214 | 171900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20231214 | 171800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20231214 | 171700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20231214 | 171600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 123 | 20231214 | 171500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20231214 | 171400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20231214 | 171300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20231214 | 171200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20231214 | 171100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20231214 | 171000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20231214 | 170900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20231214 | 170800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20231214 | 170700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20231214 | 170600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20231214 | 170500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20231214 | 170400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20231214 | 170300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20231214 | 170200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20231214 | 170100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20231214 | 170000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20231214 | 165900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20231214 | 165800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20231214 | 165700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20231214 | 165600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20231214 | 165500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20231214 | 165400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20231214 | 165300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20231214 | 165200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20231214 | 165100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20231214 | 165000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20231214 | 164900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20231214 | 164800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20231214 | 164700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20231214 | 164600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 153 | 20231214 | 164500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20231214 | 164400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20231214 | 164300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20231214 | 164200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20231214 | 164100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20231214 | 164000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20231214 | 163900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20231214 | 163800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20231214 | 163700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20231214 | 163600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20231214 | 163500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20231214 | 163400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20231214 | 163300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20231214 | 163200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20231214 | 163100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20231214 | 163000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20231214 | 162900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20231214 | 162800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20231214 | 162700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20231214 | 162600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20231214 | 162500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20231214 | 162400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20231214 | 162300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20231214 | 162200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20231214 | 162100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20231214 | 162000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20231214 | 161900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20231214 | 161800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20231214 | 161700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20231214 | 161600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 183 | 20231214 | 161500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20231214 | 161400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20231214 | 161300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20231214 | 161200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20231214 | 161100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20231214 | 161000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20231214 | 160900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20231214 | 160800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20231214 | 160700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20231214 | 