36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 3 | 20231212 | 191700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20231212 | 191600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20231212 | 191500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20231212 | 191400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20231212 | 191300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20231212 | 191200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20231212 | 191100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20231212 | 191000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20231212 | 190900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20231212 | 190800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20231212 | 190700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20231212 | 190600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20231212 | 190500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20231212 | 190400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20231212 | 190300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20231212 | 190200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20231212 | 190100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20231212 | 190000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20231212 | 185900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20231212 | 185800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20231212 | 185700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20231212 | 185600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20231212 | 185500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20231212 | 185400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20231212 | 185300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20231212 | 185200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20231212 | 185100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20231212 | 185000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20231212 | 184900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20231212 | 184800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 33 | 20231212 | 184700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20231212 | 184600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20231212 | 184500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20231212 | 184400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20231212 | 184300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20231212 | 184200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20231212 | 184100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20231212 | 184000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20231212 | 183900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20231212 | 183800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20231212 | 183700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20231212 | 183600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20231212 | 183500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20231212 | 183400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20231212 | 183300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20231212 | 183200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20231212 | 183100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20231212 | 183000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20231212 | 182900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20231212 | 182800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20231212 | 182700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20231212 | 182600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20231212 | 182500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20231212 | 182400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20231212 | 182300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20231212 | 182200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20231212 | 182100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20231212 | 182000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20231212 | 181900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20231212 | 181800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 63 | 20231212 | 181700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20231212 | 181600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20231212 | 181500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20231212 | 181400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20231212 | 181300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20231212 | 181200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20231212 | 181100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20231212 | 181000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20231212 | 180900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20231212 | 180800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20231212 | 180700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20231212 | 180600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20231212 | 180500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20231212 | 180400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20231212 | 180300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20231212 | 180200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20231212 | 180100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20231212 | 180000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20231212 | 175900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20231212 | 175800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20231212 | 175700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20231212 | 175600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20231212 | 175500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20231212 | 175400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20231212 | 175300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20231212 | 175200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20231212 | 175100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20231212 | 175000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20231212 | 174900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20231212 | 174800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 93 | 20231212 | 174700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20231212 | 174600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20231212 | 174500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20231212 | 174400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20231212 | 174300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20231212 | 174200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20231212 | 174100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20231212 | 174000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20231212 | 173900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20231212 | 173800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20231212 | 173700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20231212 | 173600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20231212 | 173500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20231212 | 173400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20231212 | 173300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20231212 | 173200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20231212 | 173100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20231212 | 173000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20231212 | 172900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20231212 | 172800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20231212 | 172700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20231212 | 172600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20231212 | 172500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20231212 | 172400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20231212 | 172300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20231212 | 172200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20231212 | 172100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20231212 | 172000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20231212 | 171900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20231212 | 171800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 123 | 20231212 | 171700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20231212 | 171600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20231212 | 171500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20231212 | 171400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20231212 | 171300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20231212 | 171200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20231212 | 171100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20231212 | 171000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20231212 | 170900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20231212 | 170800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20231212 | 170700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20231212 | 170600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20231212 | 170500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20231212 | 170400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20231212 | 170300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20231212 | 170200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20231212 | 170100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20231212 | 170000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20231212 | 165900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20231212 | 165800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20231212 | 165700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20231212 | 165600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20231212 | 165500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20231212 | 165400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20231212 | 165300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20231212 | 165200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20231212 | 165100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20231212 | 165000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20231212 | 164900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20231212 | 164800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 153 | 20231212 | 164700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20231212 | 164600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20231212 | 164500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20231212 | 164400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20231212 | 164300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20231212 | 164200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20231212 | 164100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20231212 | 164000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20231212 | 163900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20231212 | 163800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20231212 | 163700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20231212 | 163600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20231212 | 163500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20231212 | 163400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20231212 | 163300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20231212 | 163200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20231212 | 163100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20231212 | 163000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20231212 | 162900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20231212 | 162800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20231212 | 162700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20231212 | 162600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20231212 | 162500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20231212 | 162400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20231212 | 162300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20231212 | 162200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20231212 | 162100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20231212 | 162000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20231212 | 161900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20231212 | 161800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 183 | 20231212 | 161700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20231212 | 161600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20231212 | 161500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20231212 | 161400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20231212 | 161300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20231212 | 161200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20231212 | 161100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20231212 | 161000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 191 | 20231212 | 160900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 192 | 20231212 | 160800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 193 | 20231212 | 160700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 194 | 20231212 | 160600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 195 | 20231212 | 160500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 196 | 20231212 | 160400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 197 | 20231212 | 160300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 198 | 20231212 | 160200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 199 | 20231212 | 160100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 200 | 20231212 | 160000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 201 | 20231212 | 155900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 202 | 20231212 | 155800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 203 | 20231212 | 155700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 204 | 20231212 | 155600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 205 | 20231212 | 155500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 206 | 20231212 | 155400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 207 | 20231212 | 155300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 208 | 20231212 | 155200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 209 | 20231212 | 155100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 210 | 20231212 | 155000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 211 | 20231212 | 154900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 212 | 20231212 | 154800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 213 | 20231212 | 154700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 214 | 20231212 | 154600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 215 | 20231212 | 154500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 216 | 20231212 | 154400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 217 | 20231212 | 154300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 218 | 20231212 | 154200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 219 | 20231212 | 154100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 220 | 20231212 | 154000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 221 | 20231212 | 153900 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 222 | 20231212 | 153800 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 223 | 20231212 | 153700 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 224 | 20231212 | 153600 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 225 | 20231212 | 153500 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 226 | 20231212 | 153400 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 227 | 20231212 | 153300 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 228 | 20231212 | 153200 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 229 | 20231212 | 153100 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 230 | 20231212 | 153000 | 67474044000 | 230000 | 230000 | 230000 | 230000 | 12517 |
| 231 | 20231212 | 152900 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 232 | 20231212 | 152800 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 233 | 20231212 | 152700 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 234 | 20231212 | 152600 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 235 | 20231212 | 152500 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 236 | 20231212 | 152400 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 237 | 20231212 | 152300 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 238 | 20231212 | 152200 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 239 | 20231212 | 152100 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 240 | 20231212 | 152000 | 64595134000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 241 | 20231212 | 151900 | 64595134000 | 231000 | 230500 | 231000 | 230500 | 614 |
| 242 | 20231212 | 151800 | 64453535500 | 230500 | 230500 | 231000 | 230000 | 1835 |
| 243 | 20231212 | 151700 | 64030631500 | 231000 | 230500 | 231000 | 230000 | 1738 |
| 244 | 20231212 | 151600 | 63629985500 | 230500 | 231000 | 231000 | 230500 | 375 |
| 245 | 20231212 | 151500 | 63543525500 | 231000 | 230500 | 231000 | 230500 | 294 |
| 246 | 20231212 | 151400 | 63475711500 | 230500 | 231000 | 231000 | 230500 | 297 |
| 247 | 20231212 | 151300 | 63407232000 | 230500 | 230500 | 231000 | 230500 | 1579 |
| 248 | 20231212 | 151200 | 63043144500 | 230500 | 230500 | 231000 | 230500 | 771 |
| 249 | 20231212 | 151100 | 62865417000 | 230500 | 230500 | 231000 | 230500 | 322 |
| 250 | 20231212 | 151000 | 62791185000 | 230500 | 231000 | 231000 | 230500 | 620 |
| 251 | 20231212 | 150900 | 62648257500 | 230500 | 230500 | 231000 | 230500 | 541 |
| 252 | 20231212 | 150800 | 62523551500 | 230500 | 231000 | 231000 | 230500 | 617 |
| 253 | 20231212 | 150700 | 62381292500 | 230500 | 230500 | 231000 | 230500 | 960 |
| 254 | 20231212 | 150600 | 62160001000 | 230500 | 230500 | 231000 | 230500 | 666 |
| 255 | 20231212 | 150500 | 62006485000 | 230500 | 230500 | 231000 | 230000 | 903 |
