37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 193500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 3 | 20231214 | 193400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20231214 | 193300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20231214 | 193200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20231214 | 193100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20231214 | 193000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20231214 | 192900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20231214 | 192800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20231214 | 192700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20231214 | 192600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20231214 | 192500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20231214 | 192400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20231214 | 192300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20231214 | 192200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20231214 | 192100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20231214 | 192000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20231214 | 191900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20231214 | 191800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20231214 | 191700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20231214 | 191600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20231214 | 191500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20231214 | 191400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20231214 | 191300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20231214 | 191200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20231214 | 191100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20231214 | 191000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20231214 | 190900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20231214 | 190800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20231214 | 190700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20231214 | 190600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20231214 | 190500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 33 | 20231214 | 190400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20231214 | 190300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20231214 | 190200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20231214 | 190100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20231214 | 190000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20231214 | 185900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20231214 | 185800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20231214 | 185700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20231214 | 185600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20231214 | 185500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20231214 | 185400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20231214 | 185300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20231214 | 185200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20231214 | 185100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20231214 | 185000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20231214 | 184900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20231214 | 184800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20231214 | 184700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20231214 | 184600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20231214 | 184500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20231214 | 184400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20231214 | 184300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20231214 | 184200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20231214 | 184100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20231214 | 184000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20231214 | 183900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20231214 | 183800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20231214 | 183700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20231214 | 183600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20231214 | 183500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 63 | 20231214 | 183400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20231214 | 183300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20231214 | 183200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20231214 | 183100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20231214 | 183000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20231214 | 182900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20231214 | 182800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20231214 | 182700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20231214 | 182600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20231214 | 182500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20231214 | 182400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20231214 | 182300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20231214 | 182200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20231214 | 182100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20231214 | 182000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20231214 | 181900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20231214 | 181800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20231214 | 181700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20231214 | 181600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20231214 | 181500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20231214 | 181400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20231214 | 181300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20231214 | 181200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20231214 | 181100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20231214 | 181000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20231214 | 180900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20231214 | 180800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20231214 | 180700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20231214 | 180600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20231214 | 180500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 93 | 20231214 | 180400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20231214 | 180300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20231214 | 180200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20231214 | 180100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20231214 | 180000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20231214 | 175900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20231214 | 175800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20231214 | 175700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20231214 | 175600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20231214 | 175500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20231214 | 175400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20231214 | 175300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20231214 | 175200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20231214 | 175100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20231214 | 175000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20231214 | 174900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20231214 | 174800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20231214 | 174700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20231214 | 174600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20231214 | 174500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20231214 | 174400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20231214 | 174300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20231214 | 174200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20231214 | 174100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20231214 | 174000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20231214 | 173900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20231214 | 173800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20231214 | 173700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20231214 | 173600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20231214 | 173500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 123 | 20231214 | 173400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20231214 | 173300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20231214 | 173200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20231214 | 173100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20231214 | 173000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20231214 | 172900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20231214 | 172800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20231214 | 172700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20231214 | 172600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20231214 | 172500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20231214 | 172400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20231214 | 172300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20231214 | 172200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20231214 | 172100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20231214 | 172000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20231214 | 171900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20231214 | 171800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20231214 | 171700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20231214 | 171600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20231214 | 171500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20231214 | 171400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20231214 | 171300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20231214 | 171200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20231214 | 171100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20231214 | 171000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20231214 | 170900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20231214 | 170800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20231214 | 170700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20231214 | 170600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20231214 | 170500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 153 | 20231214 | 170400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20231214 | 170300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20231214 | 170200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20231214 | 170100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20231214 | 170000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20231214 | 165900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20231214 | 165800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20231214 | 165700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20231214 | 165600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20231214 | 165500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20231214 | 165400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20231214 | 165300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20231214 | 165200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20231214 | 165100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20231214 | 165000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20231214 | 164900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20231214 | 164800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20231214 | 164700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20231214 | 164600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20231214 | 164500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20231214 | 164400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20231214 | 164300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20231214 | 164200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20231214 | 164100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20231214 | 164000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20231214 | 163900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20231214 | 163800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20231214 | 163700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20231214 | 163600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20231214 | 163500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 183 | 20231214 | 163400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20231214 | 163300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20231214 | 163200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20231214 | 163100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20231214 | 163000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20231214 | 162900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20231214 | 162800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20231214 | 162700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20231214 | 162600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20231214 | 162500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20231214 | 162400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20231214 | 162300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20231214 | 162200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20231214 | 162100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20231214 | 162000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20231214 | 161900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20231214 | 161800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20231214 | 161700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20231214 | 161600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20231214 | 161500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20231214 | 161400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20231214 | 161300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20231214 | 161200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20231214 | 161100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20231214 | 161000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20231214 | 160900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20231214 | 160800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20231214 | 160700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20231214 | 160600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20231214 | 160500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 213 | 20231214 | 160400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20231214 | 160300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20231214 | 160200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20231214 | 160100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20231214 | 160000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20231214 | 155900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 219 | 20231214 | 155800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 220 | 20231214 | 155700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 221 | 20231214 | 155600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 222 | 20231214 | 155500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 223 | 20231214 | 155400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 224 | 20231214 | 155300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 225 | 20231214 | 155200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 226 | 20231214 | 155100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 227 | 20231214 | 155000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 228 | 20231214 | 154900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 229 | 20231214 | 154800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20231214 | 154700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20231214 | 154600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 232 | 20231214 | 154500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 233 | 20231214 | 154400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20231214 | 154300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20231214 | 154200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20231214 | 154100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20231214 | 154000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20231214 | 153900 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20231214 | 153800 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 240 | 20231214 | 153700 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 241 | 20231214 | 153600 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 242 | 20231214 | 153500 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 243 | 20231214 | 153400 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 244 | 20231214 | 153300 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 245 | 20231214 | 153200 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 246 | 20231214 | 153100 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 247 | 20231214 | 153000 | 45274981500 | 206500 | 206500 | 206500 | 206500 | 20321 |
| 248 | 20231214 | 152900 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 249 | 20231214 | 152800 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 250 | 20231214 | 152700 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 251 | 20231214 | 152600 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 252 | 20231214 | 152500 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 253 | 20231214 | 152400 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 254 | 20231214 | 152300 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 255 | 20231214 | 152200 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 256 | 20231214 | 152100 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 257 | 20231214 | 152000 | 41078695000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 258 | 20231214 | 151900 | 41078695000 | 206500 | 206500 | 206500 | 206000 | 369 |
| 259 | 20231214 | 151800 | 41002508000 | 206500 | 206000 | 206500 | 206000 | 489 |
| 260 | 20231214 | 151700 | 40901633500 | 206500 | 206500 | 207500 | 206000 | 2258 |
| 261 | 20231214 | 151600 | 40434332000 | 207000 | 206500 | 207000 | 206500 | 792 |
| 262 | 20231214 | 151500 | 40270534500 | 207000 | 206000 | 207000 | 206000 | 1028 |
| 263 | 20231214 | 151400 | 40057930500 | 206500 | 206000 | 206500 | 205500 | 1419 |
