35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 3 | 20231215 | 185400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20231215 | 185300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20231215 | 185200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20231215 | 185100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20231215 | 185000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20231215 | 184900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20231215 | 184800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20231215 | 184700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20231215 | 184600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20231215 | 184500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20231215 | 184400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20231215 | 184300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20231215 | 184200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20231215 | 184100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20231215 | 184000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20231215 | 183900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20231215 | 183800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20231215 | 183700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20231215 | 183600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20231215 | 183500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20231215 | 183400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20231215 | 183300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20231215 | 183200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20231215 | 183100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20231215 | 183000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20231215 | 182900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20231215 | 182800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20231215 | 182700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20231215 | 182600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20231215 | 182500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 33 | 20231215 | 182400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20231215 | 182300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20231215 | 182200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20231215 | 182100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20231215 | 182000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20231215 | 181900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20231215 | 181800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20231215 | 181700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20231215 | 181600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20231215 | 181500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20231215 | 181400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20231215 | 181300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20231215 | 181200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20231215 | 181100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20231215 | 181000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20231215 | 180900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20231215 | 180800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20231215 | 180700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20231215 | 180600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20231215 | 180500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20231215 | 180400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20231215 | 180300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20231215 | 180200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20231215 | 180100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20231215 | 180000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20231215 | 175900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20231215 | 175800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20231215 | 175700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20231215 | 175600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20231215 | 175500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 63 | 20231215 | 175400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20231215 | 175300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20231215 | 175200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20231215 | 175100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20231215 | 175000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20231215 | 174900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20231215 | 174800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20231215 | 174700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20231215 | 174600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20231215 | 174500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20231215 | 174400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20231215 | 174300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20231215 | 174200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20231215 | 174100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20231215 | 174000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20231215 | 173900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20231215 | 173800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20231215 | 173700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20231215 | 173600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20231215 | 173500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20231215 | 173400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20231215 | 173300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20231215 | 173200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20231215 | 