| 256 | 20231212 | 150400 | 61798327000 | 230500 | 230500 | 231000 | 230500 | 719 |
| 257 | 20231212 | 150300 | 61632590500 | 231000 | 231000 | 231000 | 230500 | 564 |
| 258 | 20231212 | 150200 | 61502584500 | 230500 | 230500 | 231000 | 230500 | 826 |
| 259 | 20231212 | 150100 | 61312188000 | 230500 | 230500 | 231000 | 230500 | 410 |
| 260 | 20231212 | 150000 | 61217672500 | 230500 | 230500 | 231000 | 230500 | 527 |
| 261 | 20231212 | 145900 | 61096196000 | 230500 | 230500 | 231000 | 230500 | 634 |
| 262 | 20231212 | 145800 | 60950038000 | 230500 | 230500 | 231000 | 230000 | 684 |
| 263 | 20231212 | 145700 | 60792382500 | 230500 | 230500 | 231000 | 230000 | 2092 |
| 264 | 20231212 | 145600 | 60310312000 | 230500 | 231000 | 231000 | 230500 | 395 |
| 265 | 20231212 | 145500 | 60219261500 | 230500 | 230500 | 231000 | 230500 | 366 |
| 266 | 20231212 | 145400 | 60134896500 | 231000 | 231000 | 231000 | 230500 | 2347 |
| 267 | 20231212 | 145300 | 59593892000 | 230500 | 230500 | 231000 | 230500 | 441 |
| 268 | 20231212 | 145200 | 59492222500 | 230500 | 230500 | 231000 | 230500 | 326 |
| 269 | 20231212 | 145100 | 59417075000 | 231000 | 230500 | 231000 | 230500 | 937 |
| 270 | 20231212 | 145000 | 59200798000 | 231000 | 231000 | 231000 | 230500 | 352 |
| 271 | 20231212 | 144900 | 59119625000 | 230500 | 231000 | 231000 | 230500 | 495 |
| 272 | 20231212 | 144800 | 59005461500 | 230500 | 231000 | 231000 | 230500 | 429 |
| 273 | 20231212 | 144700 | 58906542500 | 231000 | 231000 | 231000 | 230500 | 311 |
| 274 | 20231212 | 144600 | 58834824000 | 231000 | 231000 | 231000 | 230500 | 344 |
| 275 | 20231212 | 144500 | 58755466000 | 231000 | 231500 | 231500 | 230500 | 926 |
| 276 | 20231212 | 144400 | 58541561500 | 231000 | 231000 | 231500 | 231000 | 454 |
| 277 | 20231212 | 144300 | 58436684500 | 231000 | 231000 | 231500 | 230500 | 646 |
| 278 | 20231212 | 144200 | 58287458500 | 231000 | 231500 | 231500 | 230500 | 925 |
| 279 | 20231212 | 144100 | 58073900000 | 231000 | 231000 | 231500 | 231000 | 604 |
| 280 | 20231212 | 144000 | 57934372000 | 231000 | 231000 | 231500 | 231000 | 3219 |
| 281 | 20231212 | 143900 | 57190708000 | 231500 | 231000 | 231500 | 231000 | 595 |
| 282 | 20231212 | 143800 | 57053188500 | 231000 | 231000 | 231500 | 231000 | 406 |
| 283 | 20231212 | 143700 | 56959344000 | 231500 | 231000 | 231500 | 231000 | 379 |
| 284 | 20231212 | 143600 | 56871736000 | 231000 | 231000 | 231500 | 231000 | 349 |
| 285 | 20231212 | 143500 | 56791090000 | 231500 | 231500 | 231500 | 231000 | 391 |
| 286 | 20231212 | 143400 | 56700674000 | 231000 | 231500 | 232000 | 231000 | 394 |
| 287 | 20231212 | 143300 | 56609502500 | 231000 | 231000 | 231500 | 231000 | 421 |
| 288 | 20231212 | 143200 | 56512169000 | 231000 | 231000 | 231500 | 231000 | 373 |
| 289 | 20231212 | 143100 | 56425944500 | 231000 | 231500 | 231500 | 231000 | 676 |
| 290 | 20231212 | 143000 | 56269538500 | 231500 | 232000 | 232000 | 231500 | 305 |
| 291 | 20231212 | 142900 | 56198922000 | 232000 | 232000 | 232000 | 231500 | 426 |
| 292 | 20231212 | 142800 | 56100242500 | 231500 | 231500 | 232000 | 231000 | 540 |
| 293 | 20231212 | 142700 | 55975201000 | 231500 | 231500 | 232000 | 231000 | 475 |
| 294 | 20231212 | 142600 | 55865252500 | 231000 | 231500 | 232000 | 231000 | 488 |
| 295 | 20231212 | 142500 | 55752227000 | 232000 | 232000 | 232000 | 231500 | 406 |
| 296 | 20231212 | 142400 | 55658181000 | 232000 | 231500 | 232000 | 231500 | 341 |
| 297 | 20231212 | 142300 | 55579187500 | 231500 | 232000 | 232000 | 231500 | 387 |
| 298 | 20231212 | 142200 | 55489529500 | 231500 | 232000 | 232000 | 231500 | 601 |
| 299 | 20231212 | 142100 | 55350332000 | 231500 | 232000 | 232000 | 231500 | 262 |
| 300 | 20231212 | 142000 | 55289621500 | 231500 | 232000 | 232000 | 231000 | 368 |
| 301 | 20231212 | 141900 | 55204376500 | 231500 | 231500 | 232000 | 231000 | 494 |
| 302 | 20231212 | 141800 | 55089978000 | 232000 | 231500 | 232000 | 231000 | 366 |
| 303 | 20231212 | 141700 | 55005199500 | 231500 | 231500 | 232000 | 231000 | 457 |
| 304 | 20231212 | 141600 | 54899378000 | 232000 | 231500 | 232000 | 231500 | 323 |
| 305 | 20231212 | 141500 | 54824528500 | 232000 | 231500 | 232000 | 231500 | 409 |
| 306 | 20231212 | 141400 | 54729767500 | 231500 | 232000 | 232000 | 231500 | 551 |
| 307 | 20231212 | 141300 | 54602160500 | 231500 | 232000 | 232000 | 231500 | 406 |
| 308 | 20231212 | 141200 | 54508099000 | 232000 | 232500 | 232500 | 231500 | 322 |
| 309 | 20231212 | 141100 | 54433385500 | 232000 | 232000 | 232500 | 231500 | 535 |
| 310 | 20231212 | 141000 | 54309356000 | 232000 | 232000 | 232000 | 231500 | 537 |
| 311 | 20231212 | 140900 | 54184903000 | 232000 | 232000 | 232500 | 232000 | 1277 |
| 312 | 20231212 | 140800 | 53888592500 | 232500 | 232500 | 232500 | 232000 | 474 |
| 313 | 20231212 | 140700 | 53778497500 | 232000 | 232500 | 232500 | 232000 | 422 |
| 314 | 20231212 | 140600 | 53680522500 | 232500 | 232000 | 232500 | 232000 | 392 |
| 315 | 20231212 | 140500 | 53589511500 | 232500 | 232000 | 232500 | 232000 | 684 |
| 316 | 20231212 | 140400 | 53430615000 | 232000 | 232000 | 232500 | 232000 | 296 |
| 317 | 20231212 | 140300 | 53361855000 | 232500 | 232500 | 232500 | 232000 | 513 |
| 318 | 20231212 | 140200 | 53242650500 | 232500 | 232000 | 232500 | 232000 | 468 |
| 319 | 20231212 | 140100 | 53133899000 | 232000 | 232000 | 232500 | 232000 | 289 |
| 320 | 20231212 | 140000 | 53066757000 | 232500 | 232000 | 232500 | 232000 | 353 |
| 321 | 20231212 | 135900 | 52984766000 | 232000 | 232000 | 232500 | 232000 | 156 |
| 322 | 20231212 | 135800 | 52948523500 | 232500 | 232000 | 232500 | 231500 | 3197 |
| 323 | 20231212 | 135700 | 52206787000 | 231500 | 232000 | 232000 | 231500 | 419 |
| 324 | 20231212 | 135600 | 52109720500 | 231500 | 231500 | 232000 | 231500 | 256 |
| 325 | 20231212 | 135500 | 52050410000 | 231500 | 232000 | 232000 | 231500 | 263 |
| 326 | 20231212 | 135400 | 51989454000 | 231500 | 231500 | 232000 | 231500 | 350 |
| 327 | 20231212 | 135300 | 51908372000 | 231500 | 232000 | 232000 | 231500 | 299 |
| 328 | 20231212 | 135200 | 51839105000 | 232000 | 231500 | 232000 | 231000 | 333 |