| 264 | 20231214 | 151300 | 39765278000 | 206000 | 206000 | 206000 | 205500 | 476 |
| 265 | 20231214 | 151200 | 39667363000 | 206000 | 205500 | 206000 | 205500 | 996 |
| 266 | 20231214 | 151100 | 39462552000 | 205500 | 206000 | 206500 | 205000 | 3683 |
| 267 | 20231214 | 151000 | 38703827000 | 205500 | 205500 | 206000 | 205500 | 533 |
| 268 | 20231214 | 150900 | 38594070500 | 205500 | 205500 | 206000 | 205500 | 1772 |
| 269 | 20231214 | 150800 | 38229582000 | 206000 | 206000 | 206000 | 205500 | 431 |
| 270 | 20231214 | 150700 | 38140937000 | 206000 | 206000 | 206000 | 205500 | 645 |
| 271 | 20231214 | 150600 | 38008335500 | 205500 | 206000 | 206000 | 205500 | 569 |
| 272 | 20231214 | 150500 | 37891381500 | 206000 | 206000 | 206000 | 205500 | 1737 |
| 273 | 20231214 | 150400 | 37534094000 | 206000 | 205500 | 206000 | 205000 | 1336 |
| 274 | 20231214 | 150300 | 37259527500 | 205500 | 205000 | 205500 | 205000 | 310 |
| 275 | 20231214 | 150200 | 37195848000 | 205000 | 205000 | 205500 | 205000 | 152 |
| 276 | 20231214 | 150100 | 37164647000 | 205000 | 205000 | 205500 | 205000 | 65 |
| 277 | 20231214 | 150000 | 37151298500 | 205000 | 204500 | 205500 | 204500 | 1115 |
| 278 | 20231214 | 145900 | 36922752500 | 205000 | 204500 | 205500 | 204500 | 1734 |
| 279 | 20231214 | 145800 | 36567320500 | 205000 | 204500 | 205000 | 204500 | 808 |
| 280 | 20231214 | 145700 | 36401710500 | 205000 | 205000 | 205000 | 204500 | 411 |
| 281 | 20231214 | 145600 | 36317503000 | 205000 | 204500 | 205000 | 204000 | 489 |
| 282 | 20231214 | 145500 | 36217511500 | 204000 | 204500 | 205000 | 204000 | 833 |
| 283 | 20231214 | 145400 | 36047177500 | 204500 | 204500 | 204500 | 204000 | 730 |
| 284 | 20231214 | 145300 | 35897931000 | 204500 | 204500 | 204500 | 204000 | 293 |
| 285 | 20231214 | 145200 | 35838057000 | 204000 | 204500 | 204500 | 204000 | 343 |
| 286 | 20231214 | 145100 | 35767972000 | 204000 | 204500 | 205000 | 204000 | 452 |
| 287 | 20231214 | 145000 | 35675566500 | 204000 | 204000 | 204500 | 204000 | 273 |
| 288 | 20231214 | 144900 | 35619758000 | 204000 | 204000 | 204500 | 204000 | 476 |
| 289 | 20231214 | 144800 | 35522490500 | 204000 | 204500 | 204500 | 204000 | 414 |
| 290 | 20231214 | 144700 | 35437871500 | 204000 | 204500 | 204500 | 204000 | 359 |
| 291 | 20231214 | 144600 | 35364482500 | 204500 | 204500 | 204500 | 204000 | 208 |
| 292 | 20231214 | 144500 | 35321995000 | 204000 | 204000 | 204500 | 204000 | 344 |
| 293 | 20231214 | 144400 | 35251679000 | 204500 | 204500 | 204500 | 204000 | 195 |
| 294 | 20231214 | 144300 | 35211860500 | 204500 | 204500 | 204500 | 204000 | 274 |
| 295 | 20231214 | 144200 | 35155906500 | 204000 | 204500 | 204500 | 203500 | 763 |
| 296 | 20231214 | 144100 | 35000281500 | 204000 | 204000 | 204500 | 204000 | 329 |
| 297 | 20231214 | 144000 | 34933106500 | 204500 | 204000 | 204500 | 203500 | 623 |
| 298 | 20231214 | 143900 | 34805959500 | 203500 | 204000 | 204000 | 203500 | 546 |
| 299 | 20231214 | 143800 | 34694616000 | 203500 | 203500 | 204000 | 203500 | 161 |
| 300 | 20231214 | 143700 | 34661804500 | 203500 | 203500 | 204500 | 203500 | 932 |
| 301 | 20231214 | 143600 | 34471741500 | 204000 | 204000 | 204000 | 203500 | 218 |
| 302 | 20231214 | 143500 | 34427298000 | 204000 | 203500 | 204000 | 203500 | 215 |
| 303 | 20231214 | 143400 | 34383510000 | 203500 | 203500 | 204000 | 203500 | 155 |
| 304 | 20231214 | 143300 | 34351936500 | 203500 | 204000 | 204000 | 203500 | 157 |
| 305 | 20231214 | 143200 | 34319941500 | 203500 | 203500 | 204500 | 203500 | 762 |
| 306 | 20231214 | 143100 | 34164567500 | 204000 | 203000 | 204000 | 203000 | 237 |
| 307 | 20231214 | 143000 | 34116346500 | 203500 | 203500 | 203500 | 203000 | 274 |
| 308 | 20231214 | 142900 | 34060622500 | 203500 | 203500 | 204000 | 203000 | 425 |
| 309 | 20231214 | 142800 | 33974157500 | 203000 | 203500 | 203500 | 203000 | 289 |
| 310 | 20231214 | 142700 | 33915392000 | 203000 | 203500 | 203500 | 203000 | 188 |
| 311 | 20231214 | 142600 | 33877165000 | 203000 | 203000 | 203500 | 203000 | 131 |
| 312 | 20231214 | 142500 | 33850546500 | 203000 | 203500 | 203500 | 203000 | 377 |
| 313 | 20231214 | 142400 | 33773919500 | 203500 | 203500 | 203500 | 203000 | 142 |
| 314 | 20231214 | 142300 | 33745060500 | 203500 | 203000 | 203500 | 203000 | 742 |
| 315 | 20231214 | 142200 | 33594094000 | 203000 | 203500 | 203500 | 203000 | 148 |
| 316 | 20231214 | 142100 | 33564010000 | 203500 | 203000 | 203500 | 203000 | 547 |
| 317 | 20231214 | 142000 | 33452724500 | 203000 | 203000 | 203500 | 203000 | 120 |
| 318 | 20231214 | 141900 | 33428342500 | 203000 | 202500 | 203500 | 202500 | 638 |
| 319 | 20231214 | 141800 | 33298841000 | 202500 | 203000 | 203000 | 202500 | 275 |
| 320 | 20231214 | 141700 | 33243063000 | 202500 | 203000 | 203000 | 202500 | 244 |
| 321 | 20231214 | 141600 | 33193566000 | 203000 | 202500 | 203000 | 202500 | 260 |
| 322 | 20231214 | 141500 | 33140834000 | 202500 | 202500 | 203000 | 202500 | 158 |
| 323 | 20231214 | 141400 | 33108802500 | 203000 | 203000 | 203000 | 202500 | 151 |
| 324 | 20231214 | 141300 | 33078189500 | 202500 | 203000 | 203000 | 202500 | 1301 |
| 325 | 20231214 | 141200 | 32814109500 | 203000 | 203000 | 203000 | 202500 | 435 |
| 326 | 20231214 | 141100 | 32725929000 | 202500 | 202500 | 203000 | 202500 | 156 |
| 327 | 20231214 | 141000 | 32694310000 | 202500 | 203000 | 203000 | 202500 | 154 |
| 328 | 20231214 | 140900 | 32663091500 | 203000 | 202500 | 203000 | 202500 | 166 |
| 329 | 20231214 | 140800 | 32629436500 | 202500 | 203000 | 203000 | 202500 | 140 |
| 330 | 20231214 | 140700 | 32601061500 | 203000 | 203000 | 203000 | 202500 | 631 |
| 331 | 20231214 | 140600 | 32473038500 | 203000 | 202500 | 203000 | 202500 | 115 |
| 332 | 20231214 | 140500 | 32449723500 | 202500 | 202500 | 203000 | 202500 | 224 |
| 333 | 20231214 | 140400 | 32404339000 | 202500 | 202500 | 203000 | 202500 | 218 |
| 334 | 20231214 | 140300 | 32360178500 | 202500 | 202500 | 203000 | 202500 | 360 |
| 335 | 20231214 | 140200 | 32287238500 | 202500 | 203000 | 203500 | 202500 | 375 |
| 336 | 20231214 | 140100 | 32211127000 | 203000 | 203000 | 203500 | 203000 | 293 |
| 337 | 20231214 | 140000 | 32151585000 | 203000 | 202500 | 204000 | 202500 | 404 |
| 338 | 20231214 | 135900 | 32069514500 | 203000 | 203000 | 203500 | 202500 | 540 |
