36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 3 | 20231211 | 191700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20231211 | 191600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20231211 | 191500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20231211 | 191400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20231211 | 191300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20231211 | 191200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20231211 | 191100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20231211 | 191000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20231211 | 190900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20231211 | 190800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20231211 | 190700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20231211 | 190600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20231211 | 190500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20231211 | 190400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20231211 | 190300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20231211 | 190200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20231211 | 190100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20231211 | 190000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20231211 | 185900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20231211 | 185800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20231211 | 185700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20231211 | 185600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20231211 | 185500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20231211 | 185400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20231211 | 185300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20231211 | 185200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20231211 | 185100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20231211 | 185000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20231211 | 184900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20231211 | 184800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 33 | 20231211 | 184700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20231211 | 184600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20231211 | 184500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20231211 | 184400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20231211 | 184300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20231211 | 184200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20231211 | 184100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20231211 | 184000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20231211 | 183900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20231211 | 183800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20231211 | 183700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20231211 | 183600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20231211 | 183500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20231211 | 183400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20231211 | 183300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20231211 | 183200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20231211 | 183100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20231211 | 183000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20231211 | 182900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20231211 | 182800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20231211 | 182700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20231211 | 182600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20231211 | 182500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20231211 | 182400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20231211 | 182300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20231211 | 182200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20231211 | 182100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20231211 | 182000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20231211 | 181900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20231211 | 181800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 63 | 20231211 | 181700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20231211 | 181600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20231211 | 181500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20231211 | 181400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20231211 | 181300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20231211 | 181200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20231211 | 181100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20231211 | 181000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20231211 | 180900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20231211 | 180800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20231211 | 180700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20231211 | 180600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20231211 | 180500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20231211 | 180400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20231211 | 180300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20231211 | 180200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20231211 | 180100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20231211 | 180000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20231211 | 175900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20231211 | 175800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20231211 | 175700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20231211 | 175600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20231211 | 175500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20231211 | 175400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20231211 | 175300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20231211 | 175200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20231211 | 