| 329 | 20231212 | 135100 | 51761980500 | 231500 | 231500 | 231500 | 231000 | 809 |
| 330 | 20231212 | 135000 | 51574987500 | 231000 | 231500 | 232000 | 231000 | 309 |
| 331 | 20231212 | 134900 | 51503452500 | 231500 | 231500 | 232000 | 231500 | 204 |
| 332 | 20231212 | 134800 | 51456222500 | 231500 | 231500 | 232000 | 231500 | 176 |
| 333 | 20231212 | 134700 | 51415477500 | 231500 | 231000 | 231500 | 231000 | 488 |
| 334 | 20231212 | 134600 | 51302554000 | 231000 | 231500 | 231500 | 231000 | 249 |
| 335 | 20231212 | 134500 | 51244975500 | 231000 | 231000 | 231500 | 231000 | 142 |
| 336 | 20231212 | 134400 | 51212154500 | 231500 | 231000 | 231500 | 231000 | 443 |
| 337 | 20231212 | 134300 | 51109661500 | 231000 | 231500 | 231500 | 231000 | 188 |
| 338 | 20231212 | 134200 | 51066164500 | 231000 | 231500 | 232000 | 231000 | 563 |
| 339 | 20231212 | 134100 | 50935935000 | 231500 | 231500 | 232000 | 231500 | 867 |
| 340 | 20231212 | 134000 | 50735218000 | 231500 | 231500 | 232000 | 231500 | 152 |
| 341 | 20231212 | 133900 | 50700012000 | 231500 | 232000 | 232000 | 231500 | 612 |
| 342 | 20231212 | 133800 | 50558255000 | 231500 | 232000 | 232000 | 231500 | 122 |
| 343 | 20231212 | 133700 | 50529991500 | 232000 | 231500 | 232000 | 231500 | 173 |
| 344 | 20231212 | 133600 | 50489916000 | 232000 | 231500 | 232000 | 231500 | 106 |
| 345 | 20231212 | 133500 | 50465366000 | 231500 | 231500 | 232000 | 231500 | 317 |
| 346 | 20231212 | 133400 | 50391977500 | 231500 | 231500 | 232000 | 231500 | 85 |
| 347 | 20231212 | 133300 | 50372296000 | 231500 | 231500 | 232000 | 231500 | 108 |
| 348 | 20231212 | 133200 | 50347283500 | 231500 | 232000 | 232000 | 231500 | 108 |
| 349 | 20231212 | 133100 | 50322270500 | 231500 | 231000 | 232000 | 231000 | 1085 |
| 350 | 20231212 | 133000 | 50071100000 | 231500 | 231500 | 231500 | 231000 | 226 |
| 351 | 20231212 | 132900 | 50018805500 | 231000 | 231500 | 231500 | 231000 | 199 |
| 352 | 20231212 | 132800 | 49972812000 | 231000 | 231000 | 231500 | 231000 | 177 |
| 353 | 20231212 | 132700 | 49931911500 | 231000 | 230500 | 231500 | 230500 | 2214 |
| 354 | 20231212 | 132600 | 49420211000 | 231000 | 230500 | 231000 | 230500 | 293 |
| 355 | 20231212 | 132500 | 49352555000 | 231000 | 231000 | 231000 | 230500 | 371 |
| 356 | 20231212 | 132400 | 49266971000 | 230500 | 230500 | 231000 | 230500 | 263 |
| 357 | 20231212 | 132300 | 49206304500 | 230500 | 231000 | 231000 | 230500 | 200 |
| 358 | 20231212 | 132200 | 49160176500 | 231000 | 230500 | 231000 | 230500 | 672 |
| 359 | 20231212 | 132100 | 49005007000 | 230500 | 230500 | 231000 | 230500 | 213 |
| 360 | 20231212 | 132000 | 48955885000 | 231000 | 231000 | 231000 | 230500 | 284 |
| 361 | 20231212 | 131900 | 48890372500 | 230500 | 231000 | 231500 | 230500 | 318 |
| 362 | 20231212 | 131800 | 48816932000 | 231000 | 231000 | 231500 | 230500 | 433 |
| 363 | 20231212 | 131700 | 48716920000 | 231000 | 231000 | 231500 | 231000 | 872 |
| 364 | 20231212 | 131600 | 48515481000 | 231000 | 231000 | 231500 | 231000 | 212 |
| 365 | 20231212 | 131500 | 48466502500 | 231000 | 231500 | 231500 | 231000 | 477 |
| 366 | 20231212 | 131400 | 48356249500 | 231000 | 231000 | 231500 | 231000 | 886 |
| 367 | 20231212 | 131300 | 48151579500 | 231000 | 231000 | 231500 | 231000 | 1220 |
| 368 | 20231212 | 131200 | 47869750000 | 231000 | 231000 | 231500 | 231000 | 382 |
| 369 | 20231212 | 131100 | 47781501000 | 231000 | 231500 | 231500 | 231000 | 173 |
| 370 | 20231212 | 131000 | 47741526000 | 231000 | 231000 | 231500 | 231000 | 169 |
| 371 | 20231212 | 130900 | 47702473500 | 231500 | 231000 | 231500 | 231000 | 252 |
| 372 | 20231212 | 130800 | 47644257000 | 231000 | 231000 | 231500 | 231000 | 308 |
| 373 | 20231212 | 130700 | 47573076500 | 231000 | 231500 | 231500 | 231000 | 363 |
| 374 | 20231212 | 130600 | 47489169000 | 231500 | 231000 | 231500 | 231000 | 365 |
| 375 | 20231212 | 130500 | 47404816000 | 231000 | 231000 | 231500 | 231000 | 123 |
| 376 | 20231212 | 130400 | 47376376000 | 231000 | 231500 | 231500 | 231000 | 416 |
| 377 | 20231212 | 130300 | 47280261000 | 231000 | 231500 | 231500 | 231000 | 222 |
| 378 | 20231212 | 130200 | 47228956000 | 231500 | 231000 | 231500 | 231000 | 139 |
| 379 | 20231212 | 130100 | 47196818500 | 231000 | 231000 | 231500 | 231000 | 292 |
| 380 | 20231212 | 130000 | 47129345000 | 231000 | 231000 | 231500 | 231000 | 95 |
| 381 | 20231212 | 125900 | 47107389000 | 231000 | 231000 | 231500 | 231000 | 323 |
| 382 | 20231212 | 125800 | 47032744000 | 231500 | 231000 | 231500 | 231000 | 123 |
| 383 | 20231212 | 125700 | 47004306500 | 231000 | 231500 | 231500 | 231000 | 192 |
| 384 | 20231212 | 125600 | 46959880500 | 231500 | 231000 | 231500 | 231000 | 299 |
| 385 | 20231212 | 125500 | 46890790500 | 231500 | 231000 | 231500 | 231000 | 863 |
| 386 | 20231212 | 125400 | 46691427500 | 231000 | 231000 | 231500 | 231000 | 121 |
| 387 | 20231212 | 125300 | 46663464000 | 231000 | 231000 | 231500 | 231000 | 506 |
| 388 | 20231212 | 125200 | 46546509500 | 231000 | 231500 | 231500 | 231000 | 104 |
| 389 | 20231212 | 125100 | 46522450500 | 231500 | 231000 | 231500 | 231000 | 199 |
| 390 | 20231212 | 125000 | 46476450500 | 231000 | 231500 | 231500 | 231000 | 1500 |
| 391 | 20231212 | 124900 | 46129903000 | 231500 | 231500 | 232000 | 231000 | 182 |
| 392 | 20231212 | 124800 | 46087798000 | 231500 | 231500 | 232000 | 231500 | 259 |
| 393 | 20231212 | 124700 | 46027836500 | 231500 | 232000 | 232000 | 231500 | 111 |
| 394 | 20231212 | 124600 | 46002135000 | 231500 | 231500 | 232000 | 231500 | 265 |
| 395 | 20231212 | 124500 | 45940771000 | 231500 | 231000 | 231500 | 231000 | 334 |
| 396 | 20231212 | 124400 | 45863475000 | 231500 | 231000 | 231500 | 231000 | 905 |
| 397 | 20231212 | 124300 | 45654312500 | 231000 | 232000 | 232000 | 231000 | 507 |
| 398 | 20231212 | 124200 | 45536939000 | 231500 | 232000 | 232000 | 231500 | 343 |
| 399 | 20231212 | 124100 | 45457532500 | 232000 | 231500 | 232000 | 231000 | 426 |
| 400 | 20231212 | 124000 | 45358913000 | 231500 | 231500 | 231500 | 231000 | 129 |
| 401 | 20231212 | 123900 | 45329074000 | 231500 | 231000 | 231500 | 231000 | 597 |