| 339 | 20231214 | 135800 | 31959856000 | 203000 | 203500 | 203500 | 203000 | 272 |
| 340 | 20231214 | 135700 | 31904594500 | 203500 | 203000 | 203500 | 203000 | 255 |
| 341 | 20231214 | 135600 | 31852802500 | 203000 | 203500 | 203500 | 203000 | 242 |
| 342 | 20231214 | 135500 | 31803627000 | 203500 | 203000 | 203500 | 203000 | 134 |
| 343 | 20231214 | 135400 | 31776392500 | 203000 | 203000 | 203500 | 202500 | 510 |
| 344 | 20231214 | 135300 | 31672839500 | 203000 | 203000 | 203500 | 203000 | 418 |
| 345 | 20231214 | 135200 | 31587953000 | 203000 | 202500 | 203000 | 202500 | 218 |
| 346 | 20231214 | 135100 | 31543733500 | 203000 | 203000 | 203500 | 202500 | 1305 |
| 347 | 20231214 | 135000 | 31278804500 | 203500 | 203000 | 203500 | 203000 | 179 |
| 348 | 20231214 | 134900 | 31242411000 | 203500 | 203500 | 203500 | 203000 | 163 |
| 349 | 20231214 | 134800 | 31209279000 | 203500 | 203000 | 203500 | 203000 | 175 |
| 350 | 20231214 | 134700 | 31173702500 | 203000 | 203000 | 203500 | 203000 | 176 |
| 351 | 20231214 | 134600 | 31137937000 | 203000 | 203000 | 203500 | 202500 | 959 |
| 352 | 20231214 | 134500 | 30943245500 | 202500 | 202500 | 203000 | 202500 | 583 |
| 353 | 20231214 | 134400 | 30824929500 | 203000 | 203000 | 203500 | 202500 | 1409 |
| 354 | 20231214 | 134300 | 30538876000 | 203000 | 203000 | 204000 | 203000 | 350 |
| 355 | 20231214 | 134200 | 30467683000 | 203000 | 203500 | 204000 | 203000 | 666 |
| 356 | 20231214 | 134100 | 30332225500 | 204000 | 203500 | 204000 | 203500 | 229 |
| 357 | 20231214 | 134000 | 30285574000 | 203500 | 203500 | 204000 | 203500 | 143 |
| 358 | 20231214 | 133900 | 30256442500 | 203500 | 203500 | 204000 | 203500 | 126 |
| 359 | 20231214 | 133800 | 30230770500 | 203500 | 204000 | 205000 | 203500 | 2498 |
| 360 | 20231214 | 133700 | 29721083500 | 204000 | 205000 | 205500 | 204000 | 1226 |
| 361 | 20231214 | 133600 | 29470241000 | 205000 | 205000 | 205500 | 205000 | 161 |
| 362 | 20231214 | 133500 | 29437191000 | 205500 | 204500 | 205500 | 204500 | 140 |
| 363 | 20231214 | 133400 | 29408467500 | 205000 | 204500 | 205000 | 204500 | 391 |
| 364 | 20231214 | 133300 | 29328373000 | 204500 | 204500 | 205000 | 204500 | 116 |
| 365 | 20231214 | 133200 | 29304621500 | 205000 | 204500 | 205000 | 204500 | 195 |
| 366 | 20231214 | 133100 | 29264709000 | 204500 | 204500 | 205000 | 204500 | 398 |
| 367 | 20231214 | 133000 | 29183150500 | 205000 | 205000 | 205000 | 204500 | 116 |
| 368 | 20231214 | 132900 | 29159399500 | 204500 | 205000 | 205000 | 204500 | 163 |
| 369 | 20231214 | 132800 | 29126025000 | 204500 | 204500 | 205000 | 204500 | 116 |
| 370 | 20231214 | 132700 | 29102286000 | 205000 | 204500 | 205000 | 204000 | 115 |
| 371 | 20231214 | 132600 | 29078740000 | 204500 | 204500 | 205000 | 204000 | 854 |
| 372 | 20231214 | 132500 | 28904085000 | 205000 | 204500 | 205500 | 204500 | 361 |
| 373 | 20231214 | 132400 | 28830096000 | 205000 | 205000 | 205500 | 204500 | 1179 |
| 374 | 20231214 | 132300 | 28588402000 | 205000 | 204500 | 205000 | 204500 | 161 |
| 375 | 20231214 | 132200 | 28555433000 | 204500 | 204500 | 205000 | 204500 | 137 |
| 376 | 20231214 | 132100 | 28527378000 | 204500 | 204500 | 205000 | 204500 | 122 |
| 377 | 20231214 | 132000 | 28502391000 | 204500 | 204000 | 205000 | 204000 | 270 |
| 378 | 20231214 | 131900 | 28447160000 | 204500 | 204000 | 205000 | 204000 | 132 |
| 379 | 20231214 | 131800 | 28420181000 | 204500 | 204500 | 205000 | 204000 | 341 |
| 380 | 20231214 | 131700 | 28350449000 | 204000 | 204000 | 204500 | 204000 | 145 |
| 381 | 20231214 | 131600 | 28320835000 | 204500 | 204000 | 204500 | 204000 | 388 |
| 382 | 20231214 | 131500 | 28241558000 | 204000 | 204000 | 205000 | 203500 | 876 |
| 383 | 20231214 | 131400 | 28062615500 | 203500 | 203500 | 204000 | 203500 | 292 |
| 384 | 20231214 | 131300 | 28003102500 | 204000 | 203500 | 204000 | 203500 | 95 |
| 385 | 20231214 | 131200 | 27983751000 | 204000 | 203500 | 204000 | 203500 | 109 |
| 386 | 20231214 | 131100 | 27961544000 | 203500 | 203500 | 204000 | 203000 | 180 |
| 387 | 20231214 | 131000 | 27924922000 | 203500 | 203000 | 203500 | 203000 | 421 |
| 388 | 20231214 | 130900 | 27839267000 | 203500 | 203000 | 203500 | 203000 | 143 |
| 389 | 20231214 | 130800 | 27810212500 | 203000 | 203000 | 203500 | 203000 | 126 |
| 390 | 20231214 | 130700 | 27784629500 | 203500 | 203500 | 204000 | 203000 | 130 |
| 391 | 20231214 | 130600 | 27758188000 | 203500 | 203500 | 204000 | 203000 | 283 |
| 392 | 20231214 | 130500 | 27700584500 | 203000 | 203000 | 204000 | 203000 | 82 |
| 393 | 20231214 | 130400 | 27683931000 | 203000 | 203000 | 203500 | 203000 | 195 |
| 394 | 20231214 | 130300 | 27644274000 | 203000 | 203000 | 203500 | 203000 | 93 |
| 395 | 20231214 | 130200 | 27625377500 | 203000 | 203000 | 203500 | 202500 | 80 |
| 396 | 20231214 | 130100 | 27609144000 | 203000 | 203000 | 203500 | 202500 | 239 |
| 397 | 20231214 | 130000 | 27560577000 | 203500 | 202000 | 203500 | 202000 | 770 |
| 398 | 20231214 | 125900 | 27404370000 | 202000 | 202500 | 203000 | 202000 | 110 |
| 399 | 20231214 | 125800 | 27382107000 | 202500 | 202500 | 203000 | 202500 | 205 |
| 400 | 20231214 | 125700 | 27340578500 | 202500 | 202500 | 203000 | 202500 | 98 |
| 401 | 20231214 | 125600 | 27320716000 | 202500 | 202500 | 203000 | 202000 | 790 |
| 402 | 20231214 | 125500 | 27160961000 | 202500 | 202500 | 203000 | 202500 | 108 |
| 403 | 20231214 | 125400 | 27139077000 | 202500 | 202500 | 203000 | 202500 | 115 |
| 404 | 20231214 | 125300 | 27115756500 | 202500 | 202500 | 203000 | 202500 | 119 |
| 405 | 20231214 | 125200 | 27091627000 | 202500 | 203000 | 203000 | 202500 | 195 |
| 406 | 20231214 | 125100 | 27052120000 | 202500 | 203000 | 203500 | 202500 | 161 |
| 407 | 20231214 | 125000 | 27019447500 | 203500 | 203500 | 203500 | 203000 | 71 |
| 408 | 20231214 | 124900 | 27005017000 | 203000 | 203000 | 203500 | 203000 | 309 |
| 409 | 20231214 | 124800 | 26942287000 | 203000 | 203000 | 203500 | 203000 | 399 |
| 410 | 20231214 | 124700 | 26861281000 | 203500 | 203500 | 204000 | 203500 | 257 |
| 411 | 20231214 | 124600 | 26808963000 | 204000 | 203500 | 204000 | 203500 | 95 |
| 412 | 20231214 | 124500 | 26789621500 | 203500 | 203500 | 204000 | 203500 | 43 |
| 413 | 20231214 | 124400 | 26780869000 | 203500 | 203500 | 204000 | 203500 | 73 |
