37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 3 | 20231215 | 193500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20231215 | 193400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20231215 | 193300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20231215 | 193200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20231215 | 193100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20231215 | 193000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20231215 | 192900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20231215 | 192800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20231215 | 192700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20231215 | 192600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20231215 | 192500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20231215 | 192400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20231215 | 192300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20231215 | 192200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20231215 | 192100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20231215 | 192000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20231215 | 191900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20231215 | 191800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20231215 | 191700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20231215 | 191600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20231215 | 191500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20231215 | 191400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20231215 | 191300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20231215 | 191200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20231215 | 191100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20231215 | 191000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20231215 | 190900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20231215 | 190800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20231215 | 190700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20231215 | 190600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 33 | 20231215 | 190500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20231215 | 190400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20231215 | 190300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20231215 | 190200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20231215 | 190100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20231215 | 190000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20231215 | 185900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20231215 | 185800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20231215 | 185700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20231215 | 185600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20231215 | 185500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20231215 | 185400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20231215 | 185300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20231215 | 185200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20231215 | 185100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20231215 | 185000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20231215 | 184900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20231215 | 184800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20231215 | 184700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20231215 | 184600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20231215 | 184500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20231215 | 184400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20231215 | 184300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20231215 | 184200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20231215 | 184100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20231215 | 184000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20231215 | 183900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20231215 | 183800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20231215 | 183700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20231215 | 183600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 63 | 20231215 | 183500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20231215 | 183400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20231215 | 183300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20231215 | 183200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20231215 | 183100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20231215 | 183000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20231215 | 182900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20231215 | 182800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20231215 | 182700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20231215 | 182600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20231215 | 182500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20231215 | 182400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20231215 | 182300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20231215 | 182200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20231215 | 182100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20231215 | 182000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20231215 | 181900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20231215 | 181800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20231215 | 181700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20231215 | 181600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20231215 | 181500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20231215 | 181400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20231215 | 181300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20231215 | 181200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20231215 | 181100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20231215 | 181000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20231215 | 180900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20231215 | 180800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20231215 | 180700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20231215 | 180600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 93 | 20231215 | 180500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20231215 | 180400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20231215 | 180300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20231215 | 180200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20231215 | 180100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20231215 | 