175100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20231211 | 175000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20231211 | 174900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20231211 | 174800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 93 | 20231211 | 174700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20231211 | 174600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20231211 | 174500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20231211 | 174400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20231211 | 174300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20231211 | 174200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20231211 | 174100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20231211 | 174000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20231211 | 173900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20231211 | 173800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20231211 | 173700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20231211 | 173600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20231211 | 173500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20231211 | 173400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20231211 | 173300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20231211 | 173200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20231211 | 173100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20231211 | 173000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20231211 | 172900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20231211 | 172800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20231211 | 172700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20231211 | 172600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20231211 | 172500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20231211 | 172400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20231211 | 172300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20231211 | 172200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20231211 | 172100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20231211 | 172000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20231211 | 171900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20231211 | 171800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 123 | 20231211 | 171700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20231211 | 171600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20231211 | 171500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20231211 | 171400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20231211 | 171300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20231211 | 171200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20231211 | 171100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20231211 | 171000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20231211 | 170900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20231211 | 170800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20231211 | 170700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20231211 | 170600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20231211 | 170500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20231211 | 170400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20231211 | 170300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20231211 | 170200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20231211 | 170100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20231211 | 170000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20231211 | 165900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20231211 | 165800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20231211 | 165700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20231211 | 165600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20231211 | 165500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20231211 | 165400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20231211 | 165300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20231211 | 165200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20231211 | 165100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20231211 | 165000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20231211 | 164900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20231211 | 164800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 153 | 20231211 | 164700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20231211 | 164600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20231211 | 164500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20231211 | 164400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20231211 | 164300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20231211 | 164200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20231211 | 164100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20231211 | 164000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20231211 | 163900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20231211 | 163800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20231211 | 163700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20231211 | 163600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20231211 | 163500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20231211 | 163400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20231211 | 163300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20231211 | 163200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20231211 | 163100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20231211 | 163000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20231211 | 162900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20231211 | 162800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20231211 | 162700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20231211 | 162600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20231211 | 162500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20231211 | 