37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 3 | 20231208 | 191600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20231208 | 191500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20231208 | 191400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20231208 | 191300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20231208 | 191200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20231208 | 191100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20231208 | 191000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20231208 | 190900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20231208 | 190800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20231208 | 190700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20231208 | 190600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20231208 | 190500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20231208 | 190400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20231208 | 190300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20231208 | 190200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20231208 | 190100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20231208 | 190000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20231208 | 185900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20231208 | 185800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20231208 | 185700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20231208 | 185600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20231208 | 185500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20231208 | 185400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20231208 | 185300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20231208 | 185200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20231208 | 185100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20231208 | 185000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20231208 | 184900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20231208 | 184800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20231208 | 184700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 33 | 20231208 | 184600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20231208 | 184500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20231208 | 184400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20231208 | 184300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20231208 | 184200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20231208 | 184100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20231208 | 184000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20231208 | 183900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20231208 | 183800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20231208 | 183700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20231208 | 183600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20231208 | 183500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20231208 | 183400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20231208 | 183300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20231208 | 183200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20231208 | 183100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20231208 | 183000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20231208 | 182900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20231208 | 182800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20231208 | 182700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20231208 | 182600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20231208 | 182500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20231208 | 182400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20231208 | 182300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20231208 | 182200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20231208 | 182100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20231208 | 182000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20231208 | 181900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20231208 | 181800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20231208 | 181700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 63 | 20231208 | 181600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20231208 | 181500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20231208 | 181400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20231208 | 181300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20231208 | 181200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20231208 | 181100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20231208 | 181000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20231208 | 180900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20231208 | 180800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20231208 | 180700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20231208 | 180600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20231208 | 180500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20231208 | 180400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20231208 | 180300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20231208 | 180200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20231208 | 180100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20231208 | 180000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20231208 | 175900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20231208 | 175800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20231208 | 175700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20231208 | 175600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20231208 | 175500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20231208 | 175400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20231208 | 175300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20231208 | 175200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20231208 | 175100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20231208 | 175000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20231208 | 