160600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20231214 | 160500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20231214 | 160400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20231214 | 160300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20231214 | 160200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20231214 | 160100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20231214 | 160000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20231214 | 155900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20231214 | 155800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20231214 | 155700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20231214 | 155600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20231214 | 155500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20231214 | 155400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20231214 | 155300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20231214 | 155200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20231214 | 155100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20231214 | 155000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20231214 | 154900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20231214 | 154800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20231214 | 154700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20231214 | 154600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 213 | 20231214 | 154500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20231214 | 154400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20231214 | 154300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20231214 | 154200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20231214 | 154100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20231214 | 154000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20231214 | 153900 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 220 | 20231214 | 153800 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 221 | 20231214 | 153700 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 222 | 20231214 | 153600 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 223 | 20231214 | 153500 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 224 | 20231214 | 153400 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 225 | 20231214 | 153300 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 226 | 20231214 | 153200 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 227 | 20231214 | 153100 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 228 | 20231214 | 153000 | 389001961000 | 223000 | 223000 | 223000 | 223000 | 340297 |
| 229 | 20231214 | 152900 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 230 | 20231214 | 152800 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 231 | 20231214 | 152700 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 232 | 20231214 | 152600 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 233 | 20231214 | 152500 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 234 | 20231214 | 152400 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 235 | 20231214 | 152300 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 236 | 20231214 | 152200 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 237 | 20231214 | 152100 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 238 | 20231214 | 152000 | 313115730000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 239 | 20231214 | 151900 | 313115730000 | 222500 | 222500 | 223000 | 222000 | 3142 |
| 240 | 20231214 | 151800 | 312417167500 | 222000 | 222000 | 222500 | 222000 | 1677 |
| 241 | 20231214 | 151700 | 312044623500 | 222000 | 223000 | 223000 | 222000 | 3576 |
| 242 | 20231214 | 151600 | 311249214500 | 223000 | 222500 | 223000 | 222500 | 2537 |
| 243 | 20231214 | 151500 | 310684109500 | 222500 | 222500 | 223000 | 222500 | 2621 |
| 244 | 20231214 | 151400 | 310100274000 | 223000 | 222000 | 223000 | 222000 | 8390 |
| 245 | 20231214 | 151300 | 308233486000 | 222000 | 222000 | 222500 | 222000 | 2046 |
| 246 | 20231214 | 151200 | 307778733000 | 222000 | 222500 | 223000 | 222000 | 4610 |
| 247 | 20231214 | 151100 | 306753564500 | 222500 | 222500 | 223000 | 222000 | 2419 |
| 248 | 20231214 | 151000 | 306215058500 | 222000 | 222500 | 223000 | 222000 | 5981 |
| 249 | 20231214 | 150900 | 304884923500 | 222500 | 222500 | 222500 | 222000 | 2602 |
| 250 | 20231214 | 150800 | 304306279000 | 222000 | 222500 | 222500 | 222000 | 3396 |
| 251 | 20231214 | 150700 | 303551109000 | 222500 | 221500 | 222500 | 221500 | 6260 |
| 252 | 20231214 | 150600 | 302161797000 | 221500 | 222000 | 222000 | 221500 | 3063 |
| 253 | 20231214 | 150500 | 301482317000 | 222000 | 221500 | 222000 | 221500 | 3901 |
| 254 | 20231214 | 150400 | 300617246000 | 221500 | 221500 | 222000 | 221500 | 3123 |
| 255 | 20231214 | 150300 | 299924730500 | 221500 | 222000 | 222000 | 221500 | 2570 |
| 256 | 20231214 | 150200 | 299354681000 | 222000 | 222000 | 222000 | 221500 | 7332 |
| 257 | 20231214 | 150100 | 297727403000 | 221500 | 222500 | 222500 | 221500 | 8541 |
| 258 | 20231214 | 150000 | 295831084500 | 222000 | 222500 | 223000 | 222000 | 8688 |