| 414 | 20231214 | 124300 | 26765999500 | 203500 | 203000 | 203500 | 203000 | 534 |
| 415 | 20231214 | 124200 | 26657364000 | 203000 | 203000 | 203500 | 203000 | 66 |
| 416 | 20231214 | 124100 | 26643959000 | 203000 | 203000 | 203500 | 203000 | 124 |
| 417 | 20231214 | 124000 | 26618778000 | 203500 | 203000 | 203500 | 203000 | 115 |
| 418 | 20231214 | 123900 | 26595424000 | 203500 | 203500 | 203500 | 203000 | 62 |
| 419 | 20231214 | 123800 | 26582825500 | 203500 | 203000 | 203500 | 203000 | 124 |
| 420 | 20231214 | 123700 | 26557639500 | 203000 | 203000 | 203500 | 202500 | 286 |
| 421 | 20231214 | 123600 | 26499576500 | 203000 | 203000 | 203500 | 202500 | 372 |
| 422 | 20231214 | 123500 | 26424051000 | 203000 | 203000 | 203500 | 203000 | 102 |
| 423 | 20231214 | 123400 | 26403331000 | 203000 | 203000 | 203500 | 202500 | 109 |
| 424 | 20231214 | 123300 | 26381216500 | 202500 | 202500 | 203500 | 202500 | 172 |
| 425 | 20231214 | 123200 | 26346303000 | 202500 | 202500 | 203000 | 202000 | 246 |
| 426 | 20231214 | 123100 | 26296489000 | 202500 | 202500 | 203000 | 202500 | 116 |
| 427 | 20231214 | 123000 | 26272993500 | 202500 | 202500 | 203000 | 202500 | 51 |
| 428 | 20231214 | 122900 | 26262664000 | 202500 | 203000 | 203000 | 202500 | 99 |
| 429 | 20231214 | 122800 | 26242601000 | 202500 | 202500 | 203000 | 202000 | 469 |
| 430 | 20231214 | 122700 | 26147646500 | 202500 | 203000 | 203000 | 202500 | 66 |
| 431 | 20231214 | 122600 | 26134272500 | 202500 | 202500 | 203000 | 202500 | 78 |
| 432 | 20231214 | 122500 | 26118477000 | 202500 | 202500 | 203000 | 202000 | 162 |
| 433 | 20231214 | 122400 | 26085658500 | 202500 | 202500 | 203000 | 202500 | 86 |
| 434 | 20231214 | 122300 | 26068232000 | 203000 | 202500 | 203000 | 202500 | 49 |
| 435 | 20231214 | 122200 | 26058302000 | 202500 | 202500 | 203000 | 202000 | 209 |
| 436 | 20231214 | 122100 | 26015962500 | 203000 | 202500 | 203000 | 202500 | 99 |
| 437 | 20231214 | 122000 | 25995904000 | 203000 | 202000 | 203000 | 202000 | 147 |
| 438 | 20231214 | 121900 | 25966117500 | 202000 | 202500 | 203000 | 202000 | 211 |
| 439 | 20231214 | 121800 | 25923413500 | 202500 | 202500 | 203000 | 202500 | 296 |
| 440 | 20231214 | 121700 | 25863424500 | 202500 | 202500 | 203000 | 202500 | 92 |
| 441 | 20231214 | 121600 | 25844781500 | 202500 | 202500 | 203000 | 202500 | 104 |
| 442 | 20231214 | 121500 | 25823708000 | 203000 | 202500 | 203000 | 202500 | 109 |
| 443 | 20231214 | 121400 | 25801633000 | 202500 | 202500 | 203000 | 202500 | 89 |
| 444 | 20231214 | 121300 | 25783600000 | 202500 | 202500 | 203000 | 202500 | 127 |
| 445 | 20231214 | 121200 | 25757863500 | 202500 | 203000 | 203000 | 202500 | 93 |
| 446 | 20231214 | 121100 | 25739017000 | 202500 | 202500 | 203000 | 202000 | 78 |
| 447 | 20231214 | 121000 | 25723221000 | 202500 | 202500 | 203000 | 202000 | 116 |
| 448 | 20231214 | 120900 | 25699735500 | 202000 | 202500 | 203000 | 202000 | 222 |
| 449 | 20231214 | 120800 | 25654810500 | 202000 | 202500 | 203000 | 202000 | 369 |
| 450 | 20231214 | 120700 | 25580088000 | 203000 | 202500 | 203000 | 202500 | 260 |
| 451 | 20231214 | 120600 | 25527429500 | 202500 | 202500 | 203000 | 202500 | 109 |
| 452 | 20231214 | 120500 | 25505338000 | 202500 | 202500 | 203000 | 202500 | 65 |
| 453 | 20231214 | 120400 | 25492162000 | 203000 | 202500 | 203000 | 202500 | 110 |
| 454 | 20231214 | 120300 | 25469882000 | 202500 | 202500 | 203000 | 202500 | 95 |
| 455 | 20231214 | 120200 | 25450629000 | 202500 | 203000 | 203000 | 202500 | 95 |
| 456 | 20231214 | 120100 | 25431372000 | 202500 | 203000 | 203000 | 202500 | 157 |
| 457 | 20231214 | 120000 | 25399573000 | 203000 | 202500 | 203000 | 202000 | 196 |
| 458 | 20231214 | 115900 | 25359850000 | 202500 | 202500 | 203000 | 202500 | 78 |
| 459 | 20231214 | 115800 | 25344050000 | 202000 | 202500 | 202500 | 202000 | 228 |
| 460 | 20231214 | 115700 | 25297930500 | 202500 | 202500 | 203000 | 202000 | 157 |
| 461 | 20231214 | 115600 | 25266161500 | 202500 | 202500 | 202500 | 202000 | 253 |
| 462 | 20231214 | 115500 | 25214940500 | 202500 | 202500 | 203000 | 202500 | 121 |
| 463 | 20231214 | 115400 | 25190429000 | 203000 | 202500 | 203000 | 202500 | 176 |
| 464 | 20231214 | 115300 | 25154770000 | 202500 | 202500 | 203000 | 202000 | 203 |
| 465 | 20231214 | 115200 | 25113661500 | 202500 | 202500 | 202500 | 202000 | 142 |
| 466 | 20231214 | 115100 | 25084932500 | 202500 | 202000 | 203000 | 202000 | 172 |
| 467 | 20231214 | 115000 | 25050113500 | 202500 | 202500 | 203000 | 202000 | 179 |
| 468 | 20231214 | 114900 | 25013855000 | 202500 | 202500 | 203000 | 202500 | 101 |
| 469 | 20231214 | 114800 | 24993396000 | 202500 | 202000 | 203000 | 202000 | 210 |
| 470 | 20231214 | 114700 | 24950881500 | 202500 | 202500 | 203000 | 202000 | 132 |
| 471 | 20231214 | 114600 | 24924171000 | 202500 | 202000 | 203000 | 202000 | 647 |
| 472 | 20231214 | 114500 | 24793153500 | 202000 | 202500 | 202500 | 202000 | 105 |
| 473 | 20231214 | 114400 | 24771923000 | 202000 | 202000 | 202500 | 202000 | 187 |
| 474 | 20231214 | 114300 | 24734134000 | 202000 | 202000 | 202500 | 201500 | 258 |
| 475 | 20231214 | 114200 | 24682002500 | 202000 | 202000 | 202500 | 202000 | 296 |
| 476 | 20231214 | 114100 | 24622126000 | 202000 | 202000 | 202500 | 202000 | 258 |
| 477 | 20231214 | 114000 | 24569941500 | 202000 | 202500 | 203000 | 202000 | 136 |
| 478 | 20231214 | 113900 | 24542430500 | 202500 | 202000 | 203000 | 202000 | 192 |
| 479 | 20231214 | 113800 | 24503564500 | 202000 | 202000 | 202500 | 202000 | 313 |
| 480 | 20231214 | 113700 | 24440315000 | 202000 | 202000 | 202500 | 202000 | 108 |
| 481 | 20231214 | 113600 | 24418481000 | 202000 | 202000 | 202500 | 202000 | 205 |
| 482 | 20231214 | 113500 | 24377050000 | 202000 | 202000 | 202500 | 202000 | 265 |
| 483 | 20231214 | 113400 | 24323487000 | 202500 | 202000 | 202500 | 202000 | 166 |
| 484 | 20231214 | 113300 | 24289922500 | 202500 | 202000 | 202500 | 202000 | 119 |
| 485 | 20231214 | 113200 | 24265870500 | 202500 | 202000 | 202500 | 202000 | 256 |
| 486 | 20231214 | 113100 | 24214079500 | 202000 | 202500 | 202500 | 202000 | 261 |
| 487 | 20231214 | 113000 | 24161299500 | 202500 | 202500 | 202500 | 202000 | 93 |
| 488 | 20231214 | 112900 | 24142507000 | 202000 | 202000 | 202500 | 202000 | 161 |