173100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20231215 | 173000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20231215 | 172900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20231215 | 172800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20231215 | 172700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20231215 | 172600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20231215 | 172500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 93 | 20231215 | 172400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20231215 | 172300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20231215 | 172200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20231215 | 172100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20231215 | 172000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20231215 | 171900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20231215 | 171800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20231215 | 171700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20231215 | 171600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20231215 | 171500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20231215 | 171400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20231215 | 171300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20231215 | 171200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20231215 | 171100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20231215 | 171000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20231215 | 170900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20231215 | 170800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20231215 | 170700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20231215 | 170600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20231215 | 170500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20231215 | 170400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20231215 | 170300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20231215 | 170200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20231215 | 170100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20231215 | 170000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20231215 | 165900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20231215 | 165800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20231215 | 165700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20231215 | 165600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20231215 | 165500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 123 | 20231215 | 165400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20231215 | 165300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20231215 | 165200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20231215 | 165100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20231215 | 165000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20231215 | 164900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20231215 | 164800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20231215 | 164700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20231215 | 164600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20231215 | 164500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20231215 | 164400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20231215 | 164300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20231215 | 164200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20231215 | 164100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20231215 | 164000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20231215 | 163900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20231215 | 163800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20231215 | 163700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20231215 | 163600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20231215 | 163500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20231215 | 163400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20231215 | 163300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20231215 | 163200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20231215 | 163100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20231215 | 163000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20231215 | 162900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20231215 | 162800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20231215 | 162700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20231215 | 162600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20231215 | 162500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 153 | 20231215 | 162400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20231215 | 162300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20231215 | 162200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20231215 | 162100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20231215 | 162000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20231215 | 161900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20231215 | 161800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20231215 | 161700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20231215 | 161600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20231215 | 161500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20231215 | 161400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20231215 | 161300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20231215 | 161200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20231215 | 161100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20231215 | 161000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20231215 | 160900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20231215 | 160800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20231215 | 160700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20231215 | 160600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20231215 | 160500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20231215 | 160400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20231215 | 160300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20231215 | 160200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20231215 | 160100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20231215 | 160000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20231215 | 155900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20231215 | 155800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20231215 | 155700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20231215 | 155600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20231215 | 155500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 183 | 20231215 | 155400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20231215 | 155300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20231215 | 155200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20231215 | 155100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20231215 | 155000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20231215 | 154900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20231215 | 154800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20231215 | 154700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20231215 | 154600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20231215 | 154500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20231215 | 154400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20231215 | 154300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20231215 | 154200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20231215 | 154100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 197 | 20231215 | 154000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20231215 | 153900 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 199 | 20231215 | 153800 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 200 | 20231215 | 153700 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 201 | 20231215 | 153600 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 202 | 20231215 | 153500 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 203 | 20231215 | 153400 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 204 | 20231215 | 153300 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 205 | 20231215 | 153200 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 206 | 20231215 | 153100 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 207 | 20231215 | 153000 | 111202426000 | 247000 | 247000 | 247000 | 247000 | 26221 |
| 208 | 20231215 | 152900 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 209 | 20231215 | 152800 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 210 | 20231215 | 152700 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 211 | 20231215 | 152600 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 212 | 20231215 | 152500 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 213 | 20231215 | 152400 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 214 | 20231215 | 152300 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 215 | 20231215 | 152200 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 216 | 20231215 | 152100 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 217 | 20231215 | 152000 | 104725839000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 218 | 20231215 | 151900 | 104725839000 | 246500 | 246500 | 247000 | 246500 | 1059 |
| 219 | 20231215 | 151800 | 104464300000 | 246500 | 246500 | 247000 | 246500 | 592 |
| 220 | 20231215 | 151700 | 104318155500 | 247000 | 246500 | 247000 | 246500 | 301 |
| 221 | 20231215 | 151600 | 104243883000 | 246500 | 247000 | 247500 | 246500 | 695 |
| 222 | 20231215 | 151500 | 104072144000 | 247000 | 247000 | 247500 | 246500 | 653 |
| 223 | 20231215 | 151400 | 103910635000 | 247000 | 246500 | 247500 | 246500 | 769 |
| 224 | 20231215 | 151300 | 103720613000 | 247500 | 246500 | 247500 | 246500 | 1023 |
| 225 | 20231215 | 151200 | 103467922000 | 247000 | 246500 | 247500 | 246500 | 656 |
| 226 | 20231215 | 151100 | 103305899000 | 246500 | 246500 | 247500 | 246500 | 1268 |
| 227 | 20231215 | 151000 | 102992729000 | 246500 | 246500 | 247000 | 246000 | 1521 |
| 228 | 20231215 | 150900 | 102617508500 | 246000 | 246500 | 247000 | 246000 | 618 |
| 229 | 20231215 | 150800 | 102465118500 | 247000 | 246500 | 247000 | 246000 | 765 |
| 230 | 20231215 | 150700 | 102276362500 | 246500 | 247000 | 247000 | 246000 | 704 |
| 231 | 20231215 | 150600 | 102102636500 | 246500 | 246000 | 247000 | 246000 | 423 |
| 232 | 20231215 | 150500 | 101998403500 | 246000 | 247000 | 247000 | 246000 | 943 |
| 233 | 20231215 | 150400 | 101765984500 | 246500 | 246500 | 247000 | 246500 | 604 |
| 234 | 20231215 | 150300 | 101616898500 | 246500 | 246500 | 247000 | 246500 | 621 |
| 235 | 20231215 | 150200 | 101463644500 | 247000 | 246500 | 247500 | 246500 | 926 |
| 236 | 20231215 | 150100 | 101235007000 | 246500 | 246000 | 247000 | 246000 | 611 |
| 237 | 20231215 | 150000 | 101084177000 | 246500 | 246500 | 247000 | 246000 | 645 |
| 238 | 20231215 | 145900 | 100925086500 | 246500 | 247000 | 247000 | 246500 | 905 |
| 239 | 20231215 | 145800 | 100701692500 | 246500 | 246500 | 247000 | 246000 | 527 |
| 240 | 20231215 | 145700 | 100571709500 | 246000 | 246500 | 247000 | 246000 | 527 |
| 241 | 20231215 | 145600 | 100441707500 | 246500 | 246500 | 247000 | 246000 | 874 |
| 242 | 20231215 | 145500 | 100225996000 | 246500 | 246500 | 247000 | 246000 | 475 |
| 243 | 20231215 | 145400 | 100108783500 | 246500 | 246500 | 247000 | 246000 | 611 |
| 244 | 20231215 | 145300 | 99958144500 | 246500 | 247000 | 247000 | 246000 | 702 |
| 245 | 20231215 | 145200 | 99784860000 | 247000 | 246000 | 247000 | 246000 | 553 |