174900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20231208 | 174800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20231208 | 174700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 93 | 20231208 | 174600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20231208 | 174500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20231208 | 174400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20231208 | 174300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20231208 | 174200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20231208 | 174100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20231208 | 174000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20231208 | 173900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20231208 | 173800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20231208 | 173700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20231208 | 173600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20231208 | 173500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20231208 | 173400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20231208 | 173300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20231208 | 173200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20231208 | 173100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20231208 | 173000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20231208 | 172900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20231208 | 172800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20231208 | 172700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20231208 | 172600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20231208 | 172500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20231208 | 172400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20231208 | 172300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20231208 | 172200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20231208 | 172100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20231208 | 172000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20231208 | 171900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20231208 | 171800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20231208 | 171700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 123 | 20231208 | 171600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20231208 | 171500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20231208 | 171400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20231208 | 171300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20231208 | 171200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20231208 | 171100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20231208 | 171000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20231208 | 170900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20231208 | 170800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20231208 | 170700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20231208 | 170600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20231208 | 170500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20231208 | 170400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20231208 | 170300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20231208 | 170200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20231208 | 170100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20231208 | 170000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20231208 | 165900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20231208 | 165800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20231208 | 165700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20231208 | 165600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20231208 | 165500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20231208 | 165400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20231208 | 165300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20231208 | 165200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20231208 | 165100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20231208 | 165000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20231208 | 164900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20231208 | 164800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20231208 | 164700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 153 | 20231208 | 164600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20231208 | 164500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20231208 | 164400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20231208 | 164300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20231208 | 164200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20231208 | 164100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20231208 | 164000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20231208 | 163900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20231208 | 163800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20231208 | 163700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20231208 | 163600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20231208 | 163500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20231208 | 163400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20231208 | 163300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20231208 | 163200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20231208 | 163100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20231208 | 163000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20231208 | 162900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20231208 | 162800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20231208 | 162700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20231208 | 162600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20231208 | 162500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20231208 | 162400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20231208 | 162300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20231208 | 162200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20231208 | 