180000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20231215 | 175900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20231215 | 175800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20231215 | 175700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20231215 | 175600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20231215 | 175500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20231215 | 175400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20231215 | 175300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20231215 | 175200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20231215 | 175100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20231215 | 175000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20231215 | 174900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20231215 | 174800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20231215 | 174700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20231215 | 174600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20231215 | 174500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20231215 | 174400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20231215 | 174300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20231215 | 174200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20231215 | 174100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20231215 | 174000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20231215 | 173900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20231215 | 173800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20231215 | 173700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20231215 | 173600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 123 | 20231215 | 173500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20231215 | 173400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20231215 | 173300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20231215 | 173200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20231215 | 173100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20231215 | 173000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20231215 | 172900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20231215 | 172800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20231215 | 172700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20231215 | 172600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20231215 | 172500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20231215 | 172400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20231215 | 172300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20231215 | 172200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20231215 | 172100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20231215 | 172000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20231215 | 171900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20231215 | 171800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20231215 | 171700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20231215 | 171600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20231215 | 171500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20231215 | 171400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20231215 | 171300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20231215 | 171200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20231215 | 171100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20231215 | 171000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20231215 | 170900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20231215 | 170800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20231215 | 170700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20231215 | 170600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 153 | 20231215 | 170500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20231215 | 170400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20231215 | 170300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20231215 | 170200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20231215 | 170100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20231215 | 170000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20231215 | 165900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20231215 | 165800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20231215 | 165700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20231215 | 165600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20231215 | 165500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20231215 | 165400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20231215 | 165300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20231215 | 165200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20231215 | 165100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20231215 | 165000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20231215 | 164900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20231215 | 164800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20231215 | 164700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20231215 | 164600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20231215 | 164500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20231215 | 164400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20231215 | 164300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20231215 | 164200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20231215 | 164100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20231215 | 164000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20231215 | 163900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20231215 | 163800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20231215 | 163700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20231215 | 163600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 183 | 20231215 | 163500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20231215 | 163400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20231215 | 163300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20231215 | 163200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20231215 | 163100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20231215 | 163000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20231215 | 162900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20231215 | 162800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20231215 | 162700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20231215 | 162600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20231215 | 162500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20231215 | 