| 259 | 20231214 | 145900 | 293897121000 | 222500 | 223000 | 223000 | 222500 | 3352 |
| 260 | 20231214 | 145800 | 293150504500 | 223000 | 222500 | 223000 | 222500 | 2960 |
| 261 | 20231214 | 145700 | 292491036500 | 222500 | 223000 | 223000 | 222500 | 2097 |
| 262 | 20231214 | 145600 | 292023627000 | 222500 | 222500 | 223000 | 222500 | 3061 |
| 263 | 20231214 | 145500 | 291341687000 | 222500 | 222500 | 223000 | 222500 | 3372 |
| 264 | 20231214 | 145400 | 290590508500 | 223000 | 222500 | 223000 | 222500 | 3894 |
| 265 | 20231214 | 145300 | 289722956500 | 223000 | 223000 | 223000 | 222500 | 2246 |
| 266 | 20231214 | 145200 | 289222299500 | 222500 | 222500 | 223000 | 222500 | 2887 |
| 267 | 20231214 | 145100 | 288578853500 | 223000 | 222500 | 223000 | 222500 | 2736 |
| 268 | 20231214 | 145000 | 287968921000 | 222500 | 222500 | 223000 | 222500 | 2703 |
| 269 | 20231214 | 144900 | 287366460000 | 223000 | 222500 | 223000 | 222500 | 3156 |
| 270 | 20231214 | 144800 | 286663387000 | 223000 | 223000 | 223000 | 222500 | 2659 |
| 271 | 20231214 | 144700 | 286070807000 | 223000 | 223500 | 223500 | 223000 | 3831 |
| 272 | 20231214 | 144600 | 285215718000 | 223000 | 223500 | 223500 | 223000 | 3311 |
| 273 | 20231214 | 144500 | 284476479000 | 223500 | 223000 | 223500 | 223000 | 2521 |
| 274 | 20231214 | 144400 | 283913478500 | 223000 | 222500 | 223500 | 222500 | 12048 |
| 275 | 20231214 | 144300 | 281226355500 | 223000 | 222500 | 223000 | 222500 | 1844 |
| 276 | 20231214 | 144200 | 280815435000 | 222500 | 222500 | 223000 | 222500 | 2260 |
| 277 | 20231214 | 144100 | 280311753000 | 223000 | 222500 | 223000 | 222500 | 2623 |
| 278 | 20231214 | 144000 | 279727280000 | 222500 | 223000 | 223000 | 222500 | 2931 |
| 279 | 20231214 | 143900 | 279074180000 | 223000 | 222500 | 223000 | 222500 | 2311 |
| 280 | 20231214 | 143800 | 278559248500 | 222500 | 223000 | 223000 | 222500 | 2384 |
| 281 | 20231214 | 143700 | 278027919000 | 223000 | 222500 | 223000 | 222500 | 2896 |
| 282 | 20231214 | 143600 | 277382569500 | 222500 | 223000 | 223000 | 222500 | 2614 |
| 283 | 20231214 | 143500 | 276800084500 | 223000 | 223000 | 223000 | 222500 | 3890 |
| 284 | 20231214 | 143400 | 275933546500 | 222500 | 222500 | 223000 | 222500 | 2439 |
| 285 | 20231214 | 143300 | 275389934000 | 223000 | 223000 | 223000 | 222500 | 2556 |
| 286 | 20231214 | 143200 | 274820263500 | 223000 | 223000 | 223000 | 222500 | 3261 |
| 287 | 20231214 | 143100 | 274093819500 | 223000 | 223000 | 223000 | 222500 | 2329 |
| 288 | 20231214 | 143000 | 273574685500 | 223000 | 223000 | 223000 | 222500 | 2776 |
| 289 | 20231214 | 142900 | 272956245500 | 223000 | 223500 | 223500 | 222500 | 4522 |
| 290 | 20231214 | 142800 | 271947902500 | 223500 | 223000 | 223500 | 222500 | 4029 |
| 291 | 20231214 | 142700 | 271048993500 | 222500 | 223500 | 223500 | 222500 | 3426 |
| 292 | 20231214 | 142600 | 270285147500 | 223500 | 222500 | 223500 | 222500 | 6993 |
| 293 | 20231214 | 142500 | 268725840500 | 222500 | 222500 | 223000 | 222500 | 2252 |
| 294 | 20231214 | 142400 | 268223838000 | 223000 | 223000 | 223500 | 222500 | 6894 |
| 295 | 20231214 | 142300 | 266686487000 | 222500 | 222500 | 223000 | 222500 | 2547 |
| 296 | 20231214 | 142200 | 266118746500 | 222500 | 223000 | 223000 | 222500 | 2753 |
| 297 | 20231214 | 142100 | 265505074000 | 223000 | 222500 | 223000 | 222500 | 2349 |
| 298 | 20231214 | 142000 | 264981517500 | 222500 | 223000 | 223000 | 222500 | 2353 |
| 299 | 20231214 | 141900 | 264457185000 | 223000 | 223000 | 223000 | 222500 | 2256 |
| 300 | 20231214 | 141800 | 263954426500 | 223000 | 222500 | 223000 | 222500 | 2098 |
| 301 | 20231214 | 141700 | 263486779000 | 223000 | 223000 | 223000 | 222500 | 3105 |
| 302 | 20231214 | 141600 | 262794953000 | 222500 | 223000 | 223000 | 222500 | 2069 |
| 303 | 20231214 | 141500 | 262333858500 | 223000 | 222500 | 223000 | 222500 | 5605 |
| 304 | 20231214 | 141400 | 261084261000 | 223000 | 223000 | 223000 | 222000 | 1936 |
| 305 | 20231214 | 141300 | 260653356500 | 222500 | 222000 | 223000 | 222000 | 4194 |
| 306 | 20231214 | 141200 | 259719947500 | 222500 | 222500 | 222500 | 222000 | 2353 |
| 307 | 20231214 | 141100 | 259196619500 | 222000 | 222500 | 223000 | 222000 | 1912 |
| 308 | 20231214 | 141000 | 258771379500 | 222500 | 222000 | 222500 | 222000 | 2046 |
| 309 | 20231214 | 140900 | 258316308500 | 222000 | 222500 | 222500 | 222000 | 2388 |
| 310 | 20231214 | 140800 | 257785194500 | 222000 | 222000 | 222500 | 222000 | 2240 |
| 311 | 20231214 | 140700 | 257287054000 | 222000 | 222000 | 222500 | 222000 | 2434 |
| 312 | 20231214 | 140600 | 256745852000 | 222500 | 223000 | 223000 | 222000 | 2535 |
| 313 | 20231214 | 140500 | 256181574500 | 223000 | 222500 | 223000 | 222500 | 3599 |
| 314 | 20231214 | 140400 | 255379976000 | 222500 | 222500 | 223000 | 222500 | 2384 |
| 315 | 20231214 | 140300 | 254848721000 | 222500 | 223000 | 223000 | 222500 | 3396 |
| 316 | 20231214 | 140200 | 254091928000 | 223000 | 222500 | 223000 | 222000 | 2861 |
| 317 | 20231214 | 140100 | 253455372500 | 222000 | 222500 | 223000 | 222000 | 4928 |