| 489 | 20231214 | 112800 | 24109961500 | 202000 | 202000 | 202500 | 202000 | 580 |
| 490 | 20231214 | 112700 | 23992797500 | 202500 | 202500 | 203000 | 202000 | 1014 |
| 491 | 20231214 | 112600 | 23787363500 | 202500 | 203000 | 203000 | 202500 | 208 |
| 492 | 20231214 | 112500 | 23745159500 | 203000 | 202500 | 203500 | 202500 | 251 |
| 493 | 20231214 | 112400 | 23694236000 | 202500 | 202500 | 203000 | 202500 | 761 |
| 494 | 20231214 | 112300 | 23539796000 | 202500 | 203000 | 203000 | 202500 | 301 |
| 495 | 20231214 | 112200 | 23478802500 | 202500 | 202500 | 203000 | 202500 | 174 |
| 496 | 20231214 | 112100 | 23443522500 | 202500 | 202500 | 203000 | 202500 | 246 |
| 497 | 20231214 | 112000 | 23393669500 | 202500 | 202500 | 203000 | 202500 | 78 |
| 498 | 20231214 | 111900 | 23377863000 | 203000 | 202500 | 203000 | 202500 | 193 |
| 499 | 20231214 | 111800 | 23338768000 | 202500 | 202500 | 203000 | 202500 | 149 |
| 500 | 20231214 | 111700 | 23308592000 | 202500 | 202500 | 203000 | 202500 | 300 |
| 501 | 20231214 | 111600 | 23247836000 | 202500 | 203000 | 203000 | 202500 | 266 |
| 502 | 20231214 | 111500 | 23193949000 | 203000 | 203000 | 203000 | 202500 | 338 |
| 503 | 20231214 | 111400 | 23125364500 | 203500 | 203500 | 203500 | 203000 | 100 |
| 504 | 20231214 | 111300 | 23105055500 | 203500 | 203000 | 203500 | 202500 | 490 |
| 505 | 20231214 | 111200 | 23005579000 | 203000 | 203000 | 203500 | 203000 | 168 |
| 506 | 20231214 | 111100 | 22971458000 | 203000 | 203000 | 203500 | 203000 | 173 |
| 507 | 20231214 | 111000 | 22936331500 | 203000 | 203000 | 203500 | 203000 | 158 |
| 508 | 20231214 | 110900 | 22904242500 | 203000 | 203500 | 203500 | 202500 | 281 |
| 509 | 20231214 | 110800 | 22847195000 | 203000 | 203000 | 203500 | 202500 | 323 |
| 510 | 20231214 | 110700 | 22781623500 | 203000 | 203500 | 203500 | 203000 | 199 |
| 511 | 20231214 | 110600 | 22741210500 | 203000 | 203000 | 203500 | 203000 | 545 |
| 512 | 20231214 | 110500 | 22630555500 | 203000 | 203500 | 204000 | 203000 | 1135 |
| 513 | 20231214 | 110400 | 22399732000 | 204000 | 203500 | 204000 | 203500 | 306 |
| 514 | 20231214 | 110300 | 22337345000 | 203500 | 203500 | 204000 | 203500 | 87 |
| 515 | 20231214 | 110200 | 22319639500 | 204000 | 204000 | 204000 | 203500 | 75 |
| 516 | 20231214 | 110100 | 22304366500 | 204000 | 203500 | 204000 | 203500 | 234 |
| 517 | 20231214 | 110000 | 22256727500 | 204000 | 203500 | 204000 | 203000 | 705 |
| 518 | 20231214 | 105900 | 22113207000 | 203500 | 204000 | 204500 | 203500 | 262 |
| 519 | 20231214 | 105800 | 22059757500 | 204000 | 204500 | 204500 | 204000 | 124 |
| 520 | 20231214 | 105700 | 22034450500 | 204500 | 204500 | 204500 | 203500 | 253 |
| 521 | 20231214 | 105600 | 21982786500 | 204500 | 204500 | 205000 | 204000 | 964 |
| 522 | 20231214 | 105500 | 21785783500 | 204500 | 205000 | 205000 | 204500 | 410 |
| 523 | 20231214 | 105400 | 21701830000 | 205000 | 205000 | 205500 | 204500 | 152 |
| 524 | 20231214 | 105300 | 21670657500 | 205000 | 204500 | 205500 | 204500 | 409 |
| 525 | 20231214 | 105200 | 21586842000 | 205000 | 205000 | 205500 | 205000 | 404 |
| 526 | 20231214 | 105100 | 21504015000 | 205000 | 205000 | 205500 | 205000 | 359 |
| 527 | 20231214 | 105000 | 21430296000 | 205000 | 205500 | 206000 | 205000 | 694 |
| 528 | 20231214 | 104900 | 21287592000 | 206000 | 205500 | 206000 | 205500 | 360 |
| 529 | 20231214 | 104800 | 21213586000 | 206000 | 206000 | 206500 | 205500 | 291 |
| 530 | 20231214 | 104700 | 21153597500 | 206000 | 206500 | 206500 | 206000 | 230 |
| 531 | 20231214 | 104600 | 21106185500 | 206000 | 206000 | 206500 | 206000 | 172 |
| 532 | 20231214 | 104500 | 21070728000 | 206000 | 206000 | 206500 | 206000 | 251 |
| 533 | 20231214 | 104400 | 21019000000 | 206000 | 206500 | 206500 | 206000 | 332 |
| 534 | 20231214 | 104300 | 20950586500 | 206500 | 206500 | 206500 | 206000 | 322 |
| 535 | 20231214 | 104200 | 20884152500 | 206000 | 206000 | 206500 | 206000 | 217 |
| 536 | 20231214 | 104100 | 20839406500 | 206500 | 206500 | 206500 | 206000 | 141 |
| 537 | 20231214 | 104000 | 20810336000 | 206500 | 206000 | 206500 | 205500 | 134 |
| 538 | 20231214 | 103900 | 20782737000 | 206500 | 205000 | 206500 | 205000 | 1086 |
| 539 | 20231214 | 103800 | 20559223500 | 205500 | 204500 | 205500 | 204500 | 769 |
| 540 | 20231214 | 103700 | 20401576000 | 205000 | 204500 | 205000 | 204500 | 224 |
| 541 | 20231214 | 103600 | 20355738500 | 204500 | 204500 | 205000 | 204500 | 95 |
| 542 | 20231214 | 103500 | 20336275500 | 205000 | 205000 | 205000 | 204500 | 106 |
| 543 | 20231214 | 103400 | 20314574000 | 205000 | 205000 | 205000 | 204500 | 102 |
| 544 | 20231214 | 103300 | 20293675500 | 205000 | 205500 | 205500 | 204500 | 255 |
| 545 | 20231214 | 103200 | 20241506000 | 205500 | 205500 | 205500 | 204500 | 221 |
| 546 | 20231214 | 103100 | 20196155500 | 205500 | 204500 | 205500 | 204500 | 223 |
| 547 | 20231214 | 103000 | 20150481000 | 205500 | 204500 | 205500 | 204500 | 839 |
| 548 | 20231214 | 102900 | 19978535500 | 204500 | 205000 | 205000 | 204000 | 513 |
| 549 | 20231214 | 102800 | 19873553500 | 205000 | 204000 | 205000 | 203500 | 510 |
| 550 | 20231214 | 102700 | 19769226000 | 204000 | 204000 | 204000 | 203500 | 213 |
| 551 | 20231214 | 102600 | 19725830000 | 204000 | 203500 | 204500 | 203500 | 977 |
| 552 | 20231214 | 102500 | 19526547000 | 203500 | 204000 | 204000 | 203500 | 123 |
| 553 | 20231214 | 102400 | 19501475500 | 204000 | 204500 | 204500 | 203500 | 375 |
| 554 | 20231214 | 102300 | 19424961000 | 204500 | 204000 | 204500 | 204000 | 127 |
| 555 | 20231214 | 102200 | 19399027000 | 204000 | 204500 | 204500 | 204000 | 192 |
| 556 | 20231214 | 102100 | 19359848000 | 204500 | 204000 | 205000 | 204000 | 906 |
| 557 | 20231214 | 102000 | 19174576500 | 204000 | 204000 | 204500 | 204000 | 286 |
| 558 | 20231214 | 101900 | 19116178500 | 204500 | 204000 | 204500 | 204000 | 108 |
| 559 | 20231214 | 101800 | 19094128500 | 204000 | 204500 | 204500 | 204000 | 82 |
| 560 | 20231214 | 101700 | 19077383000 | 204500 | 204000 | 204500 | 204000 | 275 |
| 561 | 20231214 | 101600 | 19021250500 | 204500 | 204500 | 204500 | 204000 | 131 |
| 562 | 20231214 | 101500 | 18994475000 | 204000 | 204000 | 204500 | 204000 | 81 |