162100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20231208 | 162000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20231208 | 161900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20231208 | 161800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20231208 | 161700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 183 | 20231208 | 161600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20231208 | 161500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 185 | 20231208 | 161400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20231208 | 161300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20231208 | 161200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20231208 | 161100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20231208 | 161000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20231208 | 160900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20231208 | 160800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20231208 | 160700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20231208 | 160600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20231208 | 160500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20231208 | 160400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 196 | 20231208 | 160300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 197 | 20231208 | 160200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 198 | 20231208 | 160100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 199 | 20231208 | 160000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 200 | 20231208 | 155900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 201 | 20231208 | 155800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 202 | 20231208 | 155700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 203 | 20231208 | 155600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 204 | 20231208 | 155500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 205 | 20231208 | 155400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 206 | 20231208 | 155300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 207 | 20231208 | 155200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 208 | 20231208 | 155100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 209 | 20231208 | 155000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 210 | 20231208 | 154900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 211 | 20231208 | 154800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 212 | 20231208 | 154700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 213 | 20231208 | 154600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 214 | 20231208 | 154500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 215 | 20231208 | 154400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 216 | 20231208 | 154300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 217 | 20231208 | 154200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 218 | 20231208 | 154100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 219 | 20231208 | 154000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 220 | 20231208 | 153900 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 221 | 20231208 | 153800 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 222 | 20231208 | 153700 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 223 | 20231208 | 153600 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 224 | 20231208 | 153500 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 225 | 20231208 | 153400 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 226 | 20231208 | 153300 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 227 | 20231208 | 153200 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 228 | 20231208 | 153100 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 229 | 20231208 | 153000 | 185982510500 | 238500 | 238500 | 238500 | 238500 | 15626 |
| 230 | 20231208 | 152900 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 231 | 20231208 | 152800 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 232 | 20231208 | 152700 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 233 | 20231208 | 152600 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 234 | 20231208 | 152500 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 235 | 20231208 | 152400 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 236 | 20231208 | 152300 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 237 | 20231208 | 152200 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 238 | 20231208 | 152100 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 239 | 20231208 | 152000 | 182255709500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 240 | 20231208 | 151900 | 182255709500 | 240000 | 239500 | 240000 | 239000 | 1453 |
| 241 | 20231208 | 151800 | 181907676500 | 239500 | 240000 | 240500 | 239500 | 2830 |
| 242 | 20231208 | 151700 | 181228914500 | 240000 | 240000 | 240500 | 240000 | 1287 |
| 243 | 20231208 | 151600 | 180919593500 | 240500 | 240500 | 241000 | 240000 | 2042 |
| 244 | 20231208 | 151500 | 180428713500 | 240500 | 240500 | 241000 | 240500 | 545 |
| 245 | 20231208 | 151400 | 180297465500 | 241000 | 241000 | 241000 | 240500 | 970 |
| 246 | 20231208 | 151300 | 180063880500 | 240500 | 241000 | 241000 | 240500 | 672 |
| 247 | 20231208 | 151200 | 179902092500 | 240500 | 241000 | 241000 | 240500 | 1030 |
| 248 | 20231208 | 151100 | 179654116500 | 241000 | 241000 | 241000 | 240500 | 887 |
| 249 | 20231208 | 151000 | 179440633000 | 241000 | 240000 | 241000 | 240000 | 3049 |
| 250 | 20231208 | 150900 | 178707268000 | 240500 | 239500 | 240500 | 239500 | 1343 |
| 251 | 20231208 | 150800 | 178384720000 | 240000 | 240000 | 240000 | 239500 | 367 |
| 252 | 20231208 | 150700 | 178296676500 | 240000 | 239500 | 240000 | 239500 | 925 |
| 253 | 20231208 | 150600 | 178074775500 | 240000 | 240000 | 240000 | 239500 | 1776 |
| 254 | 20231208 | 150500 | 177648689000 | 240000 | 239500 | 240000 | 239500 | 777 |
| 255 | 20231208 | 150400 | 177462491500 | 239500 | 240000 | 240000 | 239500 | 943 |
| 256 | 20231208 | 150300 | 177236388000 | 240000 | 240000 | 240500 | 239500 | 1031 |
| 257 | 20231208 | 150200 | 176989011500 | 240000 | 239500 | 240500 | 239500 | 1686 |