| 402 | 20231212 | 123800 | 45191082000 | 231000 | 231500 | 232000 | 231000 | 283 |
| 403 | 20231212 | 123700 | 45125622500 | 231500 | 232000 | 232000 | 231000 | 468 |
| 404 | 20231212 | 123600 | 45017354000 | 231500 | 232000 | 232000 | 231000 | 568 |
| 405 | 20231212 | 123500 | 44885867000 | 231500 | 231500 | 232000 | 231500 | 1294 |
| 406 | 20231212 | 123400 | 44586287500 | 231500 | 231500 | 232000 | 231500 | 262 |
| 407 | 20231212 | 123300 | 44525568000 | 231500 | 232000 | 232000 | 231500 | 226 |
| 408 | 20231212 | 123200 | 44473187500 | 232000 | 232000 | 232500 | 231500 | 381 |
| 409 | 20231212 | 123100 | 44384805500 | 232000 | 231500 | 232500 | 231500 | 441 |
| 410 | 20231212 | 123000 | 44282526500 | 231500 | 232000 | 232500 | 231500 | 957 |
| 411 | 20231212 | 122900 | 44060845500 | 232000 | 232000 | 232500 | 231500 | 177 |
| 412 | 20231212 | 122800 | 44019791500 | 232000 | 232500 | 232500 | 231500 | 438 |
| 413 | 20231212 | 122700 | 43918195500 | 232000 | 232000 | 232500 | 231500 | 507 |
| 414 | 20231212 | 122600 | 43800697500 | 232000 | 232000 | 232500 | 232000 | 505 |
| 415 | 20231212 | 122500 | 43683536500 | 232500 | 232000 | 232500 | 232000 | 99 |
| 416 | 20231212 | 122400 | 43660557500 | 232000 | 232000 | 232500 | 232000 | 287 |
| 417 | 20231212 | 122300 | 43593972000 | 232000 | 232000 | 232500 | 232000 | 72 |
| 418 | 20231212 | 122200 | 43577267000 | 232000 | 232500 | 232500 | 232000 | 239 |
| 419 | 20231212 | 122100 | 43521811500 | 232000 | 232000 | 232500 | 232000 | 129 |
| 420 | 20231212 | 122000 | 43491872000 | 232000 | 232000 | 232500 | 232000 | 205 |
| 421 | 20231212 | 121900 | 43444290000 | 232500 | 232000 | 232500 | 232000 | 285 |
| 422 | 20231212 | 121800 | 43378167000 | 232000 | 232000 | 232500 | 232000 | 274 |
| 423 | 20231212 | 121700 | 43314594000 | 232000 | 232000 | 232500 | 232000 | 263 |
| 424 | 20231212 | 121600 | 43253575500 | 232500 | 232000 | 232500 | 232000 | 85 |
| 425 | 20231212 | 121500 | 43233826500 | 232500 | 232500 | 232500 | 232000 | 95 |
| 426 | 20231212 | 121400 | 43211776000 | 232000 | 232000 | 232500 | 232000 | 109 |
| 427 | 20231212 | 121300 | 43186481000 | 232000 | 232000 | 232500 | 232000 | 170 |
| 428 | 20231212 | 121200 | 43147039500 | 232000 | 232000 | 232500 | 232000 | 71 |
| 429 | 20231212 | 121100 | 43130559500 | 232000 | 232000 | 232500 | 232000 | 111 |
| 430 | 20231212 | 121000 | 43104805500 | 232000 | 232000 | 232500 | 232000 | 128 |
| 431 | 20231212 | 120900 | 43075097000 | 232000 | 232000 | 232000 | 231500 | 194 |
| 432 | 20231212 | 120800 | 43030092500 | 232000 | 232500 | 232500 | 232000 | 104 |
| 433 | 20231212 | 120700 | 43005962000 | 232000 | 232000 | 232500 | 231500 | 152 |
| 434 | 20231212 | 120600 | 42970701000 | 232000 | 231500 | 232000 | 231500 | 629 |
| 435 | 20231212 | 120500 | 42824839000 | 232000 | 232000 | 232000 | 231500 | 138 |
| 436 | 20231212 | 120400 | 42792879500 | 231500 | 231500 | 232000 | 231500 | 89 |
| 437 | 20231212 | 120300 | 42772269500 | 231500 | 231500 | 232000 | 231500 | 155 |
| 438 | 20231212 | 120200 | 42736378500 | 232000 | 232000 | 232500 | 231500 | 93 |
| 439 | 20231212 | 120100 | 42714816500 | 232000 | 232500 | 232500 | 231500 | 322 |
| 440 | 20231212 | 120000 | 42640111000 | 232000 | 232500 | 232500 | 232000 | 450 |
| 441 | 20231212 | 115900 | 42535699000 | 232000 | 232500 | 232500 | 232000 | 88 |
| 442 | 20231212 | 115800 | 42515264000 | 232500 | 232500 | 232500 | 232000 | 533 |
| 443 | 20231212 | 115700 | 42391465500 | 232500 | 232500 | 233000 | 232500 | 165 |
| 444 | 20231212 | 115600 | 42353100500 | 232500 | 232500 | 233000 | 232500 | 101 |
| 445 | 20231212 | 115500 | 42329601000 | 232500 | 233000 | 233000 | 232500 | 93 |
| 446 | 20231212 | 115400 | 42307966000 | 232500 | 233000 | 233000 | 232500 | 243 |
| 447 | 20231212 | 115300 | 42251411500 | 232500 | 232500 | 233000 | 232500 | 107 |
| 448 | 20231212 | 115200 | 42226516500 | 233000 | 232500 | 233000 | 232000 | 162 |
| 449 | 20231212 | 115100 | 42188856500 | 232500 | 232500 | 232500 | 232000 | 436 |
| 450 | 20231212 | 115000 | 42087513500 | 232500 | 232500 | 233000 | 232000 | 251 |
| 451 | 20231212 | 114900 | 42029219000 | 232500 | 233000 | 233000 | 232500 | 220 |
| 452 | 20231212 | 114800 | 41978047500 | 232500 | 232500 | 233000 | 232500 | 207 |
| 453 | 20231212 | 114700 | 41929915500 | 232500 | 233000 | 233000 | 232500 | 81 |
| 454 | 20231212 | 114600 | 41911076000 | 233000 | 233000 | 233000 | 232500 | 122 |
| 455 | 20231212 | 114500 | 41882680500 | 233000 | 232500 | 233000 | 232500 | 87 |
| 456 | 20231212 | 114400 | 41862436000 | 232500 | 232500 | 233000 | 232500 | 83 |
| 457 | 20231212 | 114300 | 41843132500 | 233000 | 232000 | 233000 | 232000 | 70 |
| 458 | 20231212 | 114200 | 41826854000 | 232500 | 232000 | 233000 | 232000 | 111 |
| 459 | 20231212 | 114100 | 41801032500 | 232000 | 232500 | 233000 | 232000 | 555 |
| 460 | 20231212 | 114000 | 41671998000 | 232500 | 233000 | 233000 | 232500 | 94 |
| 461 | 20231212 | 113900 | 41650126500 | 232500 | 233000 | 233000 | 232500 | 215 |
| 462 | 20231212 | 113800 | 41600066500 | 233000 | 233000 | 233000 | 232500 | 38 |
| 463 | 20231212 | 113700 | 41591229000 | 233000 | 233000 | 233000 | 232500 | 537 |
| 464 | 20231212 | 113600 | 41466324000 | 233000 | 232500 | 233000 | 232500 | 139 |
| 465 | 20231212 | 113500 | 41433966000 | 233000 | 233000 | 233500 | 233000 | 468 |
| 466 | 20231212 | 113400 | 41324898500 | 233000 | 233000 | 233500 | 233000 | 59 |
| 467 | 20231212 | 113300 | 41311147500 | 233500 | 233500 | 233500 | 233000 | 279 |
| 468 | 20231212 | 113200 | 41246109000 | 233500 | 233000 | 233500 | 233000 | 260 |
| 469 | 20231212 | 113100 | 41185428000 | 233000 | 233000 | 233500 | 233000 | 553 |
| 470 | 20231212 | 113000 | 41056359500 | 233000 | 233500 | 233500 | 233000 | 199 |
| 471 | 20231212 | 112900 | 41009902500 | 234000 | 233500 | 234000 | 233000 | 683 |
| 472 | 20231212 | 112800 | 40850424500 | 233500 | 233000 | 234000 | 233000 | 775 |
| 473 | 20231212 | 112700 | 40669486500 | 233000 | 233500 | 233500 | 233000 | 239 |
| 474 | 20231212 | 112600 | 40613713000 | 233000 | 233500 | 234000 | 233000 | 218 |