| 246 | 20231215 | 145100 | 99648460500 | 246500 | 246500 | 247000 | 246000 | 711 |
| 247 | 20231215 | 145000 | 99473274500 | 246000 | 246000 | 247000 | 245500 | 603 |
| 248 | 20231215 | 144900 | 99324621000 | 246000 | 247000 | 247000 | 245500 | 518 |
| 249 | 20231215 | 144800 | 99197043500 | 247000 | 246000 | 247000 | 245500 | 579 |
| 250 | 20231215 | 144700 | 99054393000 | 245500 | 246500 | 247000 | 245500 | 761 |
| 251 | 20231215 | 144600 | 98866953000 | 246000 | 247000 | 247000 | 246000 | 569 |
| 252 | 20231215 | 144500 | 98726781500 | 247000 | 246500 | 247000 | 246000 | 693 |
| 253 | 20231215 | 144400 | 98556015500 | 246500 | 246500 | 246500 | 246000 | 704 |
| 254 | 20231215 | 144300 | 98382572000 | 246500 | 246000 | 246500 | 245500 | 554 |
| 255 | 20231215 | 144200 | 98246202500 | 246500 | 246000 | 246500 | 245500 | 634 |
| 256 | 20231215 | 144100 | 98090093500 | 246000 | 245500 | 246500 | 245000 | 823 |
| 257 | 20231215 | 144000 | 97887778000 | 246000 | 246000 | 246000 | 245500 | 573 |
| 258 | 20231215 | 143900 | 97746922500 | 246000 | 246500 | 246500 | 245000 | 653 |
| 259 | 20231215 | 143800 | 97586268000 | 246500 | 245500 | 246500 | 245000 | 622 |
| 260 | 20231215 | 143700 | 97433315000 | 245500 | 245500 | 246500 | 245500 | 479 |
| 261 | 20231215 | 143600 | 97315525500 | 245500 | 245500 | 246500 | 245500 | 615 |
| 262 | 20231215 | 143500 | 97164190500 | 246500 | 246500 | 246500 | 245500 | 554 |
| 263 | 20231215 | 143400 | 97027952500 | 245500 | 246000 | 246500 | 245500 | 669 |
| 264 | 20231215 | 143300 | 96863418500 | 245500 | 245500 | 246000 | 245500 | 802 |
| 265 | 20231215 | 143200 | 96666220000 | 245500 | 245500 | 246000 | 245000 | 515 |
| 266 | 20231215 | 143100 | 96539675000 | 246000 | 245500 | 246000 | 245000 | 469 |
| 267 | 20231215 | 143000 | 96424435500 | 245500 | 246000 | 246000 | 245000 | 619 |
| 268 | 20231215 | 142900 | 96272263500 | 246000 | 245500 | 246000 | 245000 | 589 |
| 269 | 20231215 | 142800 | 96127509000 | 245500 | 245500 | 246000 | 245000 | 535 |
| 270 | 20231215 | 142700 | 95996026500 | 245500 | 245500 | 246000 | 245000 | 715 |
| 271 | 20231215 | 142600 | 95820329000 | 245000 | 245500 | 246000 | 245000 | 480 |
| 272 | 20231215 | 142500 | 95702376500 | 246000 | 246000 | 246000 | 245000 | 669 |
| 273 | 20231215 | 142400 | 95537894000 | 245500 | 245500 | 246500 | 245000 | 634 |
| 274 | 20231215 | 142300 | 95382074000 | 246000 | 245500 | 246500 | 245500 | 511 |
| 275 | 20231215 | 142200 | 95256364000 | 246000 | 245500 | 246500 | 245500 | 603 |
| 276 | 20231215 | 142100 | 95107908000 | 245500 | 246000 | 246500 | 245500 | 643 |
| 277 | 20231215 | 142000 | 94949573000 | 246000 | 246000 | 246500 | 245500 | 449 |
| 278 | 20231215 | 141900 | 94838974500 | 246000 | 245500 | 246500 | 245000 | 712 |
| 279 | 20231215 | 141800 | 94663788500 | 245500 | 246000 | 246500 | 245000 | 676 |
| 280 | 20231215 | 141700 | 94497375000 | 246000 | 246000 | 246500 | 245000 | 426 |
| 281 | 20231215 | 141600 | 94392469500 | 245500 | 245500 | 246500 | 245500 | 651 |
| 282 | 20231215 | 141500 | 94232389000 | 246000 | 246500 | 246500 | 245000 | 621 |
| 283 | 20231215 | 141400 | 94079661000 | 246000 | 246000 | 246000 | 245000 | 488 |
| 284 | 20231215 | 141300 | 93959744500 | 245500 | 245000 | 246000 | 245000 | 597 |
| 285 | 20231215 | 141200 | 93812955500 | 245000 | 245500 | 246000 | 245000 | 606 |
| 286 | 20231215 | 141100 | 93664050000 | 246000 | 246000 | 246000 | 245500 | 675 |
| 287 | 20231215 | 141000 | 93498080500 | 245500 | 245500 | 246500 | 245500 | 731 |
| 288 | 20231215 | 140900 | 93318358500 | 245500 | 246500 | 246500 | 245500 | 536 |
| 289 | 20231215 | 140800 | 93186569000 | 245500 | 245500 | 246500 | 245500 | 602 |
| 290 | 20231215 | 140700 | 93038537500 | 245500 | 246000 | 246500 | 245500 | 1814 |
| 291 | 20231215 | 140600 | 92592737000 | 246000 | 245500 | 246500 | 245500 | 435 |
| 292 | 20231215 | 140500 | 92485784500 | 246000 | 246000 | 246500 | 245500 | 612 |
| 293 | 20231215 | 140400 | 92335123500 | 246000 | 246000 | 246500 | 245500 | 690 |
| 294 | 20231215 | 140300 | 92165346500 | 246000 | 246500 | 246500 | 245500 | 1992 |
| 295 | 20231215 | 140200 | 91675430500 | 246500 | 246000 | 247000 | 246000 | 692 |
| 296 | 20231215 | 140100 | 91504938500 | 246000 | 246500 | 247000 | 246000 | 556 |
| 297 | 20231215 | 140000 | 91367782000 | 246000 | 246500 | 247000 | 246000 | 549 |
| 298 | 20231215 | 135900 | 91232310000 | 246500 | 246500 | 247000 | 246000 | 560 |
| 299 | 20231215 | 135800 | 91094152000 | 247000 | 247000 | 247000 | 246000 | 630 |
| 300 | 20231215 | 135700 | 90938607000 | 246500 | 246000 | 247000 | 246000 | 426 |
| 301 | 20231215 | 135600 | 90833528500 | 246000 | 246000 | 247000 | 246000 | 666 |
| 302 | 20231215 | 135500 | 90669163500 | 246000 | 246500 | 247000 | 246000 | 421 |
| 303 | 20231215 | 135400 | 90565307500 | 247000 | 246000 | 247000 | 246000 | 539 |
| 304 | 20231215 | 135300 | 90432355500 | 246500 | 246000 | 247000 | 246000 | 623 |
| 305 | 20231215 | 135200 | 90278731500 | 246500 | 246500 | 247000 | 246000 | 500 |
| 306 | 20231215 | 135100 | 90155447000 | 246000 | 246000 | 246500 | 246000 | 624 |
| 307 | 20231215 | 135000 | 90001657000 | 246500 | 246000 | 247000 | 246000 | 666 |
| 308 | 20231215 | 134900 | 89837533500 | 246500 | 246000 | 246500 | 245500 | 408 |
| 309 | 20231215 | 134800 | 89737079500 | 246500 | 246000 | 246500 | 245500 | 745 |
| 310 | 20231215 | 134700 | 89553616000 | 246000 | 246500 | 246500 | 245500 | 712 |
| 311 | 20231215 | 134600 | 89378227000 | 246500 | 245500 | 246500 | 245500 | 417 |
| 312 | 20231215 | 134500 | 89275523000 | 245500 | 246000 | 246500 | 245500 | 1923 |
| 313 | 20231215 | 134400 | 88802915000 | 246000 | 246500 | 246500 | 246000 | 634 |
| 314 | 20231215 | 134300 | 88646697500 | 246000 | 246000 | 246500 | 246000 | 521 |
| 315 | 20231215 | 134200 | 88518351000 | 246000 | 246000 | 246500 | 246000 | 551 |
| 316 | 20231215 | 134100 | 88382558500 | 246000 | 246500 | 246500 | 246000 | 692 |