162400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20231211 | 162300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20231211 | 162200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20231211 | 162100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20231211 | 162000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20231211 | 161900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20231211 | 161800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 183 | 20231211 | 161700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20231211 | 161600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20231211 | 161500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20231211 | 161400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20231211 | 161300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20231211 | 161200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20231211 | 161100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20231211 | 161000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20231211 | 160900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20231211 | 160800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20231211 | 160700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20231211 | 160600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20231211 | 160500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20231211 | 160400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20231211 | 160300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20231211 | 160200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20231211 | 160100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20231211 | 160000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20231211 | 155900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20231211 | 155800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20231211 | 155700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20231211 | 155600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20231211 | 155500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 206 | 20231211 | 155400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 207 | 20231211 | 155300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 208 | 20231211 | 155200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 209 | 20231211 | 155100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 210 | 20231211 | 155000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 211 | 20231211 | 154900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 212 | 20231211 | 154800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 213 | 20231211 | 154700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 214 | 20231211 | 154600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 215 | 20231211 | 154500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 216 | 20231211 | 154400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 217 | 20231211 | 154300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 218 | 20231211 | 154200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 219 | 20231211 | 154100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 220 | 20231211 | 154000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 221 | 20231211 | 153900 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 222 | 20231211 | 153800 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 223 | 20231211 | 153700 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 224 | 20231211 | 153600 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 225 | 20231211 | 153500 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 226 | 20231211 | 153400 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 227 | 20231211 | 153300 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 228 | 20231211 | 153200 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 229 | 20231211 | 153100 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 230 | 20231211 | 153000 | 67713807000 | 241000 | 241000 | 241000 | 241000 | 12391 |
| 231 | 20231211 | 152900 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 232 | 20231211 | 152800 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 233 | 20231211 | 152700 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 234 | 20231211 | 152600 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 235 | 20231211 | 152500 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 236 | 20231211 | 152400 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 237 | 20231211 | 152300 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 238 | 20231211 | 152200 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 239 | 20231211 | 152100 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 240 | 20231211 | 152000 | 64727576000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 241 | 20231211 | 151900 | 64727576000 | 242000 | 241500 | 242000 | 240500 | 3635 |
| 242 | 20231211 | 151800 | 63850201500 | 241000 | 241500 | 241500 | 241000 | 1023 |
| 243 | 20231211 | 151700 | 63603573500 | 241500 | 241500 | 241500 | 241000 | 1598 |
| 244 | 20231211 | 151600 | 63218199500 | 241500 | 241500 | 242000 | 241000 | 2230 |
| 245 | 20231211 | 151500 | 62679697000 | 241500 | 240000 | 241500 | 240000 | 4061 |
| 246 | 20231211 | 151400 | 61701761000 | 240000 | 240500 | 240500 | 239500 | 1768 |
| 247 | 20231211 | 151300 | 61276992500 | 240500 | 239000 | 240500 | 238500 | 2803 |
| 248 | 20231211 | 151200 | 60605266000 | 239000 | 239000 | 239500 | 238500 | 3588 |
| 249 | 20231211 | 151100 | 59747736500 | 239500 | 239500 | 239500 | 239000 | 689 |
| 250 | 20231211 | 151000 | 59582974500 | 239500 | 239000 | 239500 | 239000 | 227 |
| 251 | 20231211 | 150900 | 59528671500 | 239000 | 239500 | 239500 | 239000 | 232 |
| 252 | 20231211 | 150800 | 59473138000 | 239500 | 239500 | 239500 | 239000 | 46 |
| 253 | 20231211 | 150700 | 59462132500 | 239500 | 239000 | 239500 | 239000 | 140 |
| 254 | 20231211 | 150600 | 59428629500 | 239000 | 239500 | 239500 | 239000 | 680 |
| 255 | 20231211 | 150500 | 59266000500 | 239500 | 239500 | 240000 | 239000 | 1049 |
| 256 | 20231211 | 150400 | 59014756000 | 239500 | 239500 | 240000 | 239000 | 680 |