| 258 | 20231208 | 150100 | 176584382500 | 239500 | 239500 | 240000 | 239000 | 484 |
| 259 | 20231208 | 150000 | 176468382000 | 239500 | 239000 | 240000 | 239000 | 863 |
| 260 | 20231208 | 145900 | 176261821000 | 239500 | 238500 | 239500 | 238500 | 974 |
| 261 | 20231208 | 145800 | 176029087000 | 239000 | 238500 | 239000 | 238000 | 941 |
| 262 | 20231208 | 145700 | 175804527500 | 238500 | 238000 | 238500 | 238000 | 449 |
| 263 | 20231208 | 145600 | 175697579000 | 238000 | 237500 | 238500 | 237500 | 1083 |
| 264 | 20231208 | 145500 | 175439988500 | 237500 | 238000 | 238000 | 237500 | 737 |
| 265 | 20231208 | 145400 | 175264741500 | 238000 | 238000 | 238500 | 237500 | 3307 |
| 266 | 20231208 | 145300 | 174477566000 | 237500 | 237500 | 238000 | 237500 | 1086 |
| 267 | 20231208 | 145200 | 174219591000 | 237500 | 237500 | 238500 | 237500 | 1767 |
| 268 | 20231208 | 145100 | 173799466000 | 237500 | 238000 | 238500 | 237500 | 1745 |
| 269 | 20231208 | 145000 | 173384568500 | 238000 | 238000 | 238500 | 238000 | 811 |
| 270 | 20231208 | 144900 | 173191364500 | 238500 | 238000 | 238500 | 238000 | 533 |
| 271 | 20231208 | 144800 | 173064386500 | 238500 | 238000 | 238500 | 238000 | 751 |
| 272 | 20231208 | 144700 | 172885405500 | 238000 | 238000 | 238500 | 238000 | 636 |
| 273 | 20231208 | 144600 | 172733868000 | 238000 | 238500 | 238500 | 238000 | 607 |
| 274 | 20231208 | 144500 | 172589255000 | 238500 | 238500 | 239000 | 238000 | 687 |
| 275 | 20231208 | 144400 | 172425446500 | 238500 | 239000 | 239000 | 238000 | 986 |
| 276 | 20231208 | 144300 | 172190219000 | 239000 | 238500 | 239000 | 238000 | 454 |
| 277 | 20231208 | 144200 | 172081903000 | 238500 | 238500 | 239000 | 238000 | 601 |
| 278 | 20231208 | 144100 | 171938626500 | 238000 | 238000 | 239000 | 238000 | 815 |
| 279 | 20231208 | 144000 | 171744298000 | 238500 | 238500 | 239000 | 238000 | 570 |
| 280 | 20231208 | 143900 | 171608313000 | 238500 | 239000 | 239000 | 238500 | 619 |
| 281 | 20231208 | 143800 | 171460665500 | 238500 | 239000 | 239000 | 238500 | 307 |
| 282 | 20231208 | 143700 | 171387386000 | 239000 | 238500 | 239000 | 238000 | 1537 |
| 283 | 20231208 | 143600 | 171021012500 | 238000 | 238000 | 238500 | 238000 | 645 |
| 284 | 20231208 | 143500 | 170867410500 | 238000 | 238000 | 238500 | 238000 | 504 |
| 285 | 20231208 | 143400 | 170747384000 | 238000 | 238500 | 238500 | 238000 | 371 |
| 286 | 20231208 | 143300 | 170658991000 | 238500 | 238000 | 239000 | 238000 | 307 |
| 287 | 20231208 | 143200 | 170585803500 | 238500 | 238000 | 238500 | 238000 | 599 |
| 288 | 20231208 | 143100 | 170443117000 | 238000 | 238000 | 238500 | 238000 | 894 |
| 289 | 20231208 | 143000 | 170229989500 | 238000 | 238000 | 238500 | 238000 | 494 |
| 290 | 20231208 | 142900 | 170112344000 | 238000 | 238000 | 238500 | 237500 | 551 |
| 291 | 20231208 | 142800 | 169981163500 | 238000 | 238000 | 238500 | 238000 | 525 |
| 292 | 20231208 | 142700 | 169856154000 | 238000 | 238000 | 238500 | 237500 | 480 |
| 293 | 20231208 | 142600 | 169741970000 | 237500 | 238000 | 238500 | 237500 | 444 |
| 294 | 20231208 | 142500 | 169636363500 | 238000 | 237500 | 238500 | 237500 | 935 |
| 295 | 20231208 | 142400 | 169413835500 | 237500 | 237500 | 238000 | 237500 | 1075 |
| 296 | 20231208 | 142300 | 169158395000 | 237500 | 237500 | 238000 | 237500 | 942 |
| 297 | 20231208 | 142200 | 168934610500 | 238000 | 237500 | 238000 | 237500 | 441 |
| 298 | 20231208 | 142100 | 168829787000 | 237500 | 237500 | 238000 | 237500 | 470 |
| 299 | 20231208 | 142000 | 168718081000 | 237500 | 238000 | 238500 | 237500 | 931 |
| 300 | 20231208 | 141900 | 168496459000 | 238000 | 238000 | 238500 | 238000 | 507 |
| 301 | 20231208 | 141800 | 168375639500 | 238000 | 239000 | 239000 | 238000 | 728 |
| 302 | 20231208 | 141700 | 168202113500 | 239000 | 239000 | 239000 | 238500 | 427 |
| 303 | 20231208 | 141600 | 168100201000 | 238500 | 238000 | 239000 | 238000 | 581 |
| 304 | 20231208 | 141500 | 167961639500 | 238500 | 238000 | 238500 | 238000 | 347 |
| 305 | 20231208 | 141400 | 167878989500 | 238000 | 237500 | 238500 | 237500 | 1104 |
| 306 | 20231208 | 141300 | 167615940500 | 237500 | 237500 | 238000 | 237500 | 1454 |
| 307 | 20231208 | 141200 | 167270543000 | 237500 | 238500 | 238500 | 237500 | 3448 |
| 308 | 20231208 | 141100 | 166449409500 | 238500 | 239000 | 239500 | 238500 | 1378 |
| 309 | 20231208 | 141000 | 166120222500 | 239000 | 239500 | 239500 | 239000 | 362 |
| 310 | 20231208 | 140900 | 166033645000 | 239000 | 239500 | 239500 | 239000 | 1088 |
| 311 | 20231208 | 140800 | 165773404000 | 239500 | 239500 | 240000 | 239500 | 555 |
| 312 | 20231208 | 140700 | 165640345000 | 239500 | 239500 | 240000 | 239500 | 398 |
| 313 | 20231208 | 140600 | 165545013500 | 239500 | 239500 | 240500 | 239500 | 306 |
| 314 | 20231208 | 140500 | 165471598000 | 239500 | 240000 | 240500 | 239500 | 814 |
| 315 | 20231208 | 140400 | 165276269000 | 239500 | 240000 | 240500 | 239500 | 1124 |
| 316 | 20231208 | 140300 | 165006340500 | 240000 | 240500 | 241000 | 240000 | 628 |
| 317 | 20231208 | 140200 | 164855229000 | 240500 | 240500 | 241000 | 240500 | 401 |
| 318 | 20231208 | 140100 | 164758731000 | 240500 | 240000 | 241000 | 240000 | 588 |
| 319 | 20231208 | 140000 | 164617414500 | 240000 | 240000 | 241000 | 240000 | 429 |
| 320 | 20231208 | 135900 | 164514279500 | 240000 | 240000 | 240500 | 240000 | 439 |
| 321 | 20231208 | 135800 | 164408806500 | 240500 | 240000 | 240500 | 240000 | 595 |
| 322 | 20231208 | 135700 | 164265820500 | 240500 | 240500 | 241000 | 240000 | 705 |
| 323 | 20231208 | 135600 | 164096415000 | 240500 | 240000 | 241000 | 240000 | 520 |
| 324 | 20231208 | 135500 | 163971367000 | 240000 | 240000 | 240500 | 240000 | 243 |
| 325 | 20231208 | 135400 | 163913035500 | 240000 | 240000 | 240500 | 239500 | 1077 |
| 326 | 20231208 | 135300 | 163654500000 | 240000 | 240000 | 240500 | 239500 | 671 |
| 327 | 20231208 | 135200 | 163493457500 | 240000 | 239500 | 240500 | 239500 | 2033 |
| 328 | 20231208 | 135100 | 163005594500 | 240000 | 239000 | 240000 | 239000 | 724 |
| 329 | 20231208 | 135000 | 162832284000 | 239000 | 239500 | 239500 | 239000 | 915 |