| 317 | 20231215 | 134000 | 88212041500 | 246000 | 246000 | 246500 | 246000 | 557 |
| 318 | 20231215 | 133900 | 88074827000 | 246000 | 246000 | 246500 | 246000 | 703 |
| 319 | 20231215 | 133800 | 87901555500 | 246000 | 246500 | 246500 | 246000 | 691 |
| 320 | 20231215 | 133700 | 87731284500 | 246500 | 245500 | 246500 | 245500 | 471 |
| 321 | 20231215 | 133600 | 87615283500 | 245500 | 246000 | 246500 | 245500 | 727 |
| 322 | 20231215 | 133500 | 87436276000 | 246000 | 246500 | 246500 | 245500 | 486 |
| 323 | 20231215 | 133400 | 87316651500 | 246500 | 246000 | 246500 | 246000 | 690 |
| 324 | 20231215 | 133300 | 87146662000 | 245500 | 246000 | 246500 | 245500 | 590 |
| 325 | 20231215 | 133200 | 87001267000 | 246000 | 246000 | 246500 | 245500 | 506 |
| 326 | 20231215 | 133100 | 86876696000 | 246000 | 246500 | 246500 | 245500 | 575 |
| 327 | 20231215 | 133000 | 86735176500 | 246000 | 246500 | 246500 | 246000 | 863 |
| 328 | 20231215 | 132900 | 86522630500 | 246500 | 246000 | 246500 | 245500 | 556 |
| 329 | 20231215 | 132800 | 86385894000 | 246000 | 246000 | 246000 | 245500 | 694 |
| 330 | 20231215 | 132700 | 86215210500 | 245500 | 246000 | 246000 | 245500 | 664 |
| 331 | 20231215 | 132600 | 86051896500 | 245500 | 246000 | 246500 | 245500 | 450 |
| 332 | 20231215 | 132500 | 85941222500 | 246000 | 246500 | 246500 | 245500 | 697 |
| 333 | 20231215 | 132400 | 85769606500 | 246000 | 245500 | 246500 | 245500 | 730 |
| 334 | 20231215 | 132300 | 85590029500 | 246000 | 245500 | 246000 | 245500 | 771 |
| 335 | 20231215 | 132200 | 85400562500 | 245500 | 245500 | 246000 | 245000 | 793 |
| 336 | 20231215 | 132100 | 85205644500 | 246000 | 246000 | 246000 | 245500 | 941 |
| 337 | 20231215 | 132000 | 84974357500 | 246000 | 245500 | 246000 | 245500 | 553 |
| 338 | 20231215 | 131900 | 84838330500 | 245500 | 246000 | 246000 | 245500 | 571 |
| 339 | 20231215 | 131800 | 84697908500 | 245500 | 246000 | 246000 | 245500 | 596 |
| 340 | 20231215 | 131700 | 84551306500 | 246000 | 246000 | 246000 | 245000 | 601 |
| 341 | 20231215 | 131600 | 84403619000 | 246000 | 244500 | 246000 | 244500 | 942 |
| 342 | 20231215 | 131500 | 84172126500 | 244500 | 245500 | 245500 | 244500 | 597 |
| 343 | 20231215 | 131400 | 84025680000 | 245500 | 245000 | 245500 | 244500 | 680 |
| 344 | 20231215 | 131300 | 83859014000 | 245000 | 245000 | 245500 | 245000 | 707 |
| 345 | 20231215 | 131200 | 83685625000 | 245000 | 244500 | 245000 | 244500 | 483 |
| 346 | 20231215 | 131100 | 83567329000 | 245000 | 244500 | 245500 | 244500 | 875 |
| 347 | 20231215 | 131000 | 83352874000 | 244500 | 245500 | 245500 | 244500 | 853 |
| 348 | 20231215 | 130900 | 83143787500 | 245000 | 245000 | 245500 | 244500 | 1324 |
| 349 | 20231215 | 130800 | 82819226000 | 245000 | 244500 | 245000 | 244500 | 593 |
| 350 | 20231215 | 130700 | 82673997000 | 244500 | 244000 | 244500 | 244000 | 2583 |
| 351 | 20231215 | 130600 | 82042713500 | 244000 | 244000 | 244500 | 243500 | 1494 |
| 352 | 20231215 | 130500 | 81678057500 | 244000 | 244500 | 244500 | 244000 | 575 |
| 353 | 20231215 | 130400 | 81537491000 | 244000 | 245000 | 245000 | 244000 | 703 |
| 354 | 20231215 | 130300 | 81365584500 | 244500 | 244500 | 245000 | 244000 | 414 |
| 355 | 20231215 | 130200 | 81264276500 | 244000 | 244000 | 245000 | 244000 | 669 |
| 356 | 20231215 | 130100 | 81100627000 | 244500 | 244500 | 244500 | 244000 | 649 |
| 357 | 20231215 | 130000 | 80941988000 | 244000 | 244500 | 244500 | 244000 | 389 |
| 358 | 20231215 | 125900 | 80846897000 | 244500 | 243500 | 244500 | 243000 | 1003 |
| 359 | 20231215 | 125800 | 80602204500 | 243500 | 243500 | 244000 | 243000 | 591 |
| 360 | 20231215 | 125700 | 80458292500 | 243500 | 243500 | 243500 | 243000 | 621 |
| 361 | 20231215 | 125600 | 80307143000 | 243000 | 243500 | 243500 | 243000 | 336 |
| 362 | 20231215 | 125500 | 80225337500 | 243000 | 243500 | 243500 | 243000 | 85 |
| 363 | 20231215 | 125400 | 80204660000 | 243500 | 243000 | 243500 | 243000 | 260 |
| 364 | 20231215 | 125300 | 80141449000 | 243000 | 243500 | 243500 | 243000 | 244 |
| 365 | 20231215 | 125200 | 80082109500 | 243500 | 243000 | 243500 | 243000 | 83 |
| 366 | 20231215 | 125100 | 80061928000 | 243500 | 243000 | 243500 | 243000 | 112 |
| 367 | 20231215 | 125000 | 80034673500 | 243500 | 243000 | 243500 | 243000 | 148 |
| 368 | 20231215 | 124900 | 79998678500 | 243000 | 243500 | 243500 | 243000 | 324 |
| 369 | 20231215 | 124800 | 79919906000 | 243000 | 243000 | 243500 | 243000 | 220 |
| 370 | 20231215 | 124700 | 79866410500 | 243000 | 243000 | 243500 | 243000 | 149 |
| 371 | 20231215 | 124600 | 79830154000 | 243000 | 243000 | 243500 | 243000 | 183 |
| 372 | 20231215 | 124500 | 79785644000 | 243500 | 243500 | 243500 | 243000 | 35 |
| 373 | 20231215 | 124400 | 79777135000 | 243000 | 243000 | 243500 | 243000 | 310 |
| 374 | 20231215 | 124300 | 79701713500 | 243000 | 243000 | 243500 | 243000 | 69 |
| 375 | 20231215 | 124200 | 79684936500 | 243000 | 243500 | 243500 | 243000 | 129 |
| 376 | 20231215 | 124100 | 79653572500 | 243500 | 243000 | 243500 | 243000 | 102 |
| 377 | 20231215 | 124000 | 79628759000 | 243000 | 243500 | 243500 | 242500 | 158 |
| 378 | 20231215 | 123900 | 79590364000 | 243500 | 242500 | 243500 | 242500 | 599 |
| 379 | 20231215 | 123800 | 79444828500 | 242500 | 242500 | 243000 | 242500 | 95 |
| 380 | 20231215 | 123700 | 79421782000 | 242500 | 243000 | 243000 | 242500 | 152 |
| 381 | 20231215 | 123600 | 79384883500 | 243000 | 242500 | 243000 | 242500 | 385 |
| 382 | 20231215 | 123500 | 79291473000 | 242500 | 243000 | 243000 | 242500 | 172 |
| 383 | 20231215 | 123400 | 79249711500 | 243000 | 243000 | 243500 | 242500 | 311 |
| 384 | 20231215 | 123300 | 79174233000 | 243000 | 244000 | 244000 | 243000 | 867 |
| 385 | 20231215 | 123200 | 78963403000 | 243500 | 243500 | 244000 | 243500 | 68 |
| 386 | 20231215 | 123100 | 78946840500 | 243500 | 243500 | 244000 | 243000 | 314 |