| 257 | 20231211 | 150300 | 58851916000 | 239500 | 240000 | 240000 | 239500 | 814 |
| 258 | 20231211 | 150200 | 58656929000 | 240000 | 240500 | 240500 | 239500 | 1906 |
| 259 | 20231211 | 150100 | 58199459500 | 240500 | 240500 | 240500 | 240000 | 373 |
| 260 | 20231211 | 150000 | 58109772500 | 240000 | 240500 | 241000 | 240000 | 508 |
| 261 | 20231211 | 145900 | 57987634000 | 240500 | 240500 | 241000 | 240000 | 1116 |
| 262 | 20231211 | 145800 | 57719240500 | 240500 | 240000 | 241000 | 240000 | 2029 |
| 263 | 20231211 | 145700 | 57231246000 | 240500 | 240500 | 240500 | 240000 | 420 |
| 264 | 20231211 | 145600 | 57130264500 | 240000 | 240000 | 240500 | 239500 | 2142 |
| 265 | 20231211 | 145500 | 56616156000 | 240000 | 239000 | 240000 | 239000 | 897 |
| 266 | 20231211 | 145400 | 56401299500 | 239500 | 240000 | 240000 | 239000 | 630 |
| 267 | 20231211 | 145300 | 56250429500 | 239500 | 240000 | 240000 | 239500 | 532 |
| 268 | 20231211 | 145200 | 56122944000 | 240000 | 239500 | 240000 | 239500 | 234 |
| 269 | 20231211 | 145100 | 56066833000 | 239500 | 240000 | 240000 | 239500 | 210 |
| 270 | 20231211 | 145000 | 56016466000 | 239500 | 239500 | 240000 | 239500 | 110 |
| 271 | 20231211 | 144900 | 55990096000 | 239000 | 240000 | 240000 | 239000 | 450 |
| 272 | 20231211 | 144800 | 55882292500 | 240000 | 239000 | 240000 | 239000 | 1574 |
| 273 | 20231211 | 144700 | 55505275000 | 239500 | 239000 | 239500 | 239000 | 138 |
| 274 | 20231211 | 144600 | 55472258000 | 239500 | 239000 | 239500 | 239000 | 188 |
| 275 | 20231211 | 144500 | 55427295500 | 239000 | 239500 | 239500 | 239000 | 641 |
| 276 | 20231211 | 144400 | 55274005000 | 239000 | 239000 | 239500 | 239000 | 419 |
| 277 | 20231211 | 144300 | 55173742000 | 239500 | 239000 | 239500 | 239000 | 470 |
| 278 | 20231211 | 144200 | 55061396000 | 239000 | 239000 | 239500 | 239000 | 60 |
| 279 | 20231211 | 144100 | 55047050500 | 239000 | 239000 | 239500 | 239000 | 200 |
| 280 | 20231211 | 144000 | 54999243500 | 239500 | 239000 | 239500 | 239000 | 189 |
| 281 | 20231211 | 143900 | 54954051500 | 239000 | 239000 | 239500 | 239000 | 85 |
| 282 | 20231211 | 143800 | 54933728500 | 239000 | 239000 | 239500 | 239000 | 243 |
| 283 | 20231211 | 143700 | 54875632500 | 239000 | 239000 | 239500 | 239000 | 188 |
| 284 | 20231211 | 143600 | 54830692500 | 239000 | 239000 | 239500 | 239000 | 188 |
| 285 | 20231211 | 143500 | 54785724000 | 239000 | 239500 | 239500 | 239000 | 228 |
| 286 | 20231211 | 143400 | 54731230000 | 239500 | 239000 | 239500 | 239000 | 167 |
| 287 | 20231211 | 143300 | 54691300500 | 239000 | 239000 | 239500 | 239000 | 262 |
| 288 | 20231211 | 143200 | 54628680500 | 239500 | 239000 | 239500 | 239000 | 114 |
| 289 | 20231211 | 143100 | 54601413500 | 239000 | 239000 | 239500 | 239000 | 233 |
| 290 | 20231211 | 143000 | 54545721000 | 239000 | 239000 | 239500 | 239000 | 405 |
| 291 | 20231211 | 142900 | 54448878500 | 239000 | 239500 | 239500 | 239000 | 131 |
| 292 | 20231211 | 142800 | 54417565000 | 239500 | 239000 | 239500 | 239000 | 200 |
| 293 | 20231211 | 142700 | 54369731000 | 239000 | 239000 | 239500 | 238500 | 232 |
| 294 | 20231211 | 142600 | 54314285500 | 238500 | 239000 | 239500 | 238500 | 473 |
| 295 | 20231211 | 142500 | 54201241500 | 239000 | 239500 | 239500 | 239000 | 72 |
| 296 | 20231211 | 142400 | 54184030000 | 239000 | 239000 | 239500 | 239000 | 110 |
| 297 | 20231211 | 142300 | 54157735500 | 239000 | 239000 | 239500 | 239000 | 64 |
| 298 | 20231211 | 142200 | 54142435000 | 239000 | 239500 | 239500 | 239000 | 67 |
| 299 | 20231211 | 142100 | 54126415000 | 239500 | 238500 | 239500 | 238500 | 2110 |
| 300 | 20231211 | 142000 | 53622126000 | 238500 | 239000 | 239500 | 238500 | 4270 |
| 301 | 20231211 | 141900 | 52601585000 | 239000 | 239000 | 239500 | 238500 | 699 |
| 302 | 20231211 | 141800 | 52434527500 | 239500 | 239000 | 239500 | 239000 | 144 |
| 303 | 20231211 | 141700 | 52400097000 | 239500 | 239000 | 239500 | 238500 | 802 |
| 304 | 20231211 | 141600 | 52208413500 | 239000 | 239000 | 239000 | 238500 | 142 |
| 305 | 20231211 | 141500 | 52174491500 | 239000 | 239000 | 239000 | 238500 | 77 |
| 306 | 20231211 | 141400 | 52156110000 | 238500 | 239000 | 239000 | 238500 | 71 |
| 307 | 20231211 | 141300 | 52139157000 | 239000 | 239000 | 239000 | 238500 | 191 |
| 308 | 20231211 | 141200 | 52093522000 | 239000 | 238500 | 239000 | 238500 | 152 |
| 309 | 20231211 | 141100 | 52057220000 | 238500 | 239000 | 239000 | 238500 | 72 |
| 310 | 20231211 | 141000 | 52040046000 | 239000 | 239000 | 239000 | 238500 | 147 |
| 311 | 20231211 | 140900 | 52004939500 | 239000 | 239000 | 239000 | 238500 | 64 |
| 312 | 20231211 | 140800 | 51989655500 | 239000 | 239000 | 239000 | 238500 | 107 |
| 313 | 20231211 | 140700 | 51964119000 | 238500 | 239000 | 239000 | 238500 | 327 |
| 314 | 20231211 | 140600 | 51885985500 | 238500 | 238500 | 239000 | 238500 | 76 |
| 315 | 20231211 | 140500 | 51867854500 | 239000 | 239000 | 239000 | 238500 | 62 |
| 316 | 20231211 | 140400 | 51853054000 | 239000 | 239000 | 239000 | 238500 | 156 |
| 317 | 20231211 | 140300 | 51815782500 | 238500 | 238500 | 239000 | 238500 | 33 |
| 318 | 20231211 | 140200 | 51807906500 | 239000 | 239000 | 239000 | 238500 | 180 |
| 319 | 20231211 | 140100 | 51764908500 | 239000 | 238500 | 239000 | 238500 | 151 |
| 320 | 20231211 | 140000 | 51728831500 | 238500 | 239000 | 239000 | 238500 | 40 |
| 321 | 20231211 | 135900 | 51719287500 | 239000 | 239500 | 239500 | 239000 | 234 |
| 322 | 20231211 | 135800 | 51663360000 | 239500 | 239500 | 239500 | 239000 | 171 |
| 323 | 20231211 | 135700 | 51622482500 | 239000 | 239000 | 239500 | 239000 | 172 |
| 324 | 20231211 | 135600 | 51581368000 | 239500 | 239000 | 239500 | 239000 | 277 |
| 325 | 20231211 | 135500 | 51515060500 | 239000 | 239000 | 239500 | 239000 | 71 |
| 326 | 20231211 | 135400 | 51498089500 | 239000 | 239000 | 239500 | 239000 | 100 |
| 327 | 20231211 | 135300 | 51474185500 | 239000 | 239000 | 239000 | 238500 | 189 |
| 328 | 20231211 | 135200 | 51429025000 | 238500 | 239000 | 239500 | 238500 | 461 |
| 329 | 20231211 | 135100 | 51318877500 | 239000 | 238500 | 239000 | 238500 | 679 |