| 318 | 20231214 | 140000 | 252358445000 | 222500 | 223000 | 223000 | 222500 | 2439 |
| 319 | 20231214 | 135900 | 251814902000 | 222500 | 223000 | 223000 | 222500 | 2493 |
| 320 | 20231214 | 135800 | 251259295500 | 223000 | 223000 | 223000 | 222500 | 2629 |
| 321 | 20231214 | 135700 | 250673365000 | 223000 | 222500 | 223000 | 222500 | 2167 |
| 322 | 20231214 | 135600 | 250190320000 | 222500 | 223000 | 223000 | 222500 | 1835 |
| 323 | 20231214 | 135500 | 249781238500 | 223000 | 222500 | 223000 | 222500 | 2161 |
| 324 | 20231214 | 135400 | 249299621500 | 222500 | 223000 | 223000 | 222500 | 1927 |
| 325 | 20231214 | 135300 | 248869988500 | 222500 | 223000 | 223000 | 222500 | 2676 |
| 326 | 20231214 | 135200 | 248273554000 | 223000 | 223000 | 223000 | 222500 | 4207 |
| 327 | 20231214 | 135100 | 247336007500 | 223000 | 222500 | 223000 | 222500 | 2061 |
| 328 | 20231214 | 135000 | 246876504000 | 222500 | 223000 | 223000 | 222500 | 2653 |
| 329 | 20231214 | 134900 | 246284985500 | 223000 | 223000 | 223000 | 222500 | 2023 |
| 330 | 20231214 | 134800 | 245834096000 | 222500 | 222500 | 223000 | 222000 | 1520 |
| 331 | 20231214 | 134700 | 245495913500 | 222000 | 222500 | 223000 | 222000 | 4177 |
| 332 | 20231214 | 134600 | 244566515000 | 223000 | 222000 | 223000 | 222000 | 2044 |
| 333 | 20231214 | 134500 | 244111487500 | 222500 | 222000 | 222500 | 222000 | 2355 |
| 334 | 20231214 | 134400 | 243587578000 | 222500 | 222500 | 222500 | 222000 | 2169 |
| 335 | 20231214 | 134300 | 243105184500 | 222000 | 222500 | 222500 | 222000 | 2121 |
| 336 | 20231214 | 134200 | 242633338500 | 222500 | 222500 | 222500 | 222000 | 2468 |
| 337 | 20231214 | 134100 | 242084260000 | 222500 | 222500 | 223000 | 222000 | 4973 |
| 338 | 20231214 | 134000 | 240977486000 | 223000 | 223000 | 223000 | 222500 | 2843 |
| 339 | 20231214 | 133900 | 240344165500 | 223000 | 222500 | 223000 | 222000 | 5066 |
| 340 | 20231214 | 133800 | 239216443000 | 222000 | 222500 | 222500 | 222000 | 2828 |
| 341 | 20231214 | 133700 | 238587467500 | 222500 | 222000 | 222500 | 222000 | 2781 |
| 342 | 20231214 | 133600 | 237969090500 | 222000 | 222000 | 222500 | 222000 | 4011 |
| 343 | 20231214 | 133500 | 237076976500 | 222500 | 222500 | 222500 | 222000 | 2631 |
| 344 | 20231214 | 133400 | 236492045000 | 222500 | 222500 | 222500 | 222000 | 1921 |
| 345 | 20231214 | 133300 | 236064772000 | 222000 | 222500 | 222500 | 222000 | 2326 |
| 346 | 20231214 | 133200 | 235547529500 | 222500 | 222500 | 222500 | 222000 | 1539 |
| 347 | 20231214 | 133100 | 235205187000 | 222000 | 221500 | 222500 | 221500 | 6632 |
| 348 | 20231214 | 133000 | 233732363500 | 222000 | 221500 | 222000 | 221500 | 3587 |
| 349 | 20231214 | 132900 | 232936140500 | 222000 | 222000 | 222000 | 221500 | 1044 |
| 350 | 20231214 | 132800 | 232704431000 | 222000 | 222000 | 222000 | 221500 | 1028 |
| 351 | 20231214 | 132700 | 232476258500 | 222000 | 221500 | 222000 | 221500 | 1043 |
| 352 | 20231214 | 132600 | 232244752000 | 221500 | 222000 | 222000 | 221500 | 1856 |
| 353 | 20231214 | 132500 | 231833265500 | 222000 | 222000 | 222000 | 221500 | 1027 |
| 354 | 20231214 | 132400 | 231605350500 | 222000 | 221500 | 222000 | 221500 | 1776 |
| 355 | 20231214 | 132300 | 231211544500 | 221500 | 222000 | 222000 | 221500 | 1513 |
| 356 | 20231214 | 132200 | 230875917000 | 222000 | 222000 | 222000 | 221500 | 1406 |
| 357 | 20231214 | 132100 | 230563981500 | 222000 | 221500 | 222000 | 221500 | 818 |
| 358 | 20231214 | 132000 | 230382418500 | 221500 | 222000 | 222000 | 221500 | 4404 |
| 359 | 20231214 | 131900 | 229404817000 | 222000 | 221500 | 222000 | 221500 | 851 |
| 360 | 20231214 | 131800 | 229215985500 | 221500 | 222000 | 222000 | 221500 | 579 |
| 361 | 20231214 | 131700 | 229087546000 | 221500 | 221500 | 222000 | 221500 | 1112 |
| 362 | 20231214 | 131600 | 228840810500 | 221500 | 221500 | 222000 | 221000 | 11156 |
| 363 | 20231214 | 131500 | 226369233500 | 221500 | 221500 | 222000 | 221500 | 1330 |
| 364 | 20231214 | 131400 | 226074398000 | 221500 | 222000 | 222000 | 221500 | 1394 |
| 365 | 20231214 | 131300 | 225765087500 | 222000 | 221500 | 222000 | 221000 | 6420 |
| 366 | 20231214 | 131200 | 224343089000 | 221000 | 221000 | 221500 | 221000 | 823 |
| 367 | 20231214 | 131100 | 224160915000 | 221500 | 221500 | 221500 | 221000 | 675 |
| 368 | 20231214 | 131000 | 224011461000 | 221000 | 221500 | 221500 | 221000 | 715 |
| 369 | 20231214 | 130900 | 223853157000 | 221000 | 221000 | 221500 | 221000 | 580 |
| 370 | 20231214 | 130800 | 223724794000 | 221000 | 221500 | 221500 | 221000 | 920 |
| 371 | 20231214 | 130700 | 223521130000 | 221000 | 221000 | 221500 | 221000 | 823 |
| 372 | 20231214 | 130600 | 223338948000 | 221500 | 221500 | 221500 | 221000 | 1224 |
| 373 | 20231214 | 130500 | 223068208500 | 221500 | 221000 | 221500 | 221000 | 1217 |
| 374 | 20231214 | 130400 | 222798914500 | 221000 | 221000 | 221500 | 221000 | 632 |
| 375 | 20231214 | 130300 | 222659073000 | 221500 | 221000 | 221500 | 221000 | 770 |
| 376 | 20231214 | 130200 | 222488686000 | 221500 | 221000 | 221500 | 221000 | 698 |
| 377 | 20231214 | 130100 | 222334207500 | 221500 | 221000 | 221500 | 221000 | 643 |