| 330 | 20231208 | 134900 | 162613332500 | 239000 | 239500 | 240000 | 239000 | 658 |
| 331 | 20231208 | 134800 | 162455820000 | 240000 | 240000 | 240000 | 239500 | 976 |
| 332 | 20231208 | 134700 | 162221879000 | 240000 | 240000 | 240500 | 240000 | 539 |
| 333 | 20231208 | 134600 | 162092461500 | 240500 | 240000 | 240500 | 240000 | 623 |
| 334 | 20231208 | 134500 | 161942906000 | 240000 | 240000 | 240500 | 240000 | 1108 |
| 335 | 20231208 | 134400 | 161676984500 | 240000 | 240500 | 241000 | 240000 | 872 |
| 336 | 20231208 | 134300 | 161467358000 | 240500 | 241000 | 241500 | 240500 | 979 |
| 337 | 20231208 | 134200 | 161231457000 | 241000 | 241000 | 241500 | 241000 | 588 |
| 338 | 20231208 | 134100 | 161089709000 | 241000 | 241500 | 241500 | 241000 | 1386 |
| 339 | 20231208 | 134000 | 160755153000 | 242000 | 241500 | 242000 | 241000 | 1635 |
| 340 | 20231208 | 133900 | 160360338500 | 241000 | 240500 | 241500 | 240500 | 1443 |
| 341 | 20231208 | 133800 | 160012603500 | 240500 | 240000 | 241000 | 240000 | 2160 |
| 342 | 20231208 | 133700 | 159493487500 | 240500 | 240500 | 241000 | 240000 | 662 |
| 343 | 20231208 | 133600 | 159334411500 | 240500 | 240500 | 241000 | 240500 | 1318 |
| 344 | 20231208 | 133500 | 159017314000 | 241000 | 240500 | 241000 | 240500 | 628 |
| 345 | 20231208 | 133400 | 158866250500 | 241000 | 240500 | 241000 | 240500 | 588 |
| 346 | 20231208 | 133300 | 158724757000 | 240500 | 241000 | 241500 | 240500 | 1971 |
| 347 | 20231208 | 133200 | 158249894000 | 241500 | 241500 | 242000 | 241000 | 1135 |
| 348 | 20231208 | 133100 | 157975811500 | 241500 | 240500 | 241500 | 240500 | 3345 |
| 349 | 20231208 | 133000 | 157169132500 | 240500 | 240000 | 241000 | 240000 | 1605 |
| 350 | 20231208 | 132900 | 156783128500 | 240000 | 240500 | 240500 | 240000 | 871 |
| 351 | 20231208 | 132800 | 156573811000 | 240500 | 239500 | 240500 | 239500 | 1718 |
| 352 | 20231208 | 132700 | 156161400500 | 240000 | 239000 | 240000 | 239000 | 499 |
| 353 | 20231208 | 132600 | 156041907500 | 239000 | 239000 | 239500 | 238500 | 799 |
| 354 | 20231208 | 132500 | 155850810000 | 239000 | 239000 | 239500 | 239000 | 641 |
| 355 | 20231208 | 132400 | 155697535000 | 239000 | 239000 | 239500 | 239000 | 1104 |
| 356 | 20231208 | 132300 | 155433643500 | 239500 | 239000 | 239500 | 239000 | 564 |
| 357 | 20231208 | 132200 | 155298804000 | 239000 | 239000 | 239500 | 239000 | 467 |
| 358 | 20231208 | 132100 | 155187150000 | 239500 | 238500 | 239500 | 238500 | 578 |
| 359 | 20231208 | 132000 | 155048995500 | 238500 | 239500 | 240000 | 238500 | 1765 |
| 360 | 20231208 | 131900 | 154626631500 | 239500 | 240000 | 240500 | 239500 | 1950 |
| 361 | 20231208 | 131800 | 154158783000 | 239500 | 240000 | 240000 | 239500 | 939 |
| 362 | 20231208 | 131700 | 153933629000 | 240000 | 240500 | 240500 | 239500 | 1725 |
| 363 | 20231208 | 131600 | 153519608500 | 240500 | 239500 | 240500 | 239500 | 10306 |
| 364 | 20231208 | 131500 | 151045188500 | 239500 | 239500 | 240000 | 239000 | 3332 |
| 365 | 20231208 | 131400 | 150246501000 | 239500 | 239000 | 240000 | 239000 | 6214 |
| 366 | 20231208 | 131300 | 148758707000 | 239000 | 238500 | 239500 | 238500 | 1670 |
| 367 | 20231208 | 131200 | 148359476000 | 239000 | 239000 | 239000 | 238500 | 1298 |
| 368 | 20231208 | 131100 | 148049426500 | 239000 | 238500 | 239000 | 238500 | 2084 |
| 369 | 20231208 | 131000 | 147551498500 | 238500 | 238500 | 239000 | 238000 | 2339 |
| 370 | 20231208 | 130900 | 146993539500 | 238500 | 238500 | 238500 | 238000 | 609 |
| 371 | 20231208 | 130800 | 146848413000 | 238500 | 238000 | 238500 | 238000 | 698 |
| 372 | 20231208 | 130700 | 146682132000 | 238000 | 238000 | 238500 | 237500 | 1805 |
| 373 | 20231208 | 130600 | 146252535000 | 237500 | 237500 | 238000 | 237500 | 520 |
| 374 | 20231208 | 130500 | 146128941000 | 237500 | 237000 | 238000 | 237000 | 2138 |
| 375 | 20231208 | 130400 | 145621240000 | 237000 | 237000 | 237500 | 237000 | 1131 |
| 376 | 20231208 | 130300 | 145353034500 | 237000 | 237500 | 238000 | 237000 | 2581 |
| 377 | 20231208 | 130200 | 144740566000 | 237500 | 237500 | 238000 | 237500 | 1288 |
| 378 | 20231208 | 130100 | 144434367500 | 238000 | 238000 | 238000 | 237500 | 687 |
| 379 | 20231208 | 130000 | 144271010000 | 238000 | 238000 | 238000 | 237500 | 984 |
| 380 | 20231208 | 125900 | 144036951500 | 237500 | 238000 | 238000 | 237500 | 890 |
| 381 | 20231208 | 125800 | 143825235000 | 237500 | 238500 | 238500 | 237500 | 2394 |
| 382 | 20231208 | 125700 | 143255367500 | 238500 | 238000 | 238500 | 238000 | 1124 |
| 383 | 20231208 | 125600 | 142987614500 | 238000 | 238000 | 238000 | 237500 | 3061 |
| 384 | 20231208 | 125500 | 142259167000 | 238000 | 237000 | 238000 | 237000 | 2190 |
| 385 | 20231208 | 125400 | 141738915500 | 237500 | 237000 | 237500 | 236500 | 1056 |
| 386 | 20231208 | 125300 | 141488707500 | 237000 | 236500 | 237000 | 236500 | 1169 |
| 387 | 20231208 | 125200 | 141211733500 | 236500 | 236000 | 236500 | 236000 | 587 |
| 388 | 20231208 | 125100 | 141072999000 | 236000 | 236000 | 237000 | 236000 | 700 |
| 389 | 20231208 | 125000 | 140907443000 | 236000 | 236500 | 237000 | 236000 | 1027 |
| 390 | 20231208 | 124900 | 140664529000 | 236500 | 235500 | 237000 | 235500 | 1755 |
| 391 | 20231208 | 124800 | 140249906000 | 236000 | 235500 | 236000 | 235500 | 369 |
| 392 | 20231208 | 124700 | 140162951000 | 235500 | 235500 | 236000 | 235500 | 361 |
| 393 | 20231208 | 124600 | 140077905500 | 235500 | 235000 | 236000 | 235000 | 801 |
| 394 | 20231208 | 124500 | 139889322000 | 235500 | 235500 | 235500 | 235000 | 235 |
| 395 | 20231208 | 124400 | 139834060000 | 235000 | 235000 | 235500 | 235000 | 274 |
| 396 | 20231208 | 124300 | 139769642000 | 235000 | 235000 | 235500 | 235000 | 385 |
| 397 | 20231208 | 124200 | 139679108000 | 235500 | 235500 | 235500 | 235000 | 278 |
| 398 | 20231208 | 124100 | 139613670500 | 235500 | 235500 | 236000 | 235000 | 525 |
| 399 | 20231208 | 124000 | 139490023500 | 235500 | 235500 | 235500 | 235000 | 986 |
| 400 | 20231208 | 123900 | 139257959500 | 235500 | 235000 | 235500 | 235000 | 286 |
| 401 | 20231208 | 123800 | 139190714500 | 235500 | 235000 | 235500 | 235000 | 365 |