| 330 | 20231211 | 135000 | 51156629500 | 238500 | 238500 | 239000 | 238500 | 373 |
| 331 | 20231211 | 134900 | 51067636500 | 238500 | 239000 | 239000 | 238500 | 56 |
| 332 | 20231211 | 134800 | 51054276500 | 239000 | 238500 | 239000 | 238500 | 138 |
| 333 | 20231211 | 134700 | 51021360500 | 239000 | 238500 | 239000 | 238500 | 215 |
| 334 | 20231211 | 134600 | 50970009500 | 238500 | 239000 | 239000 | 238500 | 97 |
| 335 | 20231211 | 134500 | 50946850000 | 238500 | 239000 | 239000 | 238500 | 80 |
| 336 | 20231211 | 134400 | 50927746000 | 238500 | 238500 | 239000 | 238500 | 55 |
| 337 | 20231211 | 134300 | 50914627500 | 239000 | 239000 | 239000 | 238500 | 125 |
| 338 | 20231211 | 134200 | 50884777500 | 238500 | 238500 | 239000 | 238500 | 497 |
| 339 | 20231211 | 134100 | 50766242000 | 238500 | 239000 | 239000 | 238500 | 54 |
| 340 | 20231211 | 134000 | 50753356000 | 238500 | 239000 | 239500 | 238500 | 521 |
| 341 | 20231211 | 133900 | 50628783500 | 239000 | 239000 | 239500 | 239000 | 117 |
| 342 | 20231211 | 133800 | 50600808000 | 239000 | 239000 | 239500 | 239000 | 46 |
| 343 | 20231211 | 133700 | 50589804500 | 239000 | 239500 | 239500 | 239000 | 69 |
| 344 | 20231211 | 133600 | 50573304000 | 239000 | 239000 | 239000 | 238500 | 300 |
| 345 | 20231211 | 133500 | 50501656500 | 239500 | 239000 | 239500 | 238500 | 444 |
| 346 | 20231211 | 133400 | 50395545500 | 239000 | 239000 | 239500 | 239000 | 79 |
| 347 | 20231211 | 133300 | 50376655500 | 239500 | 239000 | 239500 | 239000 | 93 |
| 348 | 20231211 | 133200 | 50354420000 | 239000 | 239000 | 239500 | 238500 | 217 |
| 349 | 20231211 | 133100 | 50302572500 | 239000 | 239000 | 239000 | 238500 | 353 |
| 350 | 20231211 | 133000 | 50218217000 | 239000 | 239000 | 239000 | 238500 | 243 |
| 351 | 20231211 | 132900 | 50160185000 | 239000 | 239000 | 239000 | 238500 | 118 |
| 352 | 20231211 | 132800 | 50132024500 | 239000 | 239000 | 239000 | 238500 | 55 |
| 353 | 20231211 | 132700 | 50118893500 | 238500 | 238500 | 239000 | 238500 | 43 |
| 354 | 20231211 | 132600 | 50108634500 | 238500 | 239000 | 239000 | 238500 | 458 |
| 355 | 20231211 | 132500 | 49999335500 | 238500 | 239000 | 239000 | 238500 | 72 |
| 356 | 20231211 | 132400 | 49982155500 | 238500 | 239000 | 239000 | 238500 | 100 |
| 357 | 20231211 | 132300 | 49958287500 | 238500 | 238500 | 239000 | 238500 | 124 |
| 358 | 20231211 | 132200 | 49928704000 | 238500 | 238500 | 239000 | 238500 | 113 |
| 359 | 20231211 | 132100 | 49901750500 | 238500 | 238500 | 238500 | 238500 | 646 |
| 360 | 20231211 | 132000 | 49747679500 | 238500 | 238500 | 239000 | 238500 | 87 |
| 361 | 20231211 | 131900 | 49726923500 | 239000 | 238500 | 239000 | 238500 | 179 |
| 362 | 20231211 | 131800 | 49684168000 | 238500 | 239000 | 239000 | 238500 | 226 |
| 363 | 20231211 | 131700 | 49630254000 | 239000 | 239000 | 239000 | 238500 | 1409 |
| 364 | 20231211 | 131600 | 49293514500 | 239500 | 239500 | 239500 | 239000 | 97 |
| 365 | 20231211 | 131500 | 49270322500 | 239500 | 239000 | 239500 | 239000 | 100 |
| 366 | 20231211 | 131400 | 49246401000 | 239000 | 239500 | 239500 | 239000 | 126 |
| 367 | 20231211 | 131300 | 49216277500 | 239000 | 239500 | 239500 | 239000 | 82 |
| 368 | 20231211 | 131200 | 49196654000 | 239500 | 239000 | 239500 | 239000 | 229 |
| 369 | 20231211 | 131100 | 49141898000 | 239000 | 239500 | 239500 | 239000 | 59 |
| 370 | 20231211 | 131000 | 49127781500 | 239000 | 239500 | 239500 | 239000 | 261 |
| 371 | 20231211 | 130900 | 49065306000 | 239500 | 239000 | 239500 | 239000 | 694 |
| 372 | 20231211 | 130800 | 48899103000 | 239000 | 239500 | 239500 | 239000 | 158 |
| 373 | 20231211 | 130700 | 48861318500 | 239000 | 239500 | 239500 | 239000 | 108 |
| 374 | 20231211 | 130600 | 48835476000 | 239000 | 239000 | 239500 | 239000 | 37 |
| 375 | 20231211 | 130500 | 48826630500 | 239500 | 239500 | 239500 | 239000 | 245 |
| 376 | 20231211 | 130400 | 48767963500 | 239500 | 240000 | 240000 | 239500 | 601 |
| 377 | 20231211 | 130300 | 48623976000 | 239500 | 239500 | 240000 | 239000 | 299 |
| 378 | 20231211 | 130200 | 48552368000 | 239500 | 239500 | 240000 | 239000 | 418 |
| 379 | 20231211 | 130100 | 48452254500 | 240000 | 239500 | 240000 | 239500 | 547 |
| 380 | 20231211 | 130000 | 48321001000 | 240000 | 238500 | 240000 | 238500 | 1281 |
| 381 | 20231211 | 125900 | 48014446500 | 238500 | 239000 | 239000 | 238500 | 174 |
| 382 | 20231211 | 125800 | 47972876000 | 238500 | 238500 | 239000 | 238000 | 152 |
| 383 | 20231211 | 125700 | 47936636500 | 239000 | 238500 | 239000 | 238000 | 220 |
| 384 | 20231211 | 125600 | 47884173000 | 238500 | 238500 | 239000 | 238500 | 123 |
| 385 | 20231211 | 125500 | 47854836000 | 238000 | 238000 | 238500 | 238000 | 145 |
| 386 | 20231211 | 125400 | 47820266000 | 238500 | 238500 | 239000 | 238000 | 206 |
| 387 | 20231211 | 125300 | 47771140500 | 238500 | 238500 | 238500 | 238000 | 169 |
| 388 | 20231211 | 125200 | 47730839500 | 238500 | 238000 | 238500 | 238000 | 154 |
| 389 | 20231211 | 125100 | 47694142500 | 238500 | 238000 | 238500 | 238000 | 485 |
| 390 | 20231211 | 125000 | 47578475500 | 238000 | 238500 | 238500 | 238000 | 246 |
| 391 | 20231211 | 124900 | 47519829500 | 238500 | 238500 | 238500 | 238000 | 28 |
| 392 | 20231211 | 124800 | 47513162500 | 238500 | 238500 | 238500 | 238000 | 138 |
| 393 | 20231211 | 124700 | 47480276500 | 238000 | 238000 | 238500 | 238000 | 160 |
| 394 | 20231211 | 124600 | 47442146500 | 238000 | 238000 | 238500 | 238000 | 60 |
| 395 | 20231211 | 124500 | 47427861000 | 238000 | 237500 | 238000 | 237500 | 1333 |
| 396 | 20231211 | 124400 | 47110664500 | 237500 | 238000 | 238000 | 237500 | 81 |
| 397 | 20231211 | 124300 | 47091420500 | 237500 | 237500 | 238000 | 237500 | 206 |
| 398 | 20231211 | 124200 | 47042417500 | 237500 | 238000 | 238000 | 237500 | 128 |
| 399 | 20231211 | 124100 | 47011999500 | 238000 | 238000 | 238000 | 237500 | 374 |
| 400 | 20231211 | 124000 | 46923155000 | 237500 | 238000 | 238000 | 237500 | 175 |
| 401 | 20231211 | 123900 | 46881529500 | 237500 | 237500 | 237500 | 237500 | 404 |
| 402 | 20231211 | 123800 | 46785579500 | 237500 | 237500 | 237500 | 237000 | 221 |