| 378 | 20231214 | 130000 | 222191921000 | 221000 | 221000 | 221500 | 221000 | 476 |
| 379 | 20231214 | 125900 | 222086605500 | 221000 | 221000 | 221500 | 221000 | 829 |
| 380 | 20231214 | 125800 | 221903145500 | 221000 | 221500 | 222000 | 221000 | 3079 |
| 381 | 20231214 | 125700 | 221221334500 | 222000 | 222000 | 222000 | 221500 | 854 |
| 382 | 20231214 | 125600 | 221031951000 | 222000 | 222000 | 222000 | 221500 | 590 |
| 383 | 20231214 | 125500 | 220901074500 | 222000 | 222000 | 222000 | 221500 | 510 |
| 384 | 20231214 | 125400 | 220787962000 | 222000 | 221500 | 222000 | 221500 | 522 |
| 385 | 20231214 | 125300 | 220672194000 | 222000 | 222000 | 222000 | 221500 | 270 |
| 386 | 20231214 | 125200 | 220612300500 | 221500 | 221500 | 222000 | 221500 | 909 |
| 387 | 20231214 | 125100 | 220410883500 | 221500 | 222000 | 222500 | 221500 | 5124 |
| 388 | 20231214 | 125000 | 219273693000 | 222000 | 222500 | 222500 | 222000 | 525 |
| 389 | 20231214 | 124900 | 219157043000 | 222000 | 223000 | 223000 | 222000 | 4284 |
| 390 | 20231214 | 124800 | 218203757000 | 223000 | 222000 | 223000 | 222000 | 2541 |
| 391 | 20231214 | 124700 | 217638135000 | 222500 | 222500 | 222500 | 222000 | 3538 |
| 392 | 20231214 | 124600 | 216851096500 | 222500 | 222500 | 222500 | 222000 | 1005 |
| 393 | 20231214 | 124500 | 216627561500 | 222500 | 222500 | 222500 | 222000 | 742 |
| 394 | 20231214 | 124400 | 216462532000 | 222500 | 222000 | 222500 | 221500 | 4864 |
| 395 | 20231214 | 124300 | 215382523500 | 221500 | 221500 | 222000 | 221500 | 1253 |
| 396 | 20231214 | 124200 | 215104436000 | 221500 | 221500 | 222000 | 221500 | 820 |
| 397 | 20231214 | 124100 | 214922489000 | 221500 | 221500 | 222000 | 221500 | 1603 |
| 398 | 20231214 | 124000 | 214566652500 | 222000 | 221500 | 222000 | 221500 | 1884 |
| 399 | 20231214 | 123900 | 214148510500 | 222000 | 221500 | 222000 | 221500 | 488 |
| 400 | 20231214 | 123800 | 214040255000 | 221500 | 221500 | 222000 | 221500 | 676 |
| 401 | 20231214 | 123700 | 213890346000 | 222000 | 221500 | 222000 | 221500 | 740 |
| 402 | 20231214 | 123600 | 213726134500 | 221500 | 222000 | 222000 | 221500 | 476 |
| 403 | 20231214 | 123500 | 213620585500 | 221500 | 222000 | 222000 | 221500 | 431 |
| 404 | 20231214 | 123400 | 213524970500 | 221500 | 221500 | 222000 | 221500 | 614 |
| 405 | 20231214 | 123300 | 213388767000 | 221500 | 221500 | 222000 | 221500 | 736 |
| 406 | 20231214 | 123200 | 213225466500 | 222000 | 221500 | 222000 | 221500 | 716 |
| 407 | 20231214 | 123100 | 213066733000 | 222000 | 222000 | 222000 | 221500 | 690 |
| 408 | 20231214 | 123000 | 212913701000 | 222000 | 221500 | 222000 | 221500 | 506 |
| 409 | 20231214 | 122900 | 212801423500 | 222000 | 222000 | 222000 | 221500 | 617 |
| 410 | 20231214 | 122800 | 212664559500 | 221500 | 222000 | 222000 | 221500 | 388 |
| 411 | 20231214 | 122700 | 212578519500 | 222000 | 221500 | 222000 | 221500 | 332 |
| 412 | 20231214 | 122600 | 212504871500 | 221500 | 222000 | 222000 | 221500 | 2251 |
| 413 | 20231214 | 122500 | 212006006500 | 222000 | 221000 | 222000 | 221000 | 3314 |
| 414 | 20231214 | 122400 | 211271762500 | 221000 | 221500 | 221500 | 221000 | 1379 |
| 415 | 20231214 | 122300 | 210966358000 | 221500 | 221000 | 221500 | 221000 | 926 |
| 416 | 20231214 | 122200 | 210761352000 | 221500 | 221000 | 221500 | 221000 | 705 |
| 417 | 20231214 | 122100 | 210605338500 | 221500 | 221500 | 221500 | 221000 | 723 |
| 418 | 20231214 | 122000 | 210445256500 | 221500 | 221000 | 221500 | 221000 | 806 |
| 419 | 20231214 | 121900 | 210266848000 | 221500 | 221500 | 221500 | 221000 | 465 |
| 420 | 20231214 | 121800 | 210163937500 | 221000 | 221000 | 221500 | 221000 | 569 |
| 421 | 20231214 | 121700 | 210038073500 | 221500 | 221000 | 221500 | 220500 | 5952 |
| 422 | 20231214 | 121600 | 208722557000 | 220500 | 221000 | 221000 | 220500 | 956 |
| 423 | 20231214 | 121500 | 208511398500 | 220500 | 221000 | 221000 | 220500 | 801 |
| 424 | 20231214 | 121400 | 208334531500 | 221000 | 221000 | 221000 | 220500 | 838 |
| 425 | 20231214 | 121300 | 208149485000 | 220500 | 220500 | 221000 | 220500 | 1293 |
| 426 | 20231214 | 121200 | 207864135000 | 220500 | 220500 | 221000 | 220500 | 1488 |
| 427 | 20231214 | 121100 | 207535770000 | 220500 | 220500 | 221000 | 220500 | 2963 |
| 428 | 20231214 | 121000 | 206882223500 | 220500 | 220500 | 221000 | 220500 | 912 |
| 429 | 20231214 | 120900 | 206680957500 | 221000 | 220500 | 221000 | 220500 | 765 |
| 430 | 20231214 | 120800 | 206512090500 | 221000 | 220500 | 221000 | 220500 | 701 |
| 431 | 20231214 | 120700 | 206357366000 | 220500 | 220500 | 221000 | 220500 | 901 |
| 432 | 20231214 | 120600 | 206158570000 | 221000 | 220500 | 221000 | 220500 | 621 |
| 433 | 20231214 | 120500 | 206021443000 | 220500 | 220500 | 221000 | 220500 | 561 |
| 434 | 20231214 | 120400 | 205897636500 | 221000 | 221000 | 221000 | 220500 | 616 |
| 435 | 20231214 | 120300 | 205761709500 | 220500 | 221000 | 221000 | 220500 | 792 |
| 436 | 20231214 | 120200 | 205586924500 | 221000 | 221500 | 221500 | 220500 | 3213 |
| 437 | 20231214 | 120100 | 204876962000 | 221000 | 221000 | 221500 | 221000 | 1348 |
| 438 | 20231214 | 120000 | 204578849000 | 221000 | 221000 | 221500 | 221000 | 690 |