| 387 | 20231215 | 123000 | 78870384500 | 243500 | 243500 | 244000 | 243500 | 85 |
| 388 | 20231215 | 122900 | 78849660000 | 243500 | 244000 | 244000 | 243000 | 584 |
| 389 | 20231215 | 122800 | 78707441500 | 243500 | 243500 | 244000 | 243500 | 111 |
| 390 | 20231215 | 122700 | 78680399500 | 244000 | 244000 | 244500 | 243500 | 564 |
| 391 | 20231215 | 122600 | 78542794000 | 244000 | 244500 | 244500 | 244000 | 317 |
| 392 | 20231215 | 122500 | 78465300500 | 244500 | 245000 | 245500 | 244500 | 357 |
| 393 | 20231215 | 122400 | 78377804000 | 245000 | 245500 | 245500 | 245000 | 510 |
| 394 | 20231215 | 122300 | 78252673500 | 245500 | 245000 | 245500 | 245000 | 407 |
| 395 | 20231215 | 122200 | 78152785500 | 245000 | 244500 | 245000 | 244500 | 731 |
| 396 | 20231215 | 122100 | 77973715500 | 245000 | 244500 | 245000 | 244500 | 440 |
| 397 | 20231215 | 122000 | 77865966500 | 245000 | 244500 | 245000 | 244500 | 468 |
| 398 | 20231215 | 121900 | 77751374500 | 245000 | 244000 | 245000 | 244000 | 418 |
| 399 | 20231215 | 121800 | 77649169500 | 244000 | 244500 | 244500 | 243500 | 688 |
| 400 | 20231215 | 121700 | 77481148500 | 244000 | 244000 | 244500 | 244000 | 406 |
| 401 | 20231215 | 121600 | 77381922500 | 244000 | 244000 | 244500 | 244000 | 840 |
| 402 | 20231215 | 121500 | 77176595500 | 244000 | 245000 | 245000 | 244000 | 710 |
| 403 | 20231215 | 121400 | 77002830000 | 245000 | 245500 | 245500 | 244500 | 480 |
| 404 | 20231215 | 121300 | 76885229500 | 245500 | 245000 | 245500 | 244500 | 615 |
| 405 | 20231215 | 121200 | 76734436000 | 244500 | 244500 | 245500 | 244500 | 372 |
| 406 | 20231215 | 121100 | 76643236000 | 245000 | 245000 | 245500 | 244500 | 2298 |
| 407 | 20231215 | 121000 | 76080243500 | 245000 | 245000 | 245000 | 244000 | 758 |
| 408 | 20231215 | 120900 | 75894727000 | 244500 | 245000 | 245000 | 244500 | 735 |
| 409 | 20231215 | 120800 | 75714755000 | 244500 | 245000 | 245000 | 244500 | 512 |
| 410 | 20231215 | 120700 | 75589370000 | 244500 | 244500 | 245000 | 244500 | 446 |
| 411 | 20231215 | 120600 | 75480159000 | 244500 | 244500 | 245000 | 244500 | 366 |
| 412 | 20231215 | 120500 | 75390507500 | 244500 | 244500 | 245000 | 244000 | 519 |
| 413 | 20231215 | 120400 | 75263548000 | 244500 | 244500 | 245000 | 244000 | 786 |
| 414 | 20231215 | 120300 | 75071262000 | 244500 | 244000 | 245000 | 244000 | 1191 |
| 415 | 20231215 | 120200 | 74780048500 | 244500 | 244000 | 244500 | 244000 | 516 |
| 416 | 20231215 | 120100 | 74653927500 | 244000 | 244500 | 244500 | 244000 | 481 |
| 417 | 20231215 | 120000 | 74536355500 | 244500 | 244500 | 244500 | 244000 | 696 |
| 418 | 20231215 | 115900 | 74366228000 | 244500 | 244500 | 244500 | 244000 | 540 |
| 419 | 20231215 | 115800 | 74234241500 | 244500 | 244500 | 244500 | 244000 | 529 |
| 420 | 20231215 | 115700 | 74104970500 | 244000 | 244500 | 244500 | 244000 | 1130 |
| 421 | 20231215 | 115600 | 73829050500 | 244500 | 244500 | 244500 | 244000 | 500 |
| 422 | 20231215 | 115500 | 73706829000 | 244500 | 244000 | 244500 | 244000 | 651 |
| 423 | 20231215 | 115400 | 73547727000 | 244000 | 244000 | 244500 | 243500 | 1589 |
| 424 | 20231215 | 115300 | 73160010500 | 244000 | 244500 | 244500 | 243500 | 664 |
| 425 | 20231215 | 115200 | 72997903500 | 244000 | 243500 | 244500 | 243500 | 914 |
| 426 | 20231215 | 115100 | 72774909500 | 243500 | 244000 | 244000 | 243500 | 593 |
| 427 | 20231215 | 115000 | 72630252500 | 244000 | 244000 | 244000 | 243500 | 514 |
| 428 | 20231215 | 114900 | 72504915500 | 244000 | 244000 | 244000 | 243500 | 482 |
| 429 | 20231215 | 114800 | 72387369000 | 243500 | 243500 | 244000 | 243000 | 449 |
| 430 | 20231215 | 114700 | 72277917500 | 243500 | 243500 | 244000 | 243000 | 755 |
| 431 | 20231215 | 114600 | 72093904000 | 243500 | 244000 | 244000 | 243500 | 993 |
| 432 | 20231215 | 114500 | 71851917500 | 244000 | 244000 | 244000 | 243500 | 667 |
| 433 | 20231215 | 114400 | 71689241500 | 244000 | 243500 | 244000 | 243500 | 452 |
| 434 | 20231215 | 114300 | 71578983000 | 243500 | 243000 | 244000 | 243000 | 1560 |
| 435 | 20231215 | 114200 | 71198860000 | 243500 | 243000 | 243500 | 243000 | 1124 |
| 436 | 20231215 | 114100 | 70925507500 | 242500 | 243000 | 243000 | 242500 | 365 |
| 437 | 20231215 | 114000 | 70836830000 | 243000 | 243000 | 243500 | 242500 | 516 |
| 438 | 20231215 | 113900 | 70711427500 | 243000 | 242500 | 243500 | 242500 | 778 |
| 439 | 20231215 | 113800 | 70522373000 | 243000 | 242500 | 243000 | 242500 | 417 |
| 440 | 20231215 | 113700 | 70421077500 | 243000 | 242500 | 243000 | 242500 | 1821 |
| 441 | 20231215 | 113600 | 69979057000 | 242000 | 243000 | 243000 | 242000 | 518 |
| 442 | 20231215 | 113500 | 69853280000 | 243000 | 242500 | 243000 | 242000 | 530 |
| 443 | 20231215 | 113400 | 69724598500 | 242500 | 243000 | 243000 | 242500 | 512 |
| 444 | 20231215 | 113300 | 69600259000 | 242500 | 242500 | 242500 | 242000 | 1272 |
| 445 | 20231215 | 113200 | 69291816500 | 242000 | 241500 | 242500 | 241500 | 1289 |
| 446 | 20231215 | 113100 | 68979866000 | 241500 | 242000 | 242000 | 241500 | 121 |
| 447 | 20231215 | 113000 | 68950610000 | 242000 | 241500 | 242000 | 241000 | 849 |
| 448 | 20231215 | 112900 | 68745545500 | 241500 | 241500 | 241500 | 241000 | 147 |
| 449 | 20231215 | 112800 | 68710082000 | 241500 | 241000 | 241500 | 241000 | 142 |
| 450 | 20231215 | 112700 | 68675824000 | 241000 | 241000 | 241500 | 241000 | 169 |
| 451 | 20231215 | 112600 | 68635075500 | 241000 | 241000 | 241500 | 241000 | 129 |
| 452 | 20231215 | 112500 | 68603969500 | 241500 | 241500 | 241500 | 241000 | 204 |
| 453 | 20231215 | 112400 | 68554764000 | 241500 | 241000 | 241500 | 241000 | 172 |
| 454 | 20231215 | 112300 | 68513302000 | 241000 | 241000 | 241500 | 241000 | 107 |
| 455 | 20231215 | 112200 | 68487478000 | 241000 | 240500 | 241000 | 240500 | 235 |
| 456 | 20231215 | 112100 | 68430866500 | 240500 | 240500 | 241000 | 240000 | 3335 |
| 457 | 20231215 | 112000 | 67630328500 | 241000 | 241500 | 242000 | 240000 | 5498 |