162400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20231215 | 162300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20231215 | 162200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20231215 | 162100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20231215 | 162000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20231215 | 161900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20231215 | 161800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20231215 | 161700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20231215 | 161600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20231215 | 161500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 204 | 20231215 | 161400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 205 | 20231215 | 161300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 206 | 20231215 | 161200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 207 | 20231215 | 161100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 208 | 20231215 | 161000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 209 | 20231215 | 160900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 210 | 20231215 | 160800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 211 | 20231215 | 160700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 212 | 20231215 | 160600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 213 | 20231215 | 160500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 214 | 20231215 | 160400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 215 | 20231215 | 160300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 216 | 20231215 | 160200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 217 | 20231215 | 160100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 218 | 20231215 | 160000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 219 | 20231215 | 155900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 220 | 20231215 | 155800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 221 | 20231215 | 155700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 222 | 20231215 | 155600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 223 | 20231215 | 155500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 224 | 20231215 | 155400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 225 | 20231215 | 155300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 226 | 20231215 | 155200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 227 | 20231215 | 155100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 228 | 20231215 | 155000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 229 | 20231215 | 154900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 230 | 20231215 | 154800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 231 | 20231215 | 154700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 232 | 20231215 | 154600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 233 | 20231215 | 154500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 234 | 20231215 | 154400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 235 | 20231215 | 154300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 236 | 20231215 | 154200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 237 | 20231215 | 154100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 238 | 20231215 | 154000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 239 | 20231215 | 153900 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 240 | 20231215 | 153800 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 241 | 20231215 | 153700 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 242 | 20231215 | 153600 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 243 | 20231215 | 153500 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 244 | 20231215 | 153400 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 245 | 20231215 | 153300 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 246 | 20231215 | 153200 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 247 | 20231215 | 153100 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 248 | 20231215 | 153000 | 36848055900 | 203000 | 203000 | 203000 | 203000 | 22834 |
| 249 | 20231215 | 152900 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 250 | 20231215 | 152800 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 251 | 20231215 | 152700 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 252 | 20231215 | 152600 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 253 | 20231215 | 152500 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 254 | 20231215 | 152400 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 255 | 20231215 | 152300 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 256 | 20231215 | 152200 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 257 | 20231215 | 152100 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 258 | 20231215 | 152000 | 32212753900 | 201500 | 201500 | 201500 | 201500 | 0 |
| 259 | 20231215 | 151900 | 32212753900 | 201500 | 199800 | 201500 | 199800 | 2407 |
| 260 | 20231215 | 151800 | 31729640500 | 199800 | 199600 | 200000 | 199600 | 210 |
| 261 | 20231215 | 151700 | 31687676900 | 200000 | 199800 | 200000 | 199700 | 556 |
| 262 | 20231215 | 151600 | 31576573200 | 199800 | 199800 | 200000 | 199500 | 676 |
| 263 | 20231215 | 151500 | 31441543700 | 199800 | 199700 | 199900 | 199500 | 520 |
| 264 | 20231215 | 151400 | 31337711200 | 199700 | 199800 | 199800 | 199500 | 418 |
| 265 | 20231215 | 151300 | 31254260200 | 199700 | 199800 | 200000 | 199300 | 898 |
| 266 | 20231215 | 151200 | 31075011500 | 199800 | 199800 | 199800 | 199500 | 633 |
| 267 | 20231215 | 151100 | 30948653400 | 199800 | 199900 | 199900 | 199600 | 451 |
| 268 | 20231215 | 151000 | 30858582900 | 199900 | 199900 | 200000 | 199200 | 916 |
| 269 | 20231215 | 150900 | 30675671600 | 199900 | 199600 | 199900 | 199500 | 459 |
| 270 | 20231215 | 150800 | 30584053800 | 199700 | 199900 | 200000 | 199600 | 891 |
| 271 | 20231215 | 150700 | 30406084000 | 200000 | 199500 | 200000 | 199100 | 1342 |
| 272 | 20231215 | 150600 | 30138465800 | 199400 | 199500 | 199600 | 199200 | 715 |
| 273 | 20231215 | 150500 | 29995879800 | 199400 | 199500 | 200000 | 199200 | 512 |
| 274 | 20231215 | 150400 | 29893771300 | 199500 | 199400 | 199800 | 199200 | 1076 |
| 275 | 20231215 | 150300 | 29679311000 | 199400 | 199400 | 199700 | 199300 | 962 |
| 276 | 20231215 | 150200 | 29487450800 | 199400 | 199700 | 199700 | 199400 | 1095 |
| 277 | 20231215 | 150100 | 29269047800 | 199700 | 199800 | 200500 | 199500 | 976 |
| 278 | 20231215 | 150000 | 29074059400 | 199900 | 200000 | 200500 | 199800 | 598 |
| 279 | 20231215 | 145900 | 28954459500 | 200000 | 200000 | 200500 | 199400 | 739 |
| 280 | 20231215 | 145800 | 28806649600 | 200500 | 200000 | 200500 | 199300 | 987 |