| 439 | 20231214 | 115900 | 204426214000 | 221500 | 221000 | 221500 | 221000 | 644 |
| 440 | 20231214 | 115800 | 204283749500 | 221000 | 221000 | 221500 | 221000 | 625 |
| 441 | 20231214 | 115700 | 204145487000 | 221500 | 221500 | 221500 | 221000 | 835 |
| 442 | 20231214 | 115600 | 203960879000 | 221000 | 221500 | 221500 | 221000 | 931 |
| 443 | 20231214 | 115500 | 203755011500 | 221000 | 221000 | 221500 | 221000 | 791 |
| 444 | 20231214 | 115400 | 203579992500 | 221500 | 221500 | 221500 | 221000 | 935 |
| 445 | 20231214 | 115300 | 203373124500 | 221000 | 221000 | 221500 | 221000 | 1000 |
| 446 | 20231214 | 115200 | 203151768000 | 221500 | 221500 | 221500 | 221000 | 894 |
| 447 | 20231214 | 115100 | 202953912500 | 221000 | 221500 | 221500 | 221000 | 878 |
| 448 | 20231214 | 115000 | 202759700000 | 221500 | 221000 | 221500 | 221000 | 1292 |
| 449 | 20231214 | 114900 | 202474022000 | 221000 | 221000 | 221500 | 221000 | 1244 |
| 450 | 20231214 | 114800 | 202198872500 | 221000 | 221000 | 221500 | 221000 | 1985 |
| 451 | 20231214 | 114700 | 201760061500 | 221000 | 221000 | 221500 | 221000 | 1314 |
| 452 | 20231214 | 114600 | 201469554000 | 221000 | 221000 | 221500 | 221000 | 1355 |
| 453 | 20231214 | 114500 | 201169669000 | 221500 | 221500 | 222000 | 221000 | 9140 |
| 454 | 20231214 | 114400 | 199145569000 | 221500 | 221500 | 222000 | 221000 | 4304 |
| 455 | 20231214 | 114300 | 198192270000 | 221500 | 221500 | 221500 | 221000 | 1697 |
| 456 | 20231214 | 114200 | 197816532500 | 221500 | 221000 | 221500 | 220500 | 12204 |
| 457 | 20231214 | 114100 | 195119059500 | 221000 | 222000 | 222000 | 221000 | 6892 |
| 458 | 20231214 | 114000 | 193594574000 | 221500 | 222000 | 222500 | 221500 | 9772 |
| 459 | 20231214 | 113900 | 191426341500 | 222000 | 222000 | 222500 | 222000 | 579 |
| 460 | 20231214 | 113800 | 191297709000 | 222000 | 222500 | 222500 | 222000 | 1795 |
| 461 | 20231214 | 113700 | 190898586000 | 222500 | 222500 | 222500 | 222000 | 2796 |
| 462 | 20231214 | 113600 | 190277297000 | 222000 | 222500 | 223000 | 222000 | 4210 |
| 463 | 20231214 | 113500 | 189340640500 | 222500 | 223500 | 223500 | 222000 | 20278 |
| 464 | 20231214 | 113400 | 184824233500 | 223500 | 223000 | 223500 | 223000 | 970 |
| 465 | 20231214 | 113300 | 184607606000 | 223000 | 223500 | 223500 | 223000 | 1191 |
| 466 | 20231214 | 113200 | 184341714000 | 223000 | 223000 | 223500 | 223000 | 810 |
| 467 | 20231214 | 113100 | 184160763000 | 223000 | 223000 | 223500 | 223000 | 865 |
| 468 | 20231214 | 113000 | 183967522000 | 223500 | 223500 | 223500 | 223000 | 1268 |
| 469 | 20231214 | 112900 | 183684302000 | 223000 | 223000 | 223500 | 223000 | 1336 |
| 470 | 20231214 | 112800 | 183386049500 | 223000 | 223500 | 223500 | 223000 | 595 |
| 471 | 20231214 | 112700 | 183253173000 | 223000 | 223500 | 223500 | 223000 | 775 |
| 472 | 20231214 | 112600 | 183080109500 | 223000 | 223000 | 223500 | 223000 | 916 |
| 473 | 20231214 | 112500 | 182875635500 | 223000 | 223500 | 223500 | 223000 | 984 |
| 474 | 20231214 | 112400 | 182655867000 | 223000 | 223000 | 223500 | 223000 | 627 |
| 475 | 20231214 | 112300 | 182515817500 | 223000 | 223000 | 223500 | 223000 | 1001 |
| 476 | 20231214 | 112200 | 182292292500 | 223500 | 223500 | 223500 | 223000 | 933 |
| 477 | 20231214 | 112100 | 182084093000 | 223500 | 223500 | 223500 | 223000 | 4232 |
| 478 | 20231214 | 112000 | 181138349000 | 223500 | 223500 | 224000 | 223500 | 1245 |
| 479 | 20231214 | 111900 | 180859921000 | 223500 | 223500 | 224000 | 223500 | 5492 |
| 480 | 20231214 | 111800 | 179631737000 | 223500 | 224000 | 224000 | 223500 | 2161 |
| 481 | 20231214 | 111700 | 179147946000 | 224000 | 224000 | 224000 | 223500 | 1496 |
| 482 | 20231214 | 111600 | 178812949000 | 224000 | 223500 | 224000 | 223500 | 1808 |
| 483 | 20231214 | 111500 | 178408045000 | 223500 | 224000 | 224000 | 223500 | 1813 |
| 484 | 20231214 | 111400 | 178002458000 | 224000 | 223500 | 224000 | 223000 | 3981 |
| 485 | 20231214 | 111300 | 177112559500 | 223500 | 223000 | 223500 | 223000 | 1757 |
| 486 | 20231214 | 111200 | 176719907500 | 223500 | 223500 | 223500 | 223000 | 3871 |
| 487 | 20231214 | 111100 | 175854872500 | 223500 | 223000 | 223500 | 223000 | 707 |
| 488 | 20231214 | 111000 | 175696991000 | 223000 | 223500 | 223500 | 223000 | 1338 |
| 489 | 20231214 | 110900 | 175398302500 | 223000 | 223000 | 223500 | 223000 | 2796 |
| 490 | 20231214 | 110800 | 174774347000 | 223000 | 223500 | 223500 | 223000 | 1515 |
| 491 | 20231214 | 110700 | 174435859500 | 223000 | 223000 | 223500 | 223000 | 1619 |
| 492 | 20231214 | 110600 | 174074211000 | 223000 | 223500 | 223500 | 223000 | 3427 |
| 493 | 20231214 | 110500 | 173308957500 | 223500 | 223000 | 223500 | 223000 | 1358 |
| 494 | 20231214 | 110400 | 173005781000 | 223500 | 223000 | 223500 | 223000 | 1658 |
| 495 | 20231214 | 110300 | 172635666000 | 223500 | 223500 | 223500 | 223000 | 1379 |
| 496 | 20231214 | 110200 | 172327632500 | 223500 | 223500 | 223500 | 223000 | 1335 |
| 497 | 20231214 | 110100 | 172029420000 | 223000 | 223000 | 223500 | 223000 | 1484 |
| 498 | 20231214 | 110000 | 171698013000 | 223500 | 223500 | 223500 | 223000 | 2180 |