| 458 | 20231215 | 111900 | 66307528000 | 242000 | 241500 | 242000 | 241500 | 81 |
| 459 | 20231215 | 111800 | 66287950500 | 242000 | 242000 | 242500 | 241500 | 522 |
| 460 | 20231215 | 111700 | 66161634500 | 242500 | 242500 | 242500 | 242000 | 313 |
| 461 | 20231215 | 111600 | 66085821000 | 242500 | 242000 | 242500 | 242000 | 125 |
| 462 | 20231215 | 111500 | 66055527000 | 242000 | 241500 | 242500 | 241500 | 558 |
| 463 | 20231215 | 111400 | 65920492500 | 241500 | 241500 | 242000 | 241500 | 179 |
| 464 | 20231215 | 111300 | 65877223000 | 242000 | 242000 | 242000 | 241500 | 85 |
| 465 | 20231215 | 111200 | 65856674500 | 241500 | 241500 | 242000 | 241500 | 177 |
| 466 | 20231215 | 111100 | 65813917000 | 241500 | 241500 | 242000 | 241500 | 206 |
| 467 | 20231215 | 111000 | 65764124500 | 241500 | 242000 | 242000 | 241500 | 849 |
| 468 | 20231215 | 110900 | 65558949000 | 242000 | 241500 | 242000 | 241000 | 181 |
| 469 | 20231215 | 110800 | 65515228500 | 241000 | 242000 | 242000 | 241000 | 459 |
| 470 | 20231215 | 110700 | 65404297500 | 242500 | 242000 | 242500 | 241500 | 1017 |
| 471 | 20231215 | 110600 | 65158218000 | 241500 | 241000 | 242000 | 241000 | 1128 |
| 472 | 20231215 | 110500 | 64885848000 | 241000 | 241000 | 241500 | 241000 | 169 |
| 473 | 20231215 | 110400 | 64845116500 | 241000 | 241000 | 241500 | 241000 | 109 |
| 474 | 20231215 | 110300 | 64818821000 | 241500 | 240500 | 241500 | 240500 | 1089 |
| 475 | 20231215 | 110200 | 64556305500 | 241000 | 240500 | 241000 | 240000 | 227 |
| 476 | 20231215 | 110100 | 64501725000 | 240000 | 240500 | 240500 | 240000 | 76 |
| 477 | 20231215 | 110000 | 64483474500 | 240000 | 239500 | 240500 | 239500 | 230 |
| 478 | 20231215 | 105900 | 64428289000 | 240000 | 240000 | 240500 | 239500 | 246 |
| 479 | 20231215 | 105800 | 64369276500 | 240000 | 240000 | 240500 | 240000 | 427 |
| 480 | 20231215 | 105700 | 64266784500 | 240000 | 240000 | 240500 | 240000 | 225 |
| 481 | 20231215 | 105600 | 64212756000 | 240000 | 240500 | 240500 | 240000 | 435 |
| 482 | 20231215 | 105500 | 64108315500 | 240000 | 240500 | 240500 | 240000 | 143 |
| 483 | 20231215 | 105400 | 64073988000 | 240500 | 240000 | 240500 | 240000 | 724 |
| 484 | 20231215 | 105300 | 63899971500 | 240000 | 240500 | 240500 | 240000 | 306 |
| 485 | 20231215 | 105200 | 63826516000 | 240500 | 240000 | 240500 | 240000 | 334 |
| 486 | 20231215 | 105100 | 63746292000 | 240000 | 240500 | 240500 | 240000 | 221 |
| 487 | 20231215 | 105000 | 63693242500 | 240500 | 240500 | 240500 | 240000 | 173 |
| 488 | 20231215 | 104900 | 63651712500 | 240000 | 240500 | 240500 | 240000 | 342 |
| 489 | 20231215 | 104800 | 63569584500 | 240000 | 240000 | 240500 | 240000 | 261 |
| 490 | 20231215 | 104700 | 63506929000 | 240000 | 240000 | 240500 | 240000 | 320 |
| 491 | 20231215 | 104600 | 63430118500 | 240500 | 240500 | 240500 | 240000 | 309 |
| 492 | 20231215 | 104500 | 63355899500 | 240500 | 239500 | 240500 | 239500 | 465 |
| 493 | 20231215 | 104400 | 63244394000 | 240000 | 239500 | 240000 | 239500 | 240 |
| 494 | 20231215 | 104300 | 63186892500 | 239500 | 240000 | 240000 | 239500 | 347 |
| 495 | 20231215 | 104200 | 63103718000 | 240000 | 239500 | 240000 | 239000 | 443 |
| 496 | 20231215 | 104100 | 62997582000 | 240000 | 239500 | 240000 | 239000 | 1292 |
| 497 | 20231215 | 104000 | 62688313500 | 239500 | 239500 | 239500 | 239000 | 560 |
| 498 | 20231215 | 103900 | 62554317500 | 239500 | 239500 | 239500 | 239000 | 847 |
| 499 | 20231215 | 103800 | 62351602500 | 239500 | 239500 | 239500 | 239000 | 571 |
| 500 | 20231215 | 103700 | 62215044000 | 239500 | 239000 | 239500 | 239000 | 484 |
| 501 | 20231215 | 103600 | 62099301000 | 239500 | 239000 | 239500 | 239000 | 262 |
| 502 | 20231215 | 103500 | 62036616000 | 239000 | 239000 | 239500 | 239000 | 484 |
| 503 | 20231215 | 103400 | 61920820000 | 239000 | 239000 | 239500 | 239000 | 409 |
| 504 | 20231215 | 103300 | 61823012000 | 239000 | 239000 | 239500 | 239000 | 396 |
| 505 | 20231215 | 103200 | 61728289500 | 239500 | 239000 | 239500 | 239000 | 1048 |
| 506 | 20231215 | 103100 | 61477736000 | 239000 | 239000 | 239500 | 239000 | 1650 |
| 507 | 20231215 | 103000 | 61083206500 | 239500 | 239500 | 239500 | 239000 | 660 |
| 508 | 20231215 | 102900 | 60925384500 | 239500 | 240000 | 240000 | 239000 | 3342 |
| 509 | 20231215 | 102800 | 60124789500 | 240000 | 239500 | 240500 | 239500 | 522 |
| 510 | 20231215 | 102700 | 59999533500 | 240500 | 240000 | 240500 | 239500 | 381 |
| 511 | 20231215 | 102600 | 59908169500 | 240000 | 239500 | 240000 | 239500 | 494 |
| 512 | 20231215 | 102500 | 59789751000 | 239500 | 240000 | 240000 | 239500 | 804 |
| 513 | 20231215 | 102400 | 59596968000 | 240000 | 240000 | 240000 | 239500 | 386 |
| 514 | 20231215 | 102300 | 59504458500 | 240000 | 240000 | 240500 | 239500 | 985 |
| 515 | 20231215 | 102200 | 59268212000 | 239500 | 239500 | 240000 | 239500 | 764 |
| 516 | 20231215 | 102100 | 59085066500 | 239500 | 240500 | 240500 | 239500 | 1401 |
| 517 | 20231215 | 102000 | 58748798500 | 240500 | 240000 | 241000 | 240000 | 717 |
| 518 | 20231215 | 101900 | 58576637000 | 240000 | 240500 | 241000 | 240000 | 957 |
| 519 | 20231215 | 101800 | 58346760000 | 240500 | 240500 | 241000 | 240000 | 509 |
| 520 | 20231215 | 101700 | 58224367500 | 240500 | 241000 | 241000 | 240500 | 685 |
| 521 | 20231215 | 101600 | 58059610500 | 241000 | 240000 | 241000 | 240000 | 953 |
| 522 | 20231215 | 101500 | 57830691500 | 240500 | 240000 | 240500 | 240000 | 625 |
| 523 | 20231215 | 101400 | 57680660500 | 240000 | 240000 | 240500 | 240000 | 604 |
| 524 | 20231215 | 101300 | 57535629500 | 240500 | 240000 | 240500 | 240000 | 785 |
| 525 | 20231215 | 101200 | 57347157500 | 240000 | 240000 | 240500 | 239500 | 1659 |
| 526 | 20231215 | 101100 | 56949185000 | 239500 | 240000 | 240000 | 239500 | 974 |
| 527 | 20231215 | 101000 | 56715835500 | 240000 | 240000 | 240000 | 239500 | 813 |