| 403 | 20231211 | 123700 | 46733167000 | 237000 | 237500 | 237500 | 237000 | 197 |
| 404 | 20231211 | 123600 | 46686476000 | 237000 | 237000 | 237500 | 237000 | 180 |
| 405 | 20231211 | 123500 | 46643806500 | 237000 | 237500 | 237500 | 237000 | 241 |
| 406 | 20231211 | 123400 | 46586651000 | 237500 | 237500 | 237500 | 237000 | 142 |
| 407 | 20231211 | 123300 | 46552969500 | 237500 | 237000 | 237500 | 237000 | 127 |
| 408 | 20231211 | 123200 | 46522847000 | 237000 | 237500 | 238000 | 237000 | 392 |
| 409 | 20231211 | 123100 | 46429795000 | 237500 | 237500 | 238000 | 237500 | 80 |
| 410 | 20231211 | 123000 | 46410782500 | 237500 | 238000 | 238000 | 237500 | 106 |
| 411 | 20231211 | 122900 | 46385568000 | 237500 | 237500 | 238000 | 237500 | 128 |
| 412 | 20231211 | 122800 | 46355163500 | 238000 | 237500 | 238000 | 237500 | 73 |
| 413 | 20231211 | 122700 | 46337825000 | 237500 | 237500 | 238000 | 237500 | 78 |
| 414 | 20231211 | 122600 | 46319298500 | 237500 | 237500 | 237500 | 237000 | 203 |
| 415 | 20231211 | 122500 | 46271086500 | 237500 | 237500 | 238000 | 237000 | 420 |
| 416 | 20231211 | 122400 | 46171425500 | 237500 | 237500 | 237500 | 237000 | 196 |
| 417 | 20231211 | 122300 | 46124883000 | 237500 | 237000 | 237500 | 237000 | 237 |
| 418 | 20231211 | 122200 | 46068613000 | 237000 | 237500 | 237500 | 237000 | 903 |
| 419 | 20231211 | 122100 | 45854337000 | 237500 | 237000 | 237500 | 237000 | 185 |
| 420 | 20231211 | 122000 | 45810475500 | 237000 | 237500 | 237500 | 237000 | 616 |
| 421 | 20231211 | 121900 | 45664311500 | 237500 | 237500 | 237500 | 237500 | 454 |
| 422 | 20231211 | 121800 | 45556486500 | 237500 | 238000 | 238000 | 237500 | 215 |
| 423 | 20231211 | 121700 | 45505414500 | 238000 | 237500 | 238000 | 237500 | 202 |
| 424 | 20231211 | 121600 | 45457424000 | 237500 | 237500 | 238000 | 237500 | 120 |
| 425 | 20231211 | 121500 | 45428921500 | 238000 | 237500 | 238000 | 237500 | 509 |
| 426 | 20231211 | 121400 | 45307968000 | 237500 | 238000 | 238000 | 237500 | 78 |
| 427 | 20231211 | 121300 | 45289433500 | 237500 | 237500 | 237500 | 237000 | 331 |
| 428 | 20231211 | 121200 | 45210832000 | 237500 | 238000 | 238000 | 237500 | 494 |
| 429 | 20231211 | 121100 | 45093506000 | 237500 | 237500 | 238000 | 237500 | 65 |
| 430 | 20231211 | 121000 | 45078060000 | 237500 | 238000 | 238000 | 237500 | 134 |
| 431 | 20231211 | 120900 | 45046209000 | 237500 | 238000 | 238000 | 237500 | 135 |
| 432 | 20231211 | 120800 | 45014142500 | 238000 | 237500 | 238000 | 237500 | 110 |
| 433 | 20231211 | 120700 | 44988005000 | 237500 | 237500 | 237500 | 237000 | 745 |
| 434 | 20231211 | 120600 | 44811207500 | 237500 | 237500 | 238000 | 237500 | 838 |
| 435 | 20231211 | 120500 | 44612149000 | 237500 | 237500 | 238000 | 237500 | 126 |
| 436 | 20231211 | 120400 | 44582172000 | 237500 | 238000 | 238500 | 237500 | 708 |
| 437 | 20231211 | 120300 | 44413730500 | 238000 | 238000 | 238500 | 238000 | 745 |
| 438 | 20231211 | 120200 | 44236420000 | 238500 | 238500 | 238500 | 238000 | 59 |
| 439 | 20231211 | 120100 | 44222374000 | 238500 | 238000 | 238500 | 238000 | 137 |
| 440 | 20231211 | 120000 | 44189740000 | 238000 | 238000 | 238500 | 238000 | 82 |
| 441 | 20231211 | 115900 | 44170220500 | 238500 | 238500 | 238500 | 238000 | 93 |
| 442 | 20231211 | 115800 | 44148082500 | 238500 | 238000 | 238500 | 237500 | 336 |
| 443 | 20231211 | 115700 | 44068119000 | 238000 | 237500 | 238000 | 237000 | 1552 |
| 444 | 20231211 | 115600 | 43699173000 | 237500 | 237500 | 238000 | 237500 | 281 |
| 445 | 20231211 | 115500 | 43632430500 | 237500 | 238000 | 238000 | 237500 | 137 |
| 446 | 20231211 | 115400 | 43599889000 | 237500 | 237500 | 237500 | 237500 | 392 |
| 447 | 20231211 | 115300 | 43506789000 | 237500 | 238000 | 238000 | 237500 | 126 |
| 448 | 20231211 | 115200 | 43476825500 | 238000 | 237500 | 238000 | 237500 | 230 |
| 449 | 20231211 | 115100 | 43422176000 | 237500 | 237500 | 238000 | 237500 | 139 |
| 450 | 20231211 | 115000 | 43389159000 | 238000 | 238000 | 238000 | 237500 | 193 |
| 451 | 20231211 | 114900 | 43343300500 | 237500 | 238000 | 238000 | 237500 | 459 |
| 452 | 20231211 | 114800 | 43234065500 | 238500 | 238500 | 238500 | 238000 | 55 |
| 453 | 20231211 | 114700 | 43220969000 | 238500 | 238500 | 238500 | 238000 | 85 |
| 454 | 20231211 | 114600 | 43200716500 | 238000 | 238000 | 238500 | 237500 | 528 |
| 455 | 20231211 | 114500 | 43075039500 | 238000 | 237500 | 238000 | 237500 | 159 |
| 456 | 20231211 | 114400 | 43037265000 | 237500 | 237500 | 238000 | 237500 | 171 |
| 457 | 20231211 | 114300 | 42996618500 | 237500 | 237000 | 237500 | 237000 | 868 |
| 458 | 20231211 | 114200 | 42790660000 | 237500 | 238000 | 238000 | 237000 | 2949 |
| 459 | 20231211 | 114100 | 42090281000 | 238000 | 238000 | 238000 | 237500 | 809 |
| 460 | 20231211 | 114000 | 41898018500 | 238000 | 238000 | 238000 | 237500 | 735 |
| 461 | 20231211 | 113900 | 41723158500 | 238000 | 238000 | 238500 | 237500 | 243 |
| 462 | 20231211 | 113800 | 41665327500 | 238500 | 237500 | 238500 | 237500 | 861 |
| 463 | 20231211 | 113700 | 41460602500 | 237500 | 238500 | 238500 | 237500 | 276 |
| 464 | 20231211 | 113600 | 41394994000 | 238000 | 238000 | 238500 | 237500 | 300 |
| 465 | 20231211 | 113500 | 41323588000 | 238000 | 238500 | 238500 | 238000 | 475 |
| 466 | 20231211 | 113400 | 41210517500 | 238500 | 238000 | 238500 | 238000 | 221 |
| 467 | 20231211 | 113300 | 41157891000 | 238500 | 237500 | 238500 | 237500 | 442 |
| 468 | 20231211 | 113200 | 41052691500 | 238000 | 238000 | 238000 | 237500 | 217 |
| 469 | 20231211 | 113100 | 41001098500 | 237500 | 238000 | 238000 | 237500 | 304 |
| 470 | 20231211 | 113000 | 40928795500 | 238000 | 238000 | 238000 | 237500 | 95 |
| 471 | 20231211 | 112900 | 40906196500 | 238000 | 238000 | 238500 | 237500 | 858 |
| 472 | 20231211 | 112800 | 40702114500 | 238000 | 238000 | 238500 | 238000 | 78 |
| 473 | 20231211 | 112700 | 40683529000 | 238500 | 238000 | 239000 | 237500 | 1634 |
| 474 | 20231211 | 112600 | 40293893500 | 238000 | 238000 | 238500 | 238000 | 379 |
| 475 | 20231211 | 112500 | 40203682500 | 238000 | 238500 | 238500 | 238000 | 326 |