| 563 | 20231214 | 101400 | 18977932500 | 204000 | 204000 | 204500 | 204000 | 94 |
| 564 | 20231214 | 101300 | 18958741000 | 204500 | 204000 | 204500 | 204000 | 78 |
| 565 | 20231214 | 101200 | 18942810500 | 204500 | 204500 | 204500 | 204000 | 161 |
| 566 | 20231214 | 101100 | 18909938000 | 204500 | 204000 | 204500 | 204000 | 170 |
| 567 | 20231214 | 101000 | 18875251000 | 204000 | 204000 | 204500 | 203500 | 294 |
| 568 | 20231214 | 100900 | 18815298000 | 203500 | 203500 | 204000 | 203500 | 72 |
| 569 | 20231214 | 100800 | 18800628500 | 204500 | 203500 | 204500 | 203500 | 800 |
| 570 | 20231214 | 100700 | 18637521000 | 203500 | 204500 | 204500 | 203500 | 236 |
| 571 | 20231214 | 100600 | 18589419500 | 204000 | 204000 | 205000 | 204000 | 141 |
| 572 | 20231214 | 100500 | 18560615000 | 204000 | 203500 | 205000 | 203500 | 798 |
| 573 | 20231214 | 100400 | 18397831000 | 203500 | 204000 | 205000 | 203500 | 968 |
| 574 | 20231214 | 100300 | 18200331000 | 204000 | 204500 | 205000 | 204000 | 424 |
| 575 | 20231214 | 100200 | 18113699000 | 204500 | 204500 | 205000 | 204500 | 64 |
| 576 | 20231214 | 100100 | 18100604000 | 204500 | 205000 | 205000 | 204500 | 172 |
| 577 | 20231214 | 100000 | 18065403000 | 205000 | 205000 | 205000 | 204500 | 250 |
| 578 | 20231214 | 095900 | 18014181000 | 205000 | 204500 | 205000 | 204500 | 112 |
| 579 | 20231214 | 095800 | 17991258500 | 205000 | 205000 | 206000 | 205000 | 748 |
| 580 | 20231214 | 095700 | 17837652500 | 205500 | 205000 | 205500 | 205000 | 271 |
| 581 | 20231214 | 095600 | 17782037000 | 205000 | 205000 | 205500 | 205000 | 202 |
| 582 | 20231214 | 095500 | 17740607500 | 205000 | 206000 | 206000 | 205000 | 334 |
| 583 | 20231214 | 095400 | 17671975500 | 205500 | 205500 | 206000 | 205500 | 163 |
| 584 | 20231214 | 095300 | 17638443500 | 206000 | 205500 | 206000 | 205500 | 96 |
| 585 | 20231214 | 095200 | 17618684500 | 206000 | 206000 | 206000 | 205500 | 244 |
| 586 | 20231214 | 095100 | 17568502000 | 206000 | 205500 | 206000 | 205500 | 272 |
| 587 | 20231214 | 095000 | 17512568500 | 206000 | 205500 | 206000 | 205500 | 166 |
| 588 | 20231214 | 094900 | 17478377000 | 206000 | 205500 | 206000 | 205000 | 952 |
| 589 | 20231214 | 094800 | 17282703500 | 205500 | 205500 | 205500 | 205000 | 193 |
| 590 | 20231214 | 094700 | 17243073500 | 205500 | 205000 | 205500 | 204500 | 833 |
| 591 | 20231214 | 094600 | 17072271500 | 205000 | 204500 | 205500 | 204000 | 996 |
| 592 | 20231214 | 094500 | 16868211000 | 204500 | 204500 | 205000 | 204000 | 925 |
| 593 | 20231214 | 094400 | 16678984000 | 205000 | 205000 | 205000 | 204500 | 219 |
| 594 | 20231214 | 094300 | 16634138500 | 205000 | 204500 | 205000 | 204500 | 350 |
| 595 | 20231214 | 094200 | 16562462000 | 205000 | 204000 | 205000 | 204000 | 879 |
| 596 | 20231214 | 094100 | 16382578000 | 204000 | 203000 | 204000 | 202500 | 2823 |
| 597 | 20231214 | 094000 | 15808110500 | 203000 | 202500 | 203000 | 202500 | 369 |
| 598 | 20231214 | 093900 | 15733280500 | 202500 | 202500 | 203000 | 202500 | 225 |
| 599 | 20231214 | 093800 | 15687675500 | 202500 | 202500 | 203000 | 202000 | 729 |
| 600 | 20231214 | 093700 | 15540039000 | 202500 | 202000 | 202500 | 202000 | 304 |
| 601 | 20231214 | 093600 | 15478552500 | 202000 | 202000 | 202500 | 202000 | 511 |
| 602 | 20231214 | 093500 | 15375292500 | 202000 | 202000 | 202500 | 201500 | 2018 |
| 603 | 20231214 | 093400 | 14967592000 | 201500 | 201500 | 202500 | 201500 | 475 |
| 604 | 20231214 | 093300 | 14871833000 | 202500 | 202000 | 202500 | 200500 | 3941 |
| 605 | 20231214 | 093200 | 14077412000 | 202500 | 202500 | 202500 | 201500 | 901 |
| 606 | 20231214 | 093100 | 13895447500 | 202000 | 202500 | 202500 | 202000 | 669 |
| 607 | 20231214 | 093000 | 13760233500 | 202000 | 202500 | 203000 | 202000 | 674 |
| 608 | 20231214 | 092900 | 13623705000 | 202500 | 202500 | 203000 | 202500 | 265 |
| 609 | 20231214 | 092800 | 13569966500 | 202500 | 202500 | 203000 | 202000 | 850 |
| 610 | 20231214 | 092700 | 13398014000 | 202500 | 201000 | 203000 | 200500 | 1847 |
| 611 | 20231214 | 092600 | 13025332000 | 201000 | 202000 | 202500 | 201000 | 4742 |
| 612 | 20231214 | 092500 | 12070170000 | 202000 | 203500 | 204000 | 202000 | 2819 |
| 613 | 20231214 | 092400 | 11498309000 | 203500 | 204000 | 204000 | 203000 | 935 |
| 614 | 20231214 | 092300 | 11307947500 | 204000 | 204000 | 204000 | 203500 | 492 |
| 615 | 20231214 | 092200 | 11207597500 | 203500 | 204500 | 205000 | 203500 | 1724 |
| 616 | 20231214 | 092100 | 10855454500 | 204500 | 203500 | 205000 | 203500 | 1686 |
| 617 | 20231214 | 092000 | 10511283000 | 203500 | 203000 | 204000 | 203000 | 1061 |
| 618 | 20231214 | 091900 | 10295473500 | 203500 | 203500 | 203500 | 202500 | 1355 |
| 619 | 20231214 | 091800 | 10020635500 | 203500 | 204000 | 204500 | 201500 | 5566 |
| 620 | 20231214 | 091700 | 8894843000 | 203500 | 204500 | 204500 | 203000 | 3685 |
| 621 | 20231214 | 091600 | 8144115000 | 204500 | 206000 | 206000 | 204000 | 2443 |
| 622 | 20231214 | 091500 | 7644008000 | 206500 | 206000 | 206500 | 205500 | 516 |
| 623 | 20231214 | 091400 | 7537739000 | 206000 | 206000 | 207000 | 205500 | 647 |
| 624 | 20231214 | 091300 | 7404355500 | 206500 | 205500 | 207000 | 205500 | 437 |
| 625 | 20231214 | 091200 | 7314346000 | 205500 | 205500 | 206000 | 205000 | 1550 |
| 626 | 20231214 | 091100 | 6995730500 | 205500 | 205500 | 206000 | 205000 | 1598 |
| 627 | 20231214 | 091000 | 6667935000 | 205500 | 206000 | 206000 | 204500 | 3017 |
| 628 | 20231214 | 090900 | 6048824500 | 206000 | 206000 | 206000 | 205000 | 1807 |
| 629 | 20231214 | 090800 | 5677386000 | 206000 | 207000 | 207000 | 205500 | 1021 |
| 630 | 20231214 | 090700 | 5466772500 | 207500 | 205000 | 208000 | 204500 | 2497 |
| 631 | 20231214 | 090600 | 4952608000 | 205000 | 206500 | 206500 | 204500 | 3552 |
| 632 | 20231214 | 090500 | 4222644500 | 206500 | 208500 | 209000 | 206000 | 3731 |
| 633 | 20231214 | 090400 | 3448493000 | 209000 | 208000 | 209000 | 207500 | 1144 |
| 634 | 20231214 | 090300 | 3210130000 | 208500 | 208500 | 208500 | 206500 | 2438 |
| 635 | 20231214 | 090200 | 2704027000 | 208500 | 210000 | 211000 | 208000 | 2227 |
| 636 | 20231214 | 090100 | 2238207000 | 209000 | 209000 | 210500 | 208000 | 4679 |
| 637 | 20231214 | 090000 | 1260172500 | 209000 | 209000 | 212000 | 209000 | 6017 |