| 528 | 20231215 | 100900 | 56520822000 | 240000 | 239500 | 240000 | 239500 | 741 |
| 529 | 20231215 | 100800 | 56343226500 | 239500 | 240500 | 240500 | 239500 | 5456 |
| 530 | 20231215 | 100700 | 55033953500 | 240000 | 240500 | 240500 | 240000 | 621 |
| 531 | 20231215 | 100600 | 54884805500 | 240000 | 240500 | 241000 | 240000 | 1533 |
| 532 | 20231215 | 100500 | 54516069500 | 241000 | 241000 | 241000 | 240500 | 469 |
| 533 | 20231215 | 100400 | 54403204500 | 241000 | 241000 | 241500 | 240500 | 698 |
| 534 | 20231215 | 100300 | 54235196500 | 241000 | 241000 | 241000 | 240500 | 570 |
| 535 | 20231215 | 100200 | 54098004000 | 241000 | 240500 | 241000 | 240500 | 517 |
| 536 | 20231215 | 100100 | 53973614000 | 241000 | 240500 | 241000 | 240500 | 2776 |
| 537 | 20231215 | 100000 | 53305844500 | 240500 | 241500 | 241500 | 240500 | 1737 |
| 538 | 20231215 | 095900 | 52887135500 | 241000 | 241500 | 242000 | 241000 | 1195 |
| 539 | 20231215 | 095800 | 52598702500 | 242000 | 241500 | 242000 | 241500 | 651 |
| 540 | 20231215 | 095700 | 52441449000 | 242000 | 241500 | 242000 | 241500 | 764 |
| 541 | 20231215 | 095600 | 52256924500 | 241500 | 241500 | 242000 | 241500 | 616 |
| 542 | 20231215 | 095500 | 52108118500 | 241500 | 241500 | 242000 | 241500 | 828 |
| 543 | 20231215 | 095400 | 51908092000 | 241500 | 241500 | 242500 | 241500 | 920 |
| 544 | 20231215 | 095300 | 51685729500 | 242000 | 242500 | 242500 | 241500 | 683 |
| 545 | 20231215 | 095200 | 51520470500 | 242000 | 242500 | 242500 | 241500 | 1639 |
| 546 | 20231215 | 095100 | 51123805500 | 242500 | 242500 | 243500 | 242000 | 2346 |
| 547 | 20231215 | 095000 | 50554294000 | 243000 | 242500 | 243000 | 242000 | 1210 |
| 548 | 20231215 | 094900 | 50261063500 | 242500 | 242500 | 242500 | 242000 | 770 |
| 549 | 20231215 | 094800 | 50074553500 | 242000 | 242000 | 242500 | 242000 | 698 |
| 550 | 20231215 | 094700 | 49905534500 | 242500 | 242000 | 242500 | 242000 | 762 |
| 551 | 20231215 | 094600 | 49721015500 | 242000 | 242000 | 242500 | 241500 | 975 |
| 552 | 20231215 | 094500 | 49484929000 | 242000 | 241500 | 242500 | 241000 | 2106 |
| 553 | 20231215 | 094400 | 48975678000 | 241000 | 240500 | 241500 | 240500 | 739 |
| 554 | 20231215 | 094300 | 48797555500 | 240500 | 240500 | 241000 | 240500 | 1346 |
| 555 | 20231215 | 094200 | 48473638000 | 240500 | 240500 | 241000 | 240500 | 833 |
| 556 | 20231215 | 094100 | 48273229500 | 241000 | 241000 | 241000 | 240500 | 1009 |
| 557 | 20231215 | 094000 | 48030391000 | 241000 | 240500 | 241000 | 240500 | 947 |
| 558 | 20231215 | 093900 | 47802474500 | 240500 | 241000 | 241500 | 240500 | 1478 |
| 559 | 20231215 | 093800 | 47446505000 | 241500 | 241500 | 242000 | 241000 | 658 |
| 560 | 20231215 | 093700 | 47287781000 | 241500 | 241000 | 242000 | 241000 | 654 |
| 561 | 20231215 | 093600 | 47130026500 | 241000 | 240500 | 242000 | 240500 | 696 |
| 562 | 20231215 | 093500 | 46961933000 | 240500 | 240500 | 241500 | 240500 | 1635 |
| 563 | 20231215 | 093400 | 46568262000 | 241000 | 240500 | 241000 | 240500 | 1117 |
| 564 | 20231215 | 093300 | 46299476500 | 240500 | 240500 | 241000 | 240000 | 1377 |
| 565 | 20231215 | 093200 | 45968629500 | 240500 | 241500 | 241500 | 240500 | 3089 |
| 566 | 20231215 | 093100 | 45225195500 | 241500 | 241500 | 242000 | 241000 | 1132 |
| 567 | 20231215 | 093000 | 44952116500 | 241000 | 241000 | 241500 | 241000 | 902 |
| 568 | 20231215 | 092900 | 44734610000 | 241000 | 241000 | 241500 | 240500 | 1006 |
| 569 | 20231215 | 092800 | 44492289500 | 241000 | 241000 | 241500 | 240500 | 1289 |
| 570 | 20231215 | 092700 | 44181735000 | 241500 | 241000 | 241500 | 240500 | 2006 |
| 571 | 20231215 | 092600 | 43698209000 | 241000 | 241000 | 241500 | 241000 | 2196 |
| 572 | 20231215 | 092500 | 43168722500 | 241000 | 241500 | 242000 | 241000 | 1880 |
| 573 | 20231215 | 092400 | 42714527500 | 242000 | 241500 | 242500 | 241000 | 686 |
| 574 | 20231215 | 092300 | 42548815500 | 241500 | 241000 | 242000 | 240500 | 1720 |
| 575 | 20231215 | 092200 | 42133680500 | 241000 | 241500 | 241500 | 240500 | 2414 |
| 576 | 20231215 | 092100 | 41551788000 | 241000 | 241500 | 242000 | 241000 | 2071 |
| 577 | 20231215 | 092000 | 41051669000 | 242000 | 242500 | 242500 | 241000 | 2039 |
| 578 | 20231215 | 091900 | 40558861500 | 242500 | 243000 | 243000 | 242000 | 976 |
| 579 | 20231215 | 091800 | 40322116500 | 242500 | 242500 | 243500 | 242000 | 2159 |
| 580 | 20231215 | 091700 | 39798293000 | 243000 | 243000 | 243000 | 241500 | 1869 |
| 581 | 20231215 | 091600 | 39345181500 | 243500 | 244500 | 244500 | 242500 | 5102 |
| 582 | 20231215 | 091500 | 38101896500 | 244500 | 245500 | 245500 | 244000 | 3201 |
| 583 | 20231215 | 091400 | 37318422000 | 245000 | 243500 | 247500 | 243000 | 6034 |
| 584 | 20231215 | 091300 | 35840511500 | 243000 | 243500 | 243500 | 242500 | 6701 |
| 585 | 20231215 | 091200 | 34212239000 | 243500 | 242500 | 243500 | 241000 | 5342 |
| 586 | 20231215 | 091100 | 32915788000 | 242000 | 241500 | 242000 | 240500 | 6731 |
| 587 | 20231215 | 091000 | 31291622500 | 241500 | 241500 | 241500 | 240000 | 4736 |
| 588 | 20231215 | 090900 | 30150469500 | 241000 | 239000 | 241500 | 238500 | 7669 |
| 589 | 20231215 | 090800 | 28310100000 | 239500 | 238000 | 240000 | 238000 | 7399 |
| 590 | 20231215 | 090700 | 26541227000 | 238500 | 238000 | 238500 | 237000 | 6248 |
| 591 | 20231215 | 090600 | 25055628500 | 238500 | 237500 | 239500 | 237500 | 8321 |
| 592 | 20231215 | 090500 | 23070103500 | 238000 | 235500 | 238500 | 235000 | 10494 |
| 593 | 20231215 | 090400 | 20586575000 | 235500 | 235000 | 236000 | 234500 | 5375 |
| 594 | 20231215 | 090300 | 19323370000 | 235500 | 235000 | 236000 | 234500 | 10044 |
| 595 | 20231215 | 090200 | 16964391500 | 235000 | 237500 | 239000 | 234500 | 22942 |
| 596 | 20231215 | 090100 | 11546800500 | 238000 | 237000 | 238500 | 236000 | 12150 |
| 597 | 20231215 | 090000 | 8666331000 | 237000 | 238000 | 240500 | 235500 | 36372 |