| 402 | 20231208 | 123700 | 139104906000 | 235000 | 235000 | 235500 | 234500 | 1138 |
| 403 | 20231208 | 123600 | 138837479000 | 234500 | 234500 | 235000 | 234500 | 554 |
| 404 | 20231208 | 123500 | 138707482500 | 234500 | 234500 | 235000 | 234500 | 337 |
| 405 | 20231208 | 123400 | 138628448500 | 234500 | 235000 | 235500 | 234500 | 965 |
| 406 | 20231208 | 123300 | 138401821000 | 235000 | 235000 | 235500 | 235000 | 234 |
| 407 | 20231208 | 123200 | 138346820500 | 235000 | 235000 | 235500 | 234500 | 988 |
| 408 | 20231208 | 123100 | 138114615000 | 235000 | 235000 | 235500 | 235000 | 1306 |
| 409 | 20231208 | 123000 | 137807691000 | 235500 | 235500 | 236000 | 235000 | 1971 |
| 410 | 20231208 | 122900 | 137343351000 | 236000 | 235500 | 236000 | 235500 | 640 |
| 411 | 20231208 | 122800 | 137192411000 | 236000 | 235500 | 236000 | 235500 | 332 |
| 412 | 20231208 | 122700 | 137114118500 | 236000 | 236000 | 236500 | 235500 | 630 |
| 413 | 20231208 | 122600 | 136965555000 | 236000 | 235500 | 236500 | 235500 | 435 |
| 414 | 20231208 | 122500 | 136862878500 | 235500 | 235500 | 236000 | 235500 | 868 |
| 415 | 20231208 | 122400 | 136658066000 | 235500 | 236000 | 236000 | 235500 | 481 |
| 416 | 20231208 | 122300 | 136544706500 | 236000 | 236000 | 236000 | 235500 | 365 |
| 417 | 20231208 | 122200 | 136458699500 | 236000 | 235500 | 236000 | 235500 | 504 |
| 418 | 20231208 | 122100 | 136339825500 | 235500 | 235000 | 236000 | 235000 | 867 |
| 419 | 20231208 | 122000 | 136135735500 | 235500 | 235000 | 235500 | 235000 | 540 |
| 420 | 20231208 | 121900 | 136008691500 | 235000 | 235500 | 235500 | 235000 | 249 |
| 421 | 20231208 | 121800 | 135950144500 | 235500 | 235500 | 236000 | 235000 | 737 |
| 422 | 20231208 | 121700 | 135776605500 | 235500 | 235500 | 236000 | 235500 | 461 |
| 423 | 20231208 | 121600 | 135667968000 | 235500 | 235500 | 236000 | 235500 | 569 |
| 424 | 20231208 | 121500 | 135533791000 | 235500 | 235000 | 236000 | 235000 | 767 |
| 425 | 20231208 | 121400 | 135353179500 | 235000 | 235000 | 235500 | 235000 | 449 |
| 426 | 20231208 | 121300 | 135247529000 | 235500 | 235000 | 235500 | 235000 | 345 |
| 427 | 20231208 | 121200 | 135166393000 | 235000 | 235000 | 235500 | 235000 | 256 |
| 428 | 20231208 | 121100 | 135106196500 | 235000 | 235000 | 235500 | 235000 | 561 |
| 429 | 20231208 | 121000 | 134974332500 | 235000 | 235000 | 235500 | 235000 | 271 |
| 430 | 20231208 | 120900 | 134910632500 | 235000 | 235000 | 235500 | 234500 | 475 |
| 431 | 20231208 | 120800 | 134798990500 | 235000 | 235000 | 235500 | 234500 | 1534 |
| 432 | 20231208 | 120700 | 134438427500 | 235000 | 235000 | 235500 | 235000 | 268 |
| 433 | 20231208 | 120600 | 134375390000 | 235500 | 235000 | 235500 | 235000 | 609 |
| 434 | 20231208 | 120500 | 134232078500 | 235000 | 235000 | 235500 | 235000 | 324 |
| 435 | 20231208 | 120400 | 134155899500 | 235000 | 235000 | 235500 | 235000 | 312 |
| 436 | 20231208 | 120300 | 134082481000 | 235000 | 235000 | 235500 | 235000 | 248 |
| 437 | 20231208 | 120200 | 134024192500 | 235000 | 234500 | 235500 | 234500 | 492 |
| 438 | 20231208 | 120100 | 133908545000 | 235000 | 235000 | 235000 | 234500 | 712 |
| 439 | 20231208 | 120000 | 133741266500 | 235000 | 235000 | 235500 | 234500 | 1052 |
| 440 | 20231208 | 115900 | 133494044000 | 235000 | 235000 | 235500 | 235000 | 465 |
| 441 | 20231208 | 115800 | 133384737500 | 235500 | 235000 | 235500 | 234500 | 1254 |
| 442 | 20231208 | 115700 | 133089824000 | 234500 | 235000 | 235000 | 234500 | 223 |
| 443 | 20231208 | 115600 | 133037483500 | 235000 | 234500 | 235500 | 234500 | 434 |
| 444 | 20231208 | 115500 | 132935551000 | 234500 | 235000 | 235000 | 234500 | 1083 |
| 445 | 20231208 | 115400 | 132681146000 | 235000 | 234500 | 235500 | 234500 | 2106 |
| 446 | 20231208 | 115300 | 132186244500 | 234500 | 234500 | 235000 | 234500 | 485 |
| 447 | 20231208 | 115200 | 132072500000 | 234500 | 234500 | 235000 | 234000 | 1180 |
| 448 | 20231208 | 115100 | 131795790000 | 234000 | 233500 | 234500 | 233500 | 1065 |
| 449 | 20231208 | 115000 | 131546574000 | 234000 | 233500 | 234000 | 233500 | 321 |
| 450 | 20231208 | 114900 | 131471559000 | 233500 | 233500 | 234000 | 233500 | 564 |
| 451 | 20231208 | 114800 | 131339841500 | 233500 | 233500 | 234000 | 233500 | 422 |
| 452 | 20231208 | 114700 | 131241220500 | 233500 | 233500 | 234000 | 233500 | 289 |
| 453 | 20231208 | 114600 | 131173692500 | 234000 | 233000 | 234000 | 233000 | 692 |
| 454 | 20231208 | 114500 | 131012275500 | 233000 | 233000 | 233500 | 233000 | 452 |
| 455 | 20231208 | 114400 | 130906888000 | 233500 | 233500 | 233500 | 233000 | 318 |
| 456 | 20231208 | 114300 | 130832741000 | 233000 | 233000 | 233500 | 233000 | 673 |
| 457 | 20231208 | 114200 | 130675797000 | 233000 | 233000 | 233500 | 233000 | 318 |
| 458 | 20231208 | 114100 | 130601669000 | 233000 | 233000 | 233500 | 233000 | 948 |
| 459 | 20231208 | 114000 | 130380546500 | 233000 | 233000 | 233500 | 233000 | 354 |
| 460 | 20231208 | 113900 | 130298018000 | 233000 | 233500 | 234000 | 233000 | 388 |
| 461 | 20231208 | 113800 | 130207489500 | 233500 | 233500 | 234000 | 233000 | 774 |
| 462 | 20231208 | 113700 | 130026958000 | 233000 | 233500 | 234000 | 233000 | 806 |
| 463 | 20231208 | 113600 | 129838875000 | 233500 | 234000 | 234500 | 233500 | 1091 |
| 464 | 20231208 | 113500 | 129583739000 | 234000 | 234000 | 234500 | 234000 | 778 |
| 465 | 20231208 | 113400 | 129401547500 | 234500 | 234000 | 234500 | 234000 | 557 |
| 466 | 20231208 | 113300 | 129271118500 | 234500 | 234500 | 234500 | 234000 | 374 |
| 467 | 20231208 | 113200 | 129183509000 | 234000 | 234500 | 234500 | 234000 | 380 |
| 468 | 20231208 | 113100 | 129094524000 | 234000 | 234500 | 234500 | 234000 | 968 |
| 469 | 20231208 | 113000 | 128867708500 | 234500 | 234000 | 234500 | 234000 | 320 |
| 470 | 20231208 | 112900 | 128792769000 | 234000 | 234000 | 234500 | 234000 | 798 |
| 471 | 20231208 | 112800 | 128605762500 | 234000 | 234000 | 234500 | 234000 | 396 |
| 472 | 20231208 | 112700 | 128513025500 | 234000 | 234000 | 234500 | 233500 | 510 |
| 473 | 20231208 | 112600 | 128393684000 | 234000 | 234000 | 234500 | 233500 | 717 |
| 474 | 20231208 | 112500 | 128225974500 | 234000 | 234500 | 234500 | 233500 | 1329 |