| 499 | 20231214 | 105900 | 171211049500 | 223000 | 223000 | 223500 | 222500 | 5281 |
| 500 | 20231214 | 105800 | 170033053500 | 223000 | 222500 | 223000 | 222500 | 3082 |
| 501 | 20231214 | 105700 | 169345928500 | 223000 | 223000 | 223000 | 222500 | 1127 |
| 502 | 20231214 | 105600 | 169094937500 | 223000 | 223000 | 223000 | 222500 | 1052 |
| 503 | 20231214 | 105500 | 168860535000 | 223000 | 222500 | 223000 | 222500 | 1256 |
| 504 | 20231214 | 105400 | 168580760500 | 222500 | 223000 | 223000 | 222500 | 1748 |
| 505 | 20231214 | 105300 | 168191236500 | 223000 | 222500 | 223000 | 222000 | 6157 |
| 506 | 20231214 | 105200 | 166821079000 | 222500 | 222000 | 222500 | 222000 | 2200 |
| 507 | 20231214 | 105100 | 166331732000 | 222000 | 222500 | 222500 | 222000 | 1275 |
| 508 | 20231214 | 105000 | 166048379500 | 222000 | 222000 | 222500 | 222000 | 765 |
| 509 | 20231214 | 104900 | 165878278000 | 222000 | 222500 | 222500 | 222000 | 4122 |
| 510 | 20231214 | 104800 | 164962760000 | 222500 | 222000 | 222500 | 222000 | 1063 |
| 511 | 20231214 | 104700 | 164726431000 | 222000 | 222500 | 222500 | 222000 | 2316 |
| 512 | 20231214 | 104600 | 164211986000 | 222500 | 222500 | 222500 | 222000 | 1541 |
| 513 | 20231214 | 104500 | 163869541000 | 222000 | 222500 | 222500 | 222000 | 1494 |
| 514 | 20231214 | 104400 | 163537556000 | 222000 | 223000 | 223000 | 222000 | 25120 |
| 515 | 20231214 | 104300 | 157954816000 | 222500 | 222500 | 223000 | 222500 | 3089 |
| 516 | 20231214 | 104200 | 157266796000 | 222500 | 223000 | 223500 | 222500 | 6376 |
| 517 | 20231214 | 104100 | 155845031500 | 223000 | 223500 | 223500 | 223000 | 3085 |
| 518 | 20231214 | 104000 | 155156853500 | 223500 | 223500 | 224000 | 223500 | 8291 |
| 519 | 20231214 | 103900 | 153303442500 | 223500 | 224000 | 224000 | 223500 | 1074 |
| 520 | 20231214 | 103800 | 153063093500 | 223500 | 223500 | 224000 | 223500 | 1455 |
| 521 | 20231214 | 103700 | 152737584000 | 224000 | 223500 | 224000 | 223500 | 1421 |
| 522 | 20231214 | 103600 | 152419748500 | 224000 | 224000 | 224000 | 223500 | 2260 |
| 523 | 20231214 | 103500 | 151914337000 | 224000 | 224000 | 224000 | 223500 | 1758 |
| 524 | 20231214 | 103400 | 151520805500 | 224000 | 224000 | 224000 | 223500 | 2034 |
| 525 | 20231214 | 103300 | 151065727000 | 223500 | 223500 | 224000 | 223500 | 1547 |
| 526 | 20231214 | 103200 | 150719705000 | 223500 | 224000 | 224000 | 223500 | 4173 |
| 527 | 20231214 | 103100 | 149786216500 | 224000 | 224500 | 225000 | 224000 | 11196 |
| 528 | 20231214 | 103000 | 147272978500 | 225000 | 224500 | 225000 | 224500 | 2812 |
| 529 | 20231214 | 102900 | 146640524000 | 225000 | 224000 | 225000 | 224000 | 28297 |
| 530 | 20231214 | 102800 | 140285332000 | 224500 | 224500 | 224500 | 224000 | 3727 |
| 531 | 20231214 | 102700 | 139449670000 | 224000 | 224000 | 224500 | 224000 | 6384 |
| 532 | 20231214 | 102600 | 138017183000 | 224000 | 224000 | 224500 | 224000 | 2328 |
| 533 | 20231214 | 102500 | 137495127000 | 224500 | 224500 | 224500 | 224000 | 3458 |
| 534 | 20231214 | 102400 | 136719774500 | 224000 | 224000 | 224500 | 223500 | 2912 |
| 535 | 20231214 | 102300 | 136066585500 | 224000 | 224000 | 224500 | 223500 | 7010 |
| 536 | 20231214 | 102200 | 134496469500 | 224000 | 224000 | 224000 | 223500 | 16221 |
| 537 | 20231214 | 102100 | 130863145500 | 224000 | 224000 | 224000 | 223500 | 4343 |
| 538 | 20231214 | 102000 | 129890972000 | 223500 | 223500 | 224000 | 223000 | 17625 |
| 539 | 20231214 | 101900 | 125952519500 | 223000 | 223500 | 223500 | 223000 | 2086 |
| 540 | 20231214 | 101800 | 125487037500 | 223500 | 223000 | 223500 | 223000 | 2004 |
| 541 | 20231214 | 101700 | 125039730500 | 223000 | 223000 | 223500 | 223000 | 2738 |
| 542 | 20231214 | 101600 | 124428389000 | 223500 | 223500 | 223500 | 223000 | 4004 |
| 543 | 20231214 | 101500 | 123533721000 | 223000 | 223500 | 223500 | 223000 | 2061 |
| 544 | 20231214 | 101400 | 123073206000 | 223500 | 223500 | 223500 | 223000 | 12616 |
| 545 | 20231214 | 101300 | 120253637000 | 223500 | 223000 | 223500 | 222500 | 27049 |
| 546 | 20231214 | 101200 | 114219788500 | 223000 | 222000 | 223000 | 222000 | 7685 |
| 547 | 20231214 | 101100 | 112509567500 | 222000 | 222000 | 222500 | 222000 | 1465 |
| 548 | 20231214 | 101000 | 112183816500 | 222000 | 222500 | 222500 | 222000 | 1365 |
| 549 | 20231214 | 100900 | 111880360500 | 222500 | 222500 | 222500 | 222000 | 1642 |
| 550 | 20231214 | 100800 | 111515441000 | 222500 | 222500 | 223000 | 222000 | 7644 |
| 551 | 20231214 | 100700 | 109814313000 | 222500 | 222500 | 223000 | 222500 | 2389 |
| 552 | 20231214 | 100600 | 109281768000 | 222500 | 222000 | 223000 | 221500 | 23268 |
| 553 | 20231214 | 100500 | 104108855000 | 221500 | 222000 | 222000 | 221500 | 1793 |
| 554 | 20231214 | 100400 | 103711020500 | 222000 | 222000 | 222000 | 221500 | 893 |
| 555 | 20231214 | 100300 | 103512940000 | 222000 | 221500 | 222500 | 221500 | 6528 |
| 556 | 20231214 | 100200 | 102063720000 | 221500 | 222000 | 222000 | 221500 | 3546 |
| 557 | 20231214 | 100100 | 101276613000 | 221500 | 222500 | 222500 | 221500 | 7566 |
| 558 | 20231214 | 100000 | 99597261500 | 222000 | 222000 | 222500 | 221500 | 11802 |