| 475 | 20231212 | 112500 | 40562837000 | 233000 | 233500 | 234000 | 233000 | 168 |
| 476 | 20231212 | 112400 | 40523603000 | 233500 | 233500 | 234000 | 233500 | 353 |
| 477 | 20231212 | 112300 | 40441173500 | 234000 | 233500 | 234000 | 233500 | 113 |
| 478 | 20231212 | 112200 | 40414784500 | 234000 | 233000 | 234000 | 233000 | 1718 |
| 479 | 20231212 | 112100 | 40013825500 | 233000 | 233000 | 233500 | 232500 | 537 |
| 480 | 20231212 | 112000 | 39888682000 | 233000 | 233000 | 233500 | 233000 | 238 |
| 481 | 20231212 | 111900 | 39833225000 | 233000 | 233000 | 233500 | 233000 | 115 |
| 482 | 20231212 | 111800 | 39806419500 | 233000 | 233000 | 233500 | 232500 | 255 |
| 483 | 20231212 | 111700 | 39747004000 | 232500 | 233000 | 233000 | 232500 | 151 |
| 484 | 20231212 | 111600 | 39711854500 | 232500 | 233000 | 233500 | 232500 | 550 |
| 485 | 20231212 | 111500 | 39583659000 | 233000 | 233000 | 233500 | 233000 | 430 |
| 486 | 20231212 | 111400 | 39483451000 | 233000 | 233000 | 233500 | 233000 | 94 |
| 487 | 20231212 | 111300 | 39461542500 | 233000 | 233000 | 233500 | 233000 | 119 |
| 488 | 20231212 | 111200 | 39433799500 | 233000 | 233000 | 233500 | 232500 | 892 |
| 489 | 20231212 | 111100 | 39225972000 | 233000 | 233000 | 233000 | 232500 | 196 |
| 490 | 20231212 | 111000 | 39180326500 | 232500 | 233000 | 233000 | 232500 | 85 |
| 491 | 20231212 | 110900 | 39160555500 | 233000 | 233000 | 233500 | 233000 | 612 |
| 492 | 20231212 | 110800 | 39017952000 | 233000 | 232500 | 233500 | 232500 | 813 |
| 493 | 20231212 | 110700 | 38828534500 | 232500 | 232500 | 233000 | 232500 | 98 |
| 494 | 20231212 | 110600 | 38805749000 | 233000 | 232500 | 233000 | 232500 | 590 |
| 495 | 20231212 | 110500 | 38668464500 | 233000 | 232500 | 233000 | 232500 | 98 |
| 496 | 20231212 | 110400 | 38645656500 | 232500 | 232500 | 233000 | 232500 | 126 |
| 497 | 20231212 | 110300 | 38616344500 | 233000 | 232500 | 233500 | 231500 | 1911 |
| 498 | 20231212 | 110200 | 38171696000 | 232000 | 232000 | 232500 | 232000 | 209 |
| 499 | 20231212 | 110100 | 38123188500 | 232000 | 232000 | 232500 | 232000 | 116 |
| 500 | 20231212 | 110000 | 38096255500 | 232000 | 232000 | 232500 | 232000 | 158 |
| 501 | 20231212 | 105900 | 38059573500 | 232000 | 232000 | 232500 | 232000 | 169 |
| 502 | 20231212 | 105800 | 38020363500 | 232000 | 232000 | 232500 | 232000 | 247 |
| 503 | 20231212 | 105700 | 37963029500 | 232500 | 232500 | 232500 | 232000 | 423 |
| 504 | 20231212 | 105600 | 37864848000 | 232500 | 232000 | 232500 | 232000 | 305 |
| 505 | 20231212 | 105500 | 37793961000 | 232000 | 232500 | 232500 | 232000 | 463 |
| 506 | 20231212 | 105400 | 37686325000 | 232000 | 232000 | 232500 | 232000 | 204 |
| 507 | 20231212 | 105300 | 37638967000 | 232000 | 232000 | 232500 | 232000 | 299 |
| 508 | 20231212 | 105200 | 37569595500 | 232000 | 232000 | 232500 | 232000 | 186 |
| 509 | 20231212 | 105100 | 37526426500 | 232000 | 232500 | 232500 | 232000 | 329 |
| 510 | 20231212 | 105000 | 37450032000 | 232500 | 233000 | 233000 | 232000 | 653 |
| 511 | 20231212 | 104900 | 37298308000 | 232500 | 232500 | 233000 | 232000 | 1251 |
| 512 | 20231212 | 104800 | 37007644500 | 232500 | 233000 | 233000 | 232500 | 194 |
| 513 | 20231212 | 104700 | 36962527500 | 232500 | 232500 | 233000 | 232500 | 261 |
| 514 | 20231212 | 104600 | 36901826000 | 233000 | 232500 | 233000 | 232000 | 905 |
| 515 | 20231212 | 104500 | 36691433500 | 232500 | 232000 | 232500 | 232000 | 178 |
| 516 | 20231212 | 104400 | 36650109500 | 232500 | 232500 | 232500 | 232000 | 318 |
| 517 | 20231212 | 104300 | 36576271000 | 232000 | 232000 | 232500 | 232000 | 170 |
| 518 | 20231212 | 104200 | 36536765500 | 232000 | 232000 | 232500 | 232000 | 244 |
| 519 | 20231212 | 104100 | 36480082000 | 232500 | 232000 | 232500 | 232000 | 377 |
| 520 | 20231212 | 104000 | 36392480500 | 232500 | 232000 | 232500 | 232000 | 132 |
| 521 | 20231212 | 103900 | 36361833000 | 232500 | 232500 | 232500 | 232000 | 160 |
| 522 | 20231212 | 103800 | 36324682500 | 232500 | 232000 | 232500 | 232000 | 124 |
| 523 | 20231212 | 103700 | 36295892000 | 232500 | 232000 | 232500 | 232000 | 1334 |
| 524 | 20231212 | 103600 | 35985795500 | 232500 | 232000 | 232500 | 232000 | 703 |
| 525 | 20231212 | 103500 | 35822589500 | 232500 | 232000 | 232500 | 231500 | 1030 |
| 526 | 20231212 | 103400 | 35583540500 | 232000 | 232000 | 232000 | 231500 | 234 |
| 527 | 20231212 | 103300 | 35529328500 | 232000 | 231000 | 232000 | 231000 | 2280 |
| 528 | 20231212 | 103200 | 35001839000 | 230500 | 230500 | 231000 | 230500 | 198 |
| 529 | 20231212 | 103100 | 34956177000 | 231000 | 231000 | 231000 | 230500 | 269 |
| 530 | 20231212 | 103000 | 34894151000 | 230500 | 230500 | 231000 | 230500 | 550 |
| 531 | 20231212 | 102900 | 34767265500 | 230500 | 230500 | 231000 | 230000 | 359 |
| 532 | 20231212 | 102800 | 34684507500 | 230500 | 230500 | 231000 | 230500 | 588 |
| 533 | 20231212 | 102700 | 34548950500 | 231000 | 230500 | 231000 | 230000 | 736 |
| 534 | 20231212 | 102600 | 34379265000 | 230500 | 230000 | 231000 | 230000 | 1749 |
| 535 | 20231212 | 102500 | 33976172000 | 230500 | 231000 | 231000 | 230000 | 3209 |
| 536 | 20231212 | 102400 | 33236500000 | 231000 | 231000 | 231500 | 230500 | 942 |
| 537 | 20231212 | 102300 | 33018940500 | 231500 | 231500 | 231500 | 231000 | 517 |
| 538 | 20231212 | 102200 | 32899488500 | 231000 | 231000 | 231500 | 231000 | 326 |
| 539 | 20231212 | 102100 | 32824156000 | 231000 | 231000 | 231500 | 231000 | 650 |
| 540 | 20231212 | 102000 | 32673985500 | 231500 | 231000 | 231500 | 230500 | 846 |
| 541 | 20231212 | 101900 | 32478746500 | 231000 | 231000 | 231000 | 230500 | 708 |
| 542 | 20231212 | 101800 | 32315327000 | 231000 | 231000 | 231000 | 230500 | 1969 |
| 543 | 20231212 | 101700 | 31860719000 | 231000 | 231000 | 231500 | 230500 | 1352 |
| 544 | 20231212 | 101600 | 31548472000 | 231000 | 231500 | 231500 | 231000 | 551 |
| 545 | 20231212 | 101500 | 31421153000 | 231000 | 232000 | 232000 | 231000 | 857 |
| 546 | 20231212 | 101400 | 31222855500 | 232000 | 231500 | 232000 | 231500 | 391 |
| 547 | 20231212 | 101300 | 31132310500 | 231500 | 231000 | 231500 | 231000 | 1266 |