| 475 | 20231208 | 112400 | 127914827000 | 234500 | 234500 | 235000 | 234000 | 1991 |
| 476 | 20231208 | 112300 | 127448090000 | 234000 | 234000 | 234500 | 234000 | 619 |
| 477 | 20231208 | 112200 | 127303163000 | 234500 | 233500 | 234500 | 233500 | 1811 |
| 478 | 20231208 | 112100 | 126879453500 | 233500 | 233500 | 234000 | 233500 | 441 |
| 479 | 20231208 | 112000 | 126776472500 | 233500 | 233000 | 234000 | 233000 | 751 |
| 480 | 20231208 | 111900 | 126601180000 | 233000 | 233000 | 233500 | 233000 | 295 |
| 481 | 20231208 | 111800 | 126532407000 | 233000 | 233500 | 233500 | 233000 | 687 |
| 482 | 20231208 | 111700 | 126372193000 | 233500 | 232500 | 234000 | 232500 | 1532 |
| 483 | 20231208 | 111600 | 126014914500 | 232500 | 233000 | 233000 | 232500 | 307 |
| 484 | 20231208 | 111500 | 125943486000 | 233000 | 233000 | 233000 | 232500 | 455 |
| 485 | 20231208 | 111400 | 125837648000 | 232500 | 233000 | 233000 | 232500 | 489 |
| 486 | 20231208 | 111300 | 125723842000 | 233000 | 233000 | 233500 | 232500 | 999 |
| 487 | 20231208 | 111200 | 125491111000 | 233000 | 233000 | 233500 | 232000 | 1184 |
| 488 | 20231208 | 111100 | 125215440000 | 233000 | 232000 | 233000 | 232000 | 1173 |
| 489 | 20231208 | 111000 | 124942701000 | 232000 | 232500 | 232500 | 232000 | 1037 |
| 490 | 20231208 | 110900 | 124702069500 | 232000 | 232000 | 232500 | 231500 | 3933 |
| 491 | 20231208 | 110800 | 123789963000 | 232500 | 232000 | 232500 | 232000 | 721 |
| 492 | 20231208 | 110700 | 123622471500 | 232500 | 232000 | 232500 | 232000 | 531 |
| 493 | 20231208 | 110600 | 123499169500 | 232500 | 233000 | 233500 | 232000 | 2281 |
| 494 | 20231208 | 110500 | 122968396500 | 233500 | 233500 | 233500 | 233000 | 523 |
| 495 | 20231208 | 110400 | 122846489500 | 233000 | 233000 | 233500 | 232500 | 654 |
| 496 | 20231208 | 110300 | 122694088000 | 233000 | 233000 | 233500 | 232500 | 1054 |
| 497 | 20231208 | 110200 | 122448607500 | 232500 | 232500 | 233000 | 232500 | 586 |
| 498 | 20231208 | 110100 | 122312315500 | 232500 | 233000 | 233500 | 232000 | 2422 |
| 499 | 20231208 | 110000 | 121748803000 | 232500 | 232000 | 233000 | 232000 | 1111 |
| 500 | 20231208 | 105900 | 121490649500 | 232500 | 231500 | 232500 | 231500 | 1767 |
| 501 | 20231208 | 105800 | 121080580000 | 231500 | 231500 | 232000 | 231500 | 994 |
| 502 | 20231208 | 105700 | 120850257500 | 232000 | 232000 | 232000 | 231500 | 785 |
| 503 | 20231208 | 105600 | 120668490000 | 231500 | 232000 | 232000 | 231500 | 591 |
| 504 | 20231208 | 105500 | 120531617500 | 232000 | 231500 | 232000 | 231500 | 631 |
| 505 | 20231208 | 105400 | 120385487000 | 231500 | 232000 | 232000 | 231500 | 675 |
| 506 | 20231208 | 105300 | 120229150500 | 232000 | 232000 | 232000 | 231000 | 1940 |
| 507 | 20231208 | 105200 | 119780228500 | 231500 | 231000 | 232000 | 231000 | 6038 |
| 508 | 20231208 | 105100 | 118384718500 | 231000 | 232000 | 232000 | 231000 | 8367 |
| 509 | 20231208 | 105000 | 116446192000 | 232500 | 232000 | 232500 | 232000 | 912 |
| 510 | 20231208 | 104900 | 116234541500 | 232000 | 232500 | 232500 | 232000 | 2196 |
| 511 | 20231208 | 104800 | 115724476500 | 232500 | 232000 | 232500 | 232000 | 956 |
| 512 | 20231208 | 104700 | 115502444000 | 232500 | 232500 | 233000 | 232000 | 1694 |
| 513 | 20231208 | 104600 | 115108721500 | 232500 | 232500 | 233000 | 232000 | 1041 |
| 514 | 20231208 | 104500 | 114866780000 | 232500 | 233000 | 233000 | 232000 | 1702 |
| 515 | 20231208 | 104400 | 114471136000 | 233000 | 232000 | 233000 | 232000 | 1912 |
| 516 | 20231208 | 104300 | 114026839000 | 232000 | 233500 | 233500 | 232000 | 5814 |
| 517 | 20231208 | 104200 | 112673812000 | 233500 | 233000 | 234500 | 233000 | 1471 |
| 518 | 20231208 | 104100 | 112330284000 | 233000 | 233000 | 233500 | 233000 | 582 |
| 519 | 20231208 | 104000 | 112194607000 | 233000 | 234000 | 234000 | 233000 | 1570 |
| 520 | 20231208 | 103900 | 111827782000 | 234000 | 233500 | 234000 | 233500 | 583 |
| 521 | 20231208 | 103800 | 111691600000 | 234000 | 233000 | 234000 | 233000 | 1692 |
| 522 | 20231208 | 103700 | 111296765000 | 233000 | 233500 | 234000 | 233000 | 1124 |
| 523 | 20231208 | 103600 | 111034597500 | 233000 | 234500 | 235000 | 233000 | 2384 |
| 524 | 20231208 | 103500 | 110477246000 | 234000 | 232500 | 235000 | 232500 | 3599 |
| 525 | 20231208 | 103400 | 109635355500 | 233000 | 234000 | 234500 | 232500 | 6457 |
| 526 | 20231208 | 103300 | 108127878000 | 234000 | 234500 | 235000 | 234000 | 1998 |
| 527 | 20231208 | 103200 | 107659667000 | 234500 | 234500 | 235000 | 234500 | 2493 |
| 528 | 20231208 | 103100 | 107074908000 | 235000 | 235000 | 235500 | 234500 | 1366 |
| 529 | 20231208 | 103000 | 106754026000 | 235500 | 234500 | 235500 | 234500 | 1365 |
| 530 | 20231208 | 102900 | 106433209000 | 235000 | 235000 | 235000 | 234500 | 1614 |
| 531 | 20231208 | 102800 | 106054045500 | 235000 | 235000 | 235500 | 234500 | 1024 |
| 532 | 20231208 | 102700 | 105813437000 | 235000 | 235000 | 235500 | 234500 | 814 |
| 533 | 20231208 | 102600 | 105622232500 | 235000 | 235000 | 235500 | 234500 | 1684 |
| 534 | 20231208 | 102500 | 105226481000 | 235000 | 235000 | 235500 | 235000 | 819 |
| 535 | 20231208 | 102400 | 105033818000 | 235000 | 235000 | 235500 | 235000 | 812 |
| 536 | 20231208 | 102300 | 104842978000 | 235500 | 235000 | 235500 | 234500 | 1042 |
| 537 | 20231208 | 102200 | 104598051000 | 235000 | 235000 | 235500 | 235000 | 850 |
| 538 | 20231208 | 102100 | 104398266500 | 235000 | 234500 | 235000 | 234000 | 4053 |
| 539 | 20231208 | 102000 | 103447671000 | 234500 | 235000 | 235500 | 234500 | 5917 |
| 540 | 20231208 | 101900 | 102057246000 | 235500 | 235500 | 236000 | 235000 | 3715 |
| 541 | 20231208 | 101800 | 101182483000 | 236000 | 235500 | 236000 | 235500 | 864 |
| 542 | 20231208 | 101700 | 100978920000 | 235500 | 235500 | 236000 | 235500 | 768 |
| 543 | 20231208 | 101600 | 100797948500 | 235500 | 236000 | 236000 | 235500 | 516 |
| 544 | 20231208 | 101500 | 100676342000 | 236000 | 236000 | 236000 | 235500 | 1835 |
| 545 | 20231208 | 101400 | 100243547500 | 236000 | 236500 | 237000 | 235500 | 3123 |
| 546 | 20231208 | 101300 | 99506212500 | 236500 | 236500 | 237000 | 236500 | 868 |