| 476 | 20231211 | 112400 | 40126073000 | 238500 | 238000 | 238500 | 238000 | 88 |
| 477 | 20231211 | 112300 | 40105116000 | 238000 | 238000 | 238500 | 238000 | 226 |
| 478 | 20231211 | 112200 | 40051289000 | 237500 | 238000 | 238500 | 237500 | 478 |
| 479 | 20231211 | 112100 | 39937505500 | 238500 | 238000 | 238500 | 238000 | 170 |
| 480 | 20231211 | 112000 | 39897026500 | 238000 | 237500 | 238500 | 237500 | 655 |
| 481 | 20231211 | 111900 | 39741307500 | 238000 | 238000 | 238500 | 237500 | 345 |
| 482 | 20231211 | 111800 | 39659220500 | 238000 | 238500 | 239000 | 237500 | 4073 |
| 483 | 20231211 | 111700 | 38689959500 | 239000 | 239000 | 239000 | 238500 | 201 |
| 484 | 20231211 | 111600 | 38641996500 | 238500 | 238500 | 239000 | 238500 | 488 |
| 485 | 20231211 | 111500 | 38525572500 | 238500 | 239000 | 239000 | 238500 | 110 |
| 486 | 20231211 | 111400 | 38499324500 | 238500 | 239000 | 239000 | 238500 | 198 |
| 487 | 20231211 | 111300 | 38452082500 | 239000 | 239000 | 239000 | 238500 | 204 |
| 488 | 20231211 | 111200 | 38403406500 | 238500 | 238500 | 239000 | 238500 | 173 |
| 489 | 20231211 | 111100 | 38362132500 | 238500 | 239000 | 239000 | 238500 | 405 |
| 490 | 20231211 | 111000 | 38265481000 | 239000 | 239500 | 239500 | 239000 | 1157 |
| 491 | 20231211 | 110900 | 37988863500 | 239000 | 239000 | 239500 | 239000 | 110 |
| 492 | 20231211 | 110800 | 37962525500 | 239500 | 239500 | 239500 | 239000 | 201 |
| 493 | 20231211 | 110700 | 37914427500 | 239500 | 239500 | 239500 | 239000 | 143 |
| 494 | 20231211 | 110600 | 37880190000 | 239500 | 239500 | 239500 | 239000 | 218 |
| 495 | 20231211 | 110500 | 37827992500 | 239500 | 239500 | 239500 | 239000 | 129 |
| 496 | 20231211 | 110400 | 37797133500 | 239500 | 239000 | 239500 | 239000 | 751 |
| 497 | 20231211 | 110300 | 37617615500 | 239000 | 239500 | 239500 | 238500 | 255 |
| 498 | 20231211 | 110200 | 37556656000 | 239000 | 239000 | 239500 | 239000 | 235 |
| 499 | 20231211 | 110100 | 37500462500 | 239000 | 239000 | 239500 | 239000 | 85 |
| 500 | 20231211 | 110000 | 37480128000 | 239000 | 239500 | 239500 | 239000 | 260 |
| 501 | 20231211 | 105900 | 37417965000 | 239500 | 239500 | 239500 | 239000 | 312 |
| 502 | 20231211 | 105800 | 37343297500 | 239000 | 239000 | 239500 | 239000 | 181 |
| 503 | 20231211 | 105700 | 37300020500 | 239500 | 239500 | 239500 | 239000 | 316 |
| 504 | 20231211 | 105600 | 37224353500 | 239500 | 239500 | 239500 | 239000 | 104 |
| 505 | 20231211 | 105500 | 37199463000 | 239000 | 239500 | 239500 | 239000 | 355 |
| 506 | 20231211 | 105400 | 37114534000 | 239500 | 239500 | 239500 | 239000 | 235 |
| 507 | 20231211 | 105300 | 37058252000 | 239500 | 239500 | 239500 | 239000 | 97 |
| 508 | 20231211 | 105200 | 37035025000 | 239000 | 238500 | 239500 | 238500 | 286 |
| 509 | 20231211 | 105100 | 36966684500 | 239000 | 238000 | 239000 | 238000 | 237 |
| 510 | 20231211 | 105000 | 36910149500 | 238500 | 238000 | 238500 | 237000 | 1651 |
| 511 | 20231211 | 104900 | 36517643500 | 237500 | 237500 | 238000 | 237000 | 2418 |
| 512 | 20231211 | 104800 | 35943789500 | 237500 | 238000 | 238500 | 237500 | 1715 |
| 513 | 20231211 | 104700 | 35535611000 | 238000 | 238000 | 238500 | 238000 | 1292 |
| 514 | 20231211 | 104600 | 35227917000 | 238000 | 238500 | 239000 | 238000 | 1903 |
| 515 | 20231211 | 104500 | 34774101500 | 238500 | 239000 | 239500 | 238500 | 779 |
| 516 | 20231211 | 104400 | 34587993500 | 239000 | 239500 | 239500 | 239000 | 881 |
| 517 | 20231211 | 104300 | 34377162500 | 239500 | 239500 | 239500 | 239000 | 172 |
| 518 | 20231211 | 104200 | 34335992000 | 239000 | 239000 | 239000 | 238500 | 823 |
| 519 | 20231211 | 104100 | 34139466500 | 238500 | 238500 | 239000 | 238500 | 1390 |
| 520 | 20231211 | 104000 | 33807793500 | 238500 | 239000 | 239500 | 238500 | 2533 |
| 521 | 20231211 | 103900 | 33202784000 | 239000 | 240000 | 240000 | 239000 | 1435 |
| 522 | 20231211 | 103800 | 32859166500 | 239500 | 239500 | 240000 | 239500 | 73 |
| 523 | 20231211 | 103700 | 32841658500 | 239500 | 240000 | 240500 | 239500 | 1016 |
| 524 | 20231211 | 103600 | 32598170500 | 240000 | 240500 | 240500 | 239500 | 807 |
| 525 | 20231211 | 103500 | 32404512000 | 240500 | 240500 | 241000 | 240500 | 285 |
| 526 | 20231211 | 103400 | 32335964500 | 240500 | 240000 | 240500 | 239500 | 456 |
| 527 | 20231211 | 103300 | 32226430500 | 240000 | 240500 | 240500 | 239500 | 2070 |
| 528 | 20231211 | 103200 | 31729454000 | 241000 | 241000 | 241000 | 240500 | 93 |
| 529 | 20231211 | 103100 | 31707069000 | 240500 | 240500 | 241000 | 240500 | 383 |
| 530 | 20231211 | 103000 | 31614945000 | 240500 | 240000 | 240500 | 240000 | 349 |
| 531 | 20231211 | 102900 | 31531049000 | 240000 | 240500 | 240500 | 240000 | 179 |
| 532 | 20231211 | 102800 | 31488074500 | 240000 | 240000 | 240000 | 239500 | 452 |
| 533 | 20231211 | 102700 | 31379597500 | 240000 | 240500 | 240500 | 240000 | 2425 |
| 534 | 20231211 | 102600 | 30797535500 | 240000 | 240500 | 240500 | 240000 | 347 |
| 535 | 20231211 | 102500 | 30714134500 | 240500 | 240500 | 240500 | 240000 | 908 |
| 536 | 20231211 | 102400 | 30495764000 | 240500 | 240500 | 240500 | 240000 | 594 |
| 537 | 20231211 | 102300 | 30352961500 | 241000 | 240000 | 241000 | 240000 | 384 |
| 538 | 20231211 | 102200 | 30260595500 | 240500 | 240500 | 241000 | 240000 | 421 |
| 539 | 20231211 | 102100 | 30159407500 | 241000 | 241000 | 241000 | 240500 | 654 |
| 540 | 20231211 | 102000 | 30002009000 | 241000 | 240500 | 241000 | 240000 | 305 |
| 541 | 20231211 | 101900 | 29928598000 | 240000 | 240000 | 240500 | 239500 | 1580 |
| 542 | 20231211 | 101800 | 29549268500 | 240000 | 240000 | 240000 | 239500 | 1334 |
| 543 | 20231211 | 101700 | 29229752500 | 240000 | 240500 | 240500 | 239500 | 1178 |
| 544 | 20231211 | 101600 | 28947251000 | 240000 | 240500 | 240500 | 240000 | 238 |
| 545 | 20231211 | 101500 | 28890104500 | 240000 | 240500 | 241000 | 240000 | 693 |
| 546 | 20231211 | 101400 | 28723471000 | 241000 | 240000 | 241000 | 239500 | 1238 |
| 547 | 20231211 | 101300 | 28426016000 | 240000 | 241500 | 241500 | 240000 | 6423 |