| 548 | 20231212 | 101200 | 30839423000 | 231000 | 231000 | 231500 | 231000 | 539 |
| 549 | 20231212 | 101100 | 30714817000 | 231500 | 231000 | 231500 | 231000 | 543 |
| 550 | 20231212 | 101000 | 30589375500 | 231500 | 231500 | 231500 | 231000 | 390 |
| 551 | 20231212 | 100900 | 30499199500 | 231500 | 231000 | 231500 | 231000 | 894 |
| 552 | 20231212 | 100800 | 30292501500 | 231000 | 230500 | 231000 | 230500 | 1814 |
| 553 | 20231212 | 100700 | 29873989500 | 230500 | 231500 | 231500 | 230500 | 2671 |
| 554 | 20231212 | 100600 | 29256981500 | 231500 | 231500 | 232000 | 231000 | 3496 |
| 555 | 20231212 | 100500 | 28447620000 | 232000 | 231500 | 232000 | 231500 | 476 |
| 556 | 20231212 | 100400 | 28337376500 | 232000 | 231500 | 232000 | 231500 | 589 |
| 557 | 20231212 | 100300 | 28200932500 | 231500 | 232000 | 232500 | 231500 | 564 |
| 558 | 20231212 | 100200 | 28070143500 | 232000 | 232500 | 232500 | 232000 | 306 |
| 559 | 20231212 | 100100 | 27999142000 | 232000 | 232000 | 232500 | 232000 | 347 |
| 560 | 20231212 | 100000 | 27918618000 | 232500 | 232000 | 232500 | 231500 | 1276 |
| 561 | 20231212 | 095900 | 27622574500 | 231500 | 232500 | 232500 | 231500 | 637 |
| 562 | 20231212 | 095800 | 27474836500 | 232500 | 232500 | 233000 | 232000 | 1757 |
| 563 | 20231212 | 095700 | 27066966500 | 232500 | 232000 | 232500 | 232000 | 234 |
| 564 | 20231212 | 095600 | 27012615500 | 232500 | 232500 | 232500 | 232000 | 473 |
| 565 | 20231212 | 095500 | 26902742000 | 232500 | 232500 | 232500 | 232000 | 427 |
| 566 | 20231212 | 095400 | 26803549000 | 232500 | 233000 | 233000 | 232000 | 381 |
| 567 | 20231212 | 095300 | 26714969000 | 232500 | 232500 | 233000 | 232000 | 318 |
| 568 | 20231212 | 095200 | 26641012500 | 232500 | 233000 | 233000 | 232000 | 271 |
| 569 | 20231212 | 095100 | 26578026500 | 232500 | 233000 | 233000 | 232500 | 195 |
| 570 | 20231212 | 095000 | 26532683000 | 232500 | 232500 | 233000 | 232000 | 1145 |
| 571 | 20231212 | 094900 | 26266476000 | 232000 | 232000 | 232500 | 231500 | 1284 |
| 572 | 20231212 | 094800 | 25968564000 | 232000 | 232500 | 232500 | 232000 | 497 |
| 573 | 20231212 | 094700 | 25853238500 | 232500 | 232000 | 233000 | 232000 | 337 |
| 574 | 20231212 | 094600 | 25774884000 | 232000 | 232000 | 233000 | 232000 | 401 |
| 575 | 20231212 | 094500 | 25681714500 | 232000 | 231500 | 232500 | 231500 | 549 |
| 576 | 20231212 | 094400 | 25554359500 | 231500 | 231500 | 232000 | 231500 | 245 |
| 577 | 20231212 | 094300 | 25497571000 | 231500 | 232500 | 232500 | 231500 | 1614 |
| 578 | 20231212 | 094200 | 25122802500 | 232500 | 232000 | 232500 | 232000 | 156 |
| 579 | 20231212 | 094100 | 25086581000 | 232000 | 231500 | 232500 | 231500 | 606 |
| 580 | 20231212 | 094000 | 24946020000 | 231500 | 232500 | 232500 | 231500 | 1112 |
| 581 | 20231212 | 093900 | 24688065500 | 232000 | 231500 | 232500 | 231500 | 1514 |
| 582 | 20231212 | 093800 | 24336866000 | 232000 | 231500 | 232000 | 231500 | 760 |
| 583 | 20231212 | 093700 | 24160817000 | 231500 | 232000 | 232000 | 231500 | 1012 |
| 584 | 20231212 | 093600 | 23926420500 | 231500 | 232000 | 232500 | 231500 | 1110 |
| 585 | 20231212 | 093500 | 23669118000 | 232000 | 232500 | 232500 | 232000 | 1236 |
| 586 | 20231212 | 093400 | 23382329000 | 232000 | 233000 | 233000 | 232000 | 777 |
| 587 | 20231212 | 093300 | 23201716000 | 233000 | 232500 | 233500 | 232500 | 908 |
| 588 | 20231212 | 093200 | 22990290500 | 232500 | 234000 | 234000 | 232000 | 2365 |
| 589 | 20231212 | 093100 | 22439181500 | 234000 | 235000 | 235000 | 234000 | 297 |
| 590 | 20231212 | 093000 | 22369589500 | 234500 | 234500 | 235000 | 234500 | 489 |
| 591 | 20231212 | 092900 | 22254855500 | 234500 | 234000 | 234500 | 233500 | 732 |
| 592 | 20231212 | 092800 | 22083325500 | 234500 | 234500 | 234500 | 233500 | 1111 |
| 593 | 20231212 | 092700 | 21823019500 | 234500 | 235500 | 235500 | 234500 | 2324 |
| 594 | 20231212 | 092600 | 21276842500 | 235000 | 235500 | 235500 | 234500 | 2567 |
| 595 | 20231212 | 092500 | 20673276000 | 235500 | 234500 | 235500 | 234000 | 2145 |
| 596 | 20231212 | 092400 | 20169946000 | 234500 | 234500 | 234500 | 234000 | 894 |
| 597 | 20231212 | 092300 | 19960510500 | 234500 | 234500 | 234500 | 233500 | 1281 |
| 598 | 20231212 | 092200 | 19660632000 | 234500 | 232500 | 234500 | 232500 | 2140 |
| 599 | 20231212 | 092100 | 19160545000 | 232500 | 232500 | 233000 | 232500 | 399 |
| 600 | 20231212 | 092000 | 19067674000 | 233000 | 232000 | 233000 | 232000 | 2095 |
| 601 | 20231212 | 091900 | 18581066000 | 232000 | 232000 | 232000 | 231500 | 754 |
| 602 | 20231212 | 091800 | 18406436500 | 232000 | 231000 | 232500 | 231000 | 2013 |
| 603 | 20231212 | 091700 | 17940172500 | 231500 | 232000 | 232500 | 231000 | 2049 |
| 604 | 20231212 | 091600 | 17465290500 | 232000 | 232500 | 233000 | 232000 | 2211 |
| 605 | 20231212 | 091500 | 16951724000 | 232500 | 233000 | 233500 | 232500 | 734 |
| 606 | 20231212 | 091400 | 16780709500 | 233000 | 233000 | 233500 | 232500 | 1180 |
| 607 | 20231212 | 091300 | 16505593500 | 233500 | 234500 | 234500 | 233000 | 5768 |
| 608 | 20231212 | 091200 | 15157603500 | 234500 | 233500 | 234500 | 233500 | 1630 |
| 609 | 20231212 | 091100 | 14775860500 | 233500 | 233500 | 234500 | 233000 | 2347 |
| 610 | 20231212 | 091000 | 14227004500 | 233500 | 232500 | 233500 | 232000 | 2348 |
| 611 | 20231212 | 090900 | 13680562500 | 232500 | 232500 | 233000 | 232000 | 1812 |
| 612 | 20231212 | 090800 | 13259270000 | 232500 | 232500 | 233000 | 232000 | 1151 |
| 613 | 20231212 | 090700 | 12991802500 | 232500 | 232500 | 233000 | 231500 | 3293 |
| 614 | 20231212 | 090600 | 12227007500 | 232500 | 231500 | 232500 | 231000 | 2441 |
| 615 | 20231212 | 090500 | 11661329000 | 231500 | 231500 | 232000 | 231000 | 2318 |
| 616 | 20231212 | 090400 | 11124700000 | 231500 | 231000 | 232000 | 231000 | 2294 |
| 617 | 20231212 | 090300 | 10593642500 | 231000 | 232000 | 232500 | 230500 | 5483 |
| 618 | 20231212 | 090200 | 9324333000 | 232500 | 229500 | 233000 | 229500 | 5099 |
| 619 | 20231212 | 090100 | 8144753000 | 230000 | 232000 | 232500 | 228500 | 15903 |
| 620 | 20231212 | 090000 | 4483216500 | 232000 | 234000 | 235000 | 231500 | 19123 |