| 547 | 20231208 | 101200 | 99300893500 | 237000 | 237000 | 237000 | 236500 | 1559 |
| 548 | 20231208 | 101100 | 98932150500 | 237000 | 237000 | 237000 | 236500 | 1042 |
| 549 | 20231208 | 101000 | 98685424000 | 237000 | 237000 | 237000 | 236000 | 2940 |
| 550 | 20231208 | 100900 | 97990114500 | 236500 | 236500 | 237500 | 236500 | 1211 |
| 551 | 20231208 | 100800 | 97703248000 | 237000 | 236500 | 237000 | 236500 | 2088 |
| 552 | 20231208 | 100700 | 97209373500 | 236500 | 237000 | 237500 | 236500 | 1852 |
| 553 | 20231208 | 100600 | 96771096500 | 237000 | 237000 | 237500 | 236500 | 766 |
| 554 | 20231208 | 100500 | 96589711500 | 237000 | 236500 | 237500 | 236500 | 1082 |
| 555 | 20231208 | 100400 | 96333581000 | 236500 | 236500 | 238000 | 236500 | 2262 |
| 556 | 20231208 | 100300 | 95797536000 | 237000 | 236500 | 237000 | 236500 | 604 |
| 557 | 20231208 | 100200 | 95654566500 | 237000 | 237000 | 237500 | 236000 | 3644 |
| 558 | 20231208 | 100100 | 94792601500 | 237500 | 237500 | 238000 | 237000 | 3836 |
| 559 | 20231208 | 100000 | 93882499000 | 238000 | 238000 | 238500 | 237500 | 1151 |
| 560 | 20231208 | 095900 | 93608719500 | 238000 | 238000 | 238500 | 237500 | 1404 |
| 561 | 20231208 | 095800 | 93274705000 | 238000 | 237500 | 238500 | 237500 | 1369 |
| 562 | 20231208 | 095700 | 92949071500 | 238000 | 237500 | 238500 | 237500 | 1311 |
| 563 | 20231208 | 095600 | 92637247000 | 238000 | 237500 | 238000 | 237000 | 992 |
| 564 | 20231208 | 095500 | 92401670500 | 237500 | 237000 | 237500 | 237000 | 904 |
| 565 | 20231208 | 095400 | 92187184000 | 237000 | 237000 | 237500 | 236500 | 2453 |
| 566 | 20231208 | 095300 | 91605837000 | 237500 | 237000 | 237500 | 236500 | 1572 |
| 567 | 20231208 | 095200 | 91233169500 | 237500 | 236500 | 237500 | 236500 | 2836 |
| 568 | 20231208 | 095100 | 90560905000 | 237000 | 237000 | 237000 | 236500 | 2363 |
| 569 | 20231208 | 095000 | 90001433000 | 236500 | 236000 | 237000 | 236000 | 1489 |
| 570 | 20231208 | 094900 | 89649541500 | 236000 | 235500 | 236500 | 235500 | 1471 |
| 571 | 20231208 | 094800 | 89302714500 | 235500 | 236500 | 237000 | 235500 | 6246 |
| 572 | 20231208 | 094700 | 87827301000 | 236500 | 236500 | 237000 | 236000 | 1659 |
| 573 | 20231208 | 094600 | 87435037000 | 236500 | 236500 | 237000 | 236000 | 1279 |
| 574 | 20231208 | 094500 | 87132500500 | 237000 | 237500 | 237500 | 236000 | 3731 |
| 575 | 20231208 | 094400 | 86249577500 | 237500 | 236500 | 237500 | 236500 | 1893 |
| 576 | 20231208 | 094300 | 85800617500 | 236500 | 237500 | 237500 | 236000 | 5442 |
| 577 | 20231208 | 094200 | 84511920500 | 237500 | 238000 | 238500 | 237500 | 1696 |
| 578 | 20231208 | 094100 | 84108784500 | 238000 | 238500 | 239000 | 237500 | 4130 |
| 579 | 20231208 | 094000 | 83125963500 | 238500 | 238500 | 239000 | 238500 | 2350 |
| 580 | 20231208 | 093900 | 82565038000 | 239000 | 238500 | 239500 | 238500 | 2655 |
| 581 | 20231208 | 093800 | 81930657500 | 238500 | 238500 | 238500 | 238000 | 515 |
| 582 | 20231208 | 093700 | 81807955500 | 238500 | 238500 | 239500 | 237500 | 2489 |
| 583 | 20231208 | 093600 | 81214980500 | 238500 | 238000 | 239000 | 237500 | 2515 |
| 584 | 20231208 | 093500 | 80616307000 | 238500 | 237500 | 239000 | 237500 | 3189 |
| 585 | 20231208 | 093400 | 79857732500 | 238000 | 239000 | 239500 | 237500 | 4708 |
| 586 | 20231208 | 093300 | 78736343000 | 239000 | 239500 | 239500 | 238000 | 3263 |
| 587 | 20231208 | 093200 | 77957712500 | 239000 | 241500 | 242000 | 239000 | 4286 |
| 588 | 20231208 | 093100 | 76927482000 | 242000 | 241500 | 242500 | 241000 | 1657 |
| 589 | 20231208 | 093000 | 76527098500 | 241500 | 240500 | 242000 | 240000 | 2184 |
| 590 | 20231208 | 092900 | 76000043500 | 240500 | 240500 | 241500 | 239500 | 4045 |
| 591 | 20231208 | 092800 | 75028204000 | 240500 | 241500 | 242500 | 240000 | 4056 |
| 592 | 20231208 | 092700 | 74050004000 | 241500 | 243000 | 244000 | 241000 | 4080 |
| 593 | 20231208 | 092600 | 73059510500 | 243000 | 243000 | 243500 | 241500 | 3975 |
| 594 | 20231208 | 092500 | 72095167500 | 242500 | 242500 | 244000 | 242000 | 4547 |
| 595 | 20231208 | 092400 | 70989877000 | 242500 | 240500 | 242500 | 240000 | 2779 |
| 596 | 20231208 | 092300 | 70319134000 | 241000 | 242500 | 242500 | 240000 | 4967 |
| 597 | 20231208 | 092200 | 69123097000 | 242500 | 240500 | 242500 | 240500 | 3663 |
| 598 | 20231208 | 092100 | 68238887500 | 241000 | 240500 | 241500 | 240000 | 4817 |
| 599 | 20231208 | 092000 | 67078604500 | 240500 | 239500 | 241500 | 239500 | 6247 |
| 600 | 20231208 | 091900 | 65576264500 | 240000 | 237500 | 240000 | 237500 | 5106 |
| 601 | 20231208 | 091800 | 64357600500 | 238000 | 237500 | 238000 | 237000 | 2595 |
| 602 | 20231208 | 091700 | 63741152500 | 237500 | 237500 | 238000 | 236000 | 6233 |
| 603 | 20231208 | 091600 | 62264964000 | 237500 | 236500 | 238500 | 236000 | 3769 |
| 604 | 20231208 | 091500 | 61370131000 | 236000 | 238500 | 238500 | 236000 | 7031 |
| 605 | 20231208 | 091400 | 59702017000 | 238500 | 239500 | 240500 | 238000 | 7165 |
| 606 | 20231208 | 091300 | 57988277500 | 240000 | 239000 | 240000 | 238000 | 10131 |
| 607 | 20231208 | 091200 | 55565996500 | 239000 | 235500 | 239000 | 235500 | 7981 |
| 608 | 20231208 | 091100 | 53671390500 | 236000 | 236500 | 239000 | 235500 | 14748 |
| 609 | 20231208 | 091000 | 50180569500 | 237000 | 235500 | 237000 | 234500 | 16473 |
| 610 | 20231208 | 090900 | 46296340000 | 236000 | 233000 | 236500 | 232000 | 9604 |
| 611 | 20231208 | 090800 | 44046885500 | 233000 | 233000 | 234000 | 231500 | 8449 |
| 612 | 20231208 | 090700 | 42081667500 | 233500 | 230500 | 234000 | 230000 | 8679 |
| 613 | 20231208 | 090600 | 40065766500 | 230000 | 231500 | 232000 | 230000 | 11131 |
| 614 | 20231208 | 090500 | 37495777000 | 231500 | 231500 | 232500 | 230500 | 13774 |
| 615 | 20231208 | 090400 | 34311732500 | 231500 | 233000 | 234500 | 230500 | 15446 |
| 616 | 20231208 | 090300 | 30725339500 | 232000 | 228500 | 233500 | 228000 | 16530 |
| 617 | 20231208 | 090200 | 26919962000 | 229000 | 230500 | 231000 | 228500 | 20821 |
| 618 | 20231208 | 090100 | 22142570500 | 230000 | 227500 | 231000 | 226000 | 24242 |
| 619 | 20231208 | 090000 | 16602965000 | 227000 | 235500 | 238000 | 224500 | 71101 |