| 548 | 20231211 | 101200 | 26881041500 | 241500 | 242000 | 242000 | 241500 | 679 |
| 549 | 20231211 | 101100 | 26717058500 | 242000 | 242000 | 242000 | 241500 | 337 |
| 550 | 20231211 | 101000 | 26635644000 | 242000 | 242000 | 242000 | 241500 | 337 |
| 551 | 20231211 | 100900 | 26554221500 | 241500 | 241500 | 242000 | 241500 | 295 |
| 552 | 20231211 | 100800 | 26482966500 | 241500 | 242000 | 242000 | 241500 | 147 |
| 553 | 20231211 | 100700 | 26447460500 | 242000 | 241500 | 242000 | 241500 | 312 |
| 554 | 20231211 | 100600 | 26372032000 | 242000 | 241500 | 242000 | 241500 | 550 |
| 555 | 20231211 | 100500 | 26239197000 | 241500 | 242000 | 242500 | 241500 | 871 |
| 556 | 20231211 | 100400 | 26028412000 | 242000 | 242000 | 242500 | 242000 | 325 |
| 557 | 20231211 | 100300 | 25949745500 | 242000 | 242500 | 242500 | 242000 | 57 |
| 558 | 20231211 | 100200 | 25935942500 | 242500 | 242500 | 243000 | 242000 | 497 |
| 559 | 20231211 | 100100 | 25815457000 | 242000 | 243000 | 243000 | 242000 | 467 |
| 560 | 20231211 | 100000 | 25702189000 | 242500 | 242500 | 243000 | 242500 | 79 |
| 561 | 20231211 | 095900 | 25683014500 | 242500 | 242500 | 243000 | 242500 | 193 |
| 562 | 20231211 | 095800 | 25636209000 | 243000 | 242500 | 243000 | 242000 | 752 |
| 563 | 20231211 | 095700 | 25453848000 | 242000 | 242000 | 242000 | 241500 | 984 |
| 564 | 20231211 | 095600 | 25215777000 | 242000 | 241500 | 242000 | 241500 | 318 |
| 565 | 20231211 | 095500 | 25138935500 | 242000 | 242000 | 242500 | 242000 | 1106 |
| 566 | 20231211 | 095400 | 24871222000 | 242000 | 242500 | 242500 | 242000 | 305 |
| 567 | 20231211 | 095300 | 24797385000 | 242000 | 242500 | 242500 | 242000 | 241 |
| 568 | 20231211 | 095200 | 24738963500 | 242500 | 242500 | 242500 | 242000 | 1221 |
| 569 | 20231211 | 095100 | 24443206500 | 242500 | 242500 | 243000 | 242000 | 1119 |
| 570 | 20231211 | 095000 | 24171958500 | 243000 | 243000 | 243000 | 242500 | 1044 |
| 571 | 20231211 | 094900 | 23918316500 | 243500 | 243500 | 243500 | 243000 | 215 |
| 572 | 20231211 | 094800 | 23866008500 | 243000 | 244000 | 244000 | 243000 | 624 |
| 573 | 20231211 | 094700 | 23714063000 | 244000 | 243500 | 244000 | 243500 | 50 |
| 574 | 20231211 | 094600 | 23701875500 | 243500 | 243500 | 243500 | 243000 | 540 |
| 575 | 20231211 | 094500 | 23570390000 | 243000 | 243500 | 244000 | 243000 | 267 |
| 576 | 20231211 | 094400 | 23505379000 | 243500 | 243500 | 244000 | 243500 | 314 |
| 577 | 20231211 | 094300 | 23428907500 | 243500 | 243000 | 243500 | 243000 | 687 |
| 578 | 20231211 | 094200 | 23261679500 | 243000 | 242500 | 243500 | 242500 | 478 |
| 579 | 20231211 | 094100 | 23145536500 | 242500 | 243000 | 243500 | 242500 | 1703 |
| 580 | 20231211 | 094000 | 22732173500 | 243000 | 243500 | 243500 | 243000 | 426 |
| 581 | 20231211 | 093900 | 22628623000 | 243500 | 244000 | 244000 | 243000 | 1279 |
| 582 | 20231211 | 093800 | 22317344500 | 243500 | 243500 | 244000 | 243500 | 600 |
| 583 | 20231211 | 093700 | 22171086000 | 244000 | 244500 | 244500 | 243500 | 381 |
| 584 | 20231211 | 093600 | 22078182000 | 244500 | 244000 | 244500 | 243500 | 621 |
| 585 | 20231211 | 093500 | 21926648500 | 244000 | 244000 | 244500 | 244000 | 311 |
| 586 | 20231211 | 093400 | 21850761000 | 244000 | 243500 | 244500 | 243500 | 956 |
| 587 | 20231211 | 093300 | 21617509500 | 244000 | 244500 | 244500 | 243500 | 715 |
| 588 | 20231211 | 093200 | 21443060000 | 244000 | 245000 | 245500 | 244000 | 1433 |
| 589 | 20231211 | 093100 | 21092460500 | 245000 | 245000 | 245500 | 245000 | 289 |
| 590 | 20231211 | 093000 | 21021607500 | 245500 | 245500 | 246000 | 245000 | 1233 |
| 591 | 20231211 | 092900 | 20718922000 | 245000 | 245500 | 245500 | 245000 | 457 |
| 592 | 20231211 | 092800 | 20606887000 | 245500 | 245500 | 246000 | 245000 | 713 |
| 593 | 20231211 | 092700 | 20432007500 | 245500 | 246000 | 246000 | 245500 | 631 |
| 594 | 20231211 | 092600 | 20276902500 | 246000 | 246000 | 246500 | 245500 | 879 |
| 595 | 20231211 | 092500 | 20060780000 | 246000 | 247000 | 247500 | 245500 | 1713 |
| 596 | 20231211 | 092400 | 19638324000 | 247500 | 246500 | 247500 | 245500 | 1936 |
| 597 | 20231211 | 092300 | 19160901500 | 246500 | 245500 | 246500 | 245000 | 1534 |
| 598 | 20231211 | 092200 | 18784294000 | 245500 | 247500 | 247500 | 245000 | 1761 |
| 599 | 20231211 | 092100 | 18350610000 | 247000 | 247000 | 247500 | 246500 | 2108 |
| 600 | 20231211 | 092000 | 17829642500 | 247000 | 245000 | 247500 | 245000 | 7656 |
| 601 | 20231211 | 091900 | 15942580500 | 245000 | 245500 | 245500 | 245000 | 873 |
| 602 | 20231211 | 091800 | 15728502000 | 245000 | 244500 | 245500 | 243500 | 3209 |
| 603 | 20231211 | 091700 | 14943581000 | 244000 | 244000 | 245000 | 243500 | 1568 |
| 604 | 20231211 | 091600 | 14560598500 | 243500 | 244000 | 244000 | 243500 | 305 |
| 605 | 20231211 | 091500 | 14486219000 | 244000 | 244000 | 244000 | 243500 | 1000 |
| 606 | 20231211 | 091400 | 14242333500 | 243500 | 243000 | 244000 | 242500 | 1210 |
| 607 | 20231211 | 091300 | 13948134500 | 243000 | 242000 | 243000 | 242000 | 1098 |
| 608 | 20231211 | 091200 | 13681841000 | 242000 | 242500 | 242500 | 242000 | 414 |
| 609 | 20231211 | 091100 | 13581523000 | 242500 | 242500 | 243000 | 242500 | 818 |
| 610 | 20231211 | 091000 | 13383112000 | 242500 | 241500 | 243000 | 241500 | 1625 |
| 611 | 20231211 | 090900 | 12989914000 | 242000 | 242000 | 242500 | 241000 | 2504 |
| 612 | 20231211 | 090800 | 12384502000 | 242000 | 243500 | 243500 | 242000 | 3773 |
| 613 | 20231211 | 090700 | 11468726000 | 243500 | 245500 | 246000 | 243500 | 2343 |
| 614 | 20231211 | 090600 | 10894967000 | 245000 | 244500 | 246000 | 244500 | 3092 |
| 615 | 20231211 | 090500 | 10136424000 | 244500 | 243500 | 245000 | 243500 | 2026 |
| 616 | 20231211 | 090400 | 9641500000 | 243500 | 243500 | 244500 | 243000 | 4027 |
| 617 | 20231211 | 090300 | 8659551500 | 243500 | 245500 | 246500 | 243500 | 4679 |
| 618 | 20231211 | 090200 | 7510800000 | 246000 | 244000 | 246500 | 243500 | 11975 |
| 619 | 20231211 | 090100 | 4577183000 | 244500 | 244000 | 245500 | 243500 | 6391 |
| 620 | 20231211 | 090000 | 3015746500 | 244000 | 241000 | 245000 | 241000 | 11517 |