| 559 | 20231214 | 095900 | 96975911500 | 222000 | 222000 | 222000 | 221500 | 24096 |
| 560 | 20231214 | 095800 | 91627059000 | 221500 | 221500 | 222000 | 221500 | 5819 |
| 561 | 20231214 | 095700 | 90335449500 | 221500 | 222000 | 222000 | 221500 | 1818 |
| 562 | 20231214 | 095600 | 89931995500 | 222000 | 221500 | 222000 | 221000 | 21654 |
| 563 | 20231214 | 095500 | 85133980500 | 221500 | 221000 | 221500 | 220500 | 26030 |
| 564 | 20231214 | 095400 | 79377436500 | 220500 | 220000 | 221000 | 219500 | 46110 |
| 565 | 20231214 | 095300 | 69221644000 | 219500 | 219500 | 220000 | 219500 | 378 |
| 566 | 20231214 | 095200 | 69138571500 | 220000 | 219500 | 220000 | 219500 | 1584 |
| 567 | 20231214 | 095100 | 68790714500 | 219500 | 220000 | 220000 | 219500 | 1060 |
| 568 | 20231214 | 095000 | 68557828000 | 220000 | 220000 | 220000 | 219500 | 939 |
| 569 | 20231214 | 094900 | 68351380000 | 220000 | 219500 | 220000 | 219500 | 5840 |
| 570 | 20231214 | 094800 | 67068789500 | 219500 | 220000 | 220000 | 219500 | 1095 |
| 571 | 20231214 | 094700 | 66828382000 | 219500 | 220000 | 220000 | 219500 | 1149 |
| 572 | 20231214 | 094600 | 66575932000 | 220000 | 220000 | 220000 | 219500 | 1727 |
| 573 | 20231214 | 094500 | 66196149500 | 219500 | 219500 | 220000 | 219500 | 655 |
| 574 | 20231214 | 094400 | 66052205000 | 220000 | 219000 | 220000 | 219000 | 6148 |
| 575 | 20231214 | 094300 | 64702088000 | 219000 | 219500 | 220000 | 219000 | 14128 |
| 576 | 20231214 | 094200 | 61602038000 | 219500 | 220500 | 220500 | 219500 | 12870 |
| 577 | 20231214 | 094100 | 58770677500 | 220000 | 220500 | 220500 | 220000 | 1312 |
| 578 | 20231214 | 094000 | 58481776500 | 220500 | 220500 | 220500 | 220000 | 1745 |
| 579 | 20231214 | 093900 | 58097397500 | 220500 | 220000 | 220500 | 220000 | 3836 |
| 580 | 20231214 | 093800 | 57251836500 | 220500 | 220000 | 220500 | 220000 | 1785 |
| 581 | 20231214 | 093700 | 56858759500 | 220000 | 220000 | 220500 | 220000 | 1074 |
| 582 | 20231214 | 093600 | 56622248500 | 220500 | 220500 | 220500 | 220000 | 1881 |
| 583 | 20231214 | 093500 | 56207787500 | 220500 | 220500 | 220500 | 220000 | 2840 |
| 584 | 20231214 | 093400 | 55581888500 | 220500 | 220000 | 220500 | 220000 | 1982 |
| 585 | 20231214 | 093300 | 55145113000 | 220500 | 220500 | 220500 | 220000 | 1003 |
| 586 | 20231214 | 093200 | 54924192000 | 220500 | 220500 | 220500 | 220000 | 2679 |
| 587 | 20231214 | 093100 | 54334288000 | 220500 | 220500 | 220500 | 220000 | 1316 |
| 588 | 20231214 | 093000 | 54044580500 | 220500 | 220000 | 220500 | 220000 | 1635 |
| 589 | 20231214 | 092900 | 53684490500 | 220500 | 220500 | 220500 | 220000 | 3559 |
| 590 | 20231214 | 092800 | 52900229500 | 220000 | 220500 | 220500 | 220000 | 1921 |
| 591 | 20231214 | 092700 | 52477388000 | 220500 | 220000 | 220500 | 219500 | 4332 |
| 592 | 20231214 | 092600 | 51524080500 | 220000 | 220000 | 220500 | 219500 | 16748 |
| 593 | 20231214 | 092500 | 47838927000 | 220000 | 220000 | 220000 | 219500 | 12180 |
| 594 | 20231214 | 092400 | 45159637000 | 220000 | 219500 | 220000 | 219500 | 1881 |
| 595 | 20231214 | 092300 | 44746534000 | 219500 | 220000 | 220000 | 219500 | 1180 |
| 596 | 20231214 | 092200 | 44487079000 | 220000 | 220000 | 220000 | 219500 | 2794 |
| 597 | 20231214 | 092100 | 43872884000 | 219500 | 220000 | 220000 | 219500 | 7277 |
| 598 | 20231214 | 092000 | 42272377000 | 220000 | 219500 | 220000 | 219000 | 14332 |
| 599 | 20231214 | 091900 | 39124660500 | 219500 | 219500 | 219500 | 219000 | 5212 |
| 600 | 20231214 | 091800 | 37981278000 | 219500 | 219500 | 219500 | 218500 | 8522 |
| 601 | 20231214 | 091700 | 36114687000 | 219500 | 219000 | 219500 | 219000 | 6181 |
| 602 | 20231214 | 091600 | 34760057000 | 219500 | 219500 | 220000 | 219000 | 4307 |
| 603 | 20231214 | 091500 | 33815197000 | 219500 | 219500 | 219500 | 219000 | 15923 |
| 604 | 20231214 | 091400 | 30320508000 | 219500 | 219000 | 219500 | 218500 | 11905 |
| 605 | 20231214 | 091300 | 27712655000 | 219000 | 218500 | 219000 | 218500 | 4114 |
| 606 | 20231214 | 091200 | 26812007000 | 218500 | 218500 | 219000 | 218000 | 11090 |
| 607 | 20231214 | 091100 | 24388700000 | 219000 | 218500 | 219000 | 218500 | 2899 |
| 608 | 20231214 | 091000 | 23754098500 | 218500 | 218500 | 219000 | 218000 | 7552 |
| 609 | 20231214 | 090900 | 22103727500 | 218500 | 218500 | 218500 | 218000 | 6607 |
| 610 | 20231214 | 090800 | 20661535000 | 218000 | 218000 | 218500 | 217500 | 9158 |
| 611 | 20231214 | 090700 | 18665975500 | 218000 | 217500 | 218000 | 217500 | 1668 |
| 612 | 20231214 | 090600 | 18302621500 | 218000 | 217500 | 218000 | 217500 | 1180 |
| 613 | 20231214 | 090500 | 18045721500 | 217500 | 217500 | 218000 | 217500 | 1684 |
| 614 | 20231214 | 090400 | 17679318500 | 218000 | 218000 | 218000 | 217500 | 8031 |
| 615 | 20231214 | 090300 | 15930344500 | 218000 | 217500 | 218000 | 217000 | 7235 |
| 616 | 20231214 | 090200 | 14357011500 | 217500 | 219000 | 219000 | 217500 | 10833 |
| 617 | 20231214 | 090100 | 11995452500 | 218500 | 218000 | 219000 | 217500 | 13042 |
| 618 | 20231214 | 090000 | 9144649500 | 217500 | 218500 | 219000 | 217500 | 41867 |