| 281 | 20231215 | 145700 | 28609509900 | 200000 | 200000 | 200500 | 199900 | 479 |
| 282 | 20231215 | 145600 | 28513690000 | 200000 | 200000 | 200500 | 199800 | 522 |
| 283 | 20231215 | 145500 | 28409273600 | 200000 | 200000 | 200500 | 199200 | 1112 |
| 284 | 20231215 | 145400 | 28187348600 | 200500 | 200000 | 200500 | 199800 | 447 |
| 285 | 20231215 | 145300 | 28097951900 | 200000 | 200500 | 200500 | 199500 | 1402 |
| 286 | 20231215 | 145200 | 27817565000 | 200500 | 200500 | 200500 | 199400 | 1210 |
| 287 | 20231215 | 145100 | 27575680600 | 200000 | 200500 | 200500 | 200000 | 531 |
| 288 | 20231215 | 145000 | 27469399100 | 200000 | 200000 | 200500 | 200000 | 617 |
| 289 | 20231215 | 144900 | 27345910100 | 200500 | 200500 | 200500 | 200000 | 333 |
| 290 | 20231215 | 144800 | 27279257100 | 200000 | 200500 | 200500 | 200000 | 392 |
| 291 | 20231215 | 144700 | 27200824100 | 200500 | 200000 | 200500 | 200000 | 349 |
| 292 | 20231215 | 144600 | 27130999100 | 200000 | 200500 | 200500 | 200000 | 414 |
| 293 | 20231215 | 144500 | 27048125600 | 200500 | 201000 | 201000 | 200000 | 892 |
| 294 | 20231215 | 144400 | 26869133600 | 201000 | 200000 | 201000 | 200000 | 898 |
| 295 | 20231215 | 144300 | 26689132600 | 200500 | 199900 | 200500 | 199800 | 313 |
| 296 | 20231215 | 144200 | 26626543000 | 200000 | 200000 | 200500 | 199600 | 565 |
| 297 | 20231215 | 144100 | 26513551700 | 199800 | 199900 | 199900 | 199600 | 399 |
| 298 | 20231215 | 144000 | 26433886400 | 199800 | 199700 | 200000 | 199500 | 448 |
| 299 | 20231215 | 143900 | 26344380100 | 199700 | 199400 | 199700 | 199300 | 530 |
| 300 | 20231215 | 143800 | 26238662700 | 199500 | 199600 | 199900 | 199500 | 347 |
| 301 | 20231215 | 143700 | 26169389400 | 199700 | 199500 | 199800 | 199400 | 563 |
| 302 | 20231215 | 143600 | 26057076900 | 199600 | 199900 | 199900 | 199400 | 391 |
| 303 | 20231215 | 143500 | 25979058400 | 199900 | 199700 | 199900 | 199500 | 673 |
| 304 | 20231215 | 143400 | 25844705800 | 199600 | 199900 | 199900 | 199600 | 446 |
| 305 | 20231215 | 143300 | 25755630500 | 199900 | 199600 | 199900 | 199500 | 532 |
| 306 | 20231215 | 143200 | 25649419800 | 199700 | 199400 | 199800 | 199000 | 749 |
| 307 | 20231215 | 143100 | 25500065200 | 199400 | 199200 | 199400 | 199000 | 534 |
| 308 | 20231215 | 143000 | 25393670800 | 199100 | 199100 | 199300 | 199000 | 444 |
| 309 | 20231215 | 142900 | 25305264000 | 199100 | 199200 | 199300 | 199000 | 523 |
| 310 | 20231215 | 142800 | 25201122900 | 199300 | 199100 | 199300 | 199000 | 699 |
| 311 | 20231215 | 142700 | 25061939300 | 199100 | 199100 | 199100 | 199000 | 340 |
| 312 | 20231215 | 142600 | 24994271400 | 199100 | 199300 | 199300 | 199000 | 458 |
| 313 | 20231215 | 142500 | 24903105000 | 199300 | 199300 | 199400 | 199000 | 465 |
| 314 | 20231215 | 142400 | 24810510700 | 199200 | 199400 | 199400 | 199100 | 317 |
| 315 | 20231215 | 142300 | 24747365000 | 199300 | 199300 | 199300 | 199000 | 544 |
| 316 | 20231215 | 142200 | 24639036100 | 199300 | 199200 | 199500 | 199100 | 250 |
| 317 | 20231215 | 142100 | 24589221400 | 199200 | 199200 | 199500 | 199100 | 635 |
| 318 | 20231215 | 142000 | 24462703800 | 199200 | 199400 | 199500 | 199100 | 329 |
| 319 | 20231215 | 141900 | 24397145400 | 199400 | 199300 | 199800 | 199200 | 508 |
| 320 | 20231215 | 141800 | 24295862900 | 199400 | 199600 | 199800 | 198900 | 1728 |
| 321 | 20231215 | 141700 | 23951627000 | 199600 | 199500 | 199700 | 199000 | 697 |
| 322 | 20231215 | 141600 | 23812716600 | 199500 | 199200 | 199700 | 198900 | 437 |
| 323 | 20231215 | 141500 | 23725607600 | 199300 | 199200 | 199700 | 199000 | 785 |
| 324 | 20231215 | 141400 | 23569224000 | 199200 | 199400 | 199400 | 199100 | 360 |
| 325 | 20231215 | 141300 | 23497517900 | 199400 | 199700 | 199800 | 198800 | 2748 |
| 326 | 20231215 | 141200 | 22950321500 | 199700 | 199300 | 199800 | 199300 | 414 |
| 327 | 20231215 | 141100 | 22867732400 | 199600 | 199500 | 199600 | 199200 | 433 |
| 328 | 20231215 | 141000 | 22781400600 | 199500 | 199400 | 199700 | 199200 | 369 |
| 329 | 20231215 | 140900 | 22707813300 | 199400 | 199600 | 199600 | 199300 | 375 |
| 330 | 20231215 | 140800 | 22633031500 | 199600 | 199600 | 199700 | 199300 | 554 |
| 331 | 20231215 | 140700 | 22522504700 | 199600 | 199300 | 199600 | 199300 | 527 |
| 332 | 20231215 | 140600 | 22417404600 | 199400 | 199300 | 199700 | 199300 | 432 |
| 333 | 20231215 | 140500 | 22331246800 | 199300 | 199600 | 199700 | 199200 | 1169 |
| 334 | 20231215 | 140400 | 22098186600 | 199600 | 199400 | 199600 | 199200 | 426 |
| 335 | 20231215 | 140300 | 22013259100 | 199400 | 199400 | 199800 | 199200 | 335 |
| 336 | 20231215 | 140200 | 21946479800 | 199400 | 199300 | 199500 | 199100 | 367 |
| 337 | 20231215 | 140100 | 21873345100 | 199300 | 199300 | 199500 | 199200 | 395 |
| 338 | 20231215 | 140000 | 21794646600 | 199300 | 199400 | 199800 | 199200 | 333 |
| 339 | 20231215 | 135900 | 21728262100 | 199300 | 199400 | 199400 | 199200 | 423 |
| 340 | 20231215 | 135800 | 21643974100 | 199400 | 199300 | 200000 | 199200 | 720 |
| 341 | 20231215 | 135700 | 21500411700 | 199300 | 199400 | 199500 | 199200 | 387 |
| 342 | 20231215 | 135600 | 21423271800 | 199500 | 199600 | 200000 | 199400 | 276 |
| 343 | 20231215 | 135500 | 21368212600 | 199600 | 199900 | 200000 | 199500 | 356 |
| 344 | 20231215 | 135400 | 21297124600 | 199800 | 199800 | 199900 | 199600 | 492 |
| 345 | 20231215 | 135300 | 21198858400 | 199800 | 200000 | 200500 | 199700 | 337 |
| 346 | 20231215 | 135200 | 21131510600 | 200000 | 199900 | 200500 | 199700 | 469 |
| 347 | 20231215 | 135100 | 21037755400 | 200000 | 199800 | 200500 | 199500 | 732 |
| 348 | 20231215 | 135000 | 20891458500 | 199900 | 199800 | 199900 | 199500 | 314 |
| 349 | 20231215 | 134900 | 20828783200 | 199800 | 199900 | 200000 | 199800 | 401 |
| 350 | 20231215 | 134800 | 20748638900 | 199900 | 199500 | 200000 | 199500 | 656 |
| 351 | 20231215 | 134700 | 20617651500 | 199600 | 199600 | 199900 | 199400 | 262 |
| 352 | 20231215 | 134600 | 20565344300 | 199600 | 199400 | 200000 | 199400 | 356 |
| 353 | 20231215 | 134500 | 20494261300 | 199400 | 199600 | 199900 | 199300 | 412 |
| 354 | 20231215 | 134400 | 20412083000 | 199700 | 199300 | 199800 | 199100 | 610 |
| 355 | 20231215 | 134300 | 20290433000 | 199400 | 199500 | 199700 | 199300 | 318 |
| 356 | 20231215 | 134200 | 20227007200 | 199500 | 199500 | 199900 | 199300 | 416 |
| 357 | 20231215 | 134100 | 20144010600 | 199500 | 199500 | 199500 | 199200 | 415 |
| 358 | 20231215 | 134000 | 20061293800 | 199400 | 199500 | 199600 | 199400 | 338 |
| 359 | 20231215 | 133900 | 19993884800 | 199400 | 199500 | 199700 | 199400 | 467 |
| 360 | 20231215 | 133800 | 19900731400 | 199500 | 199700 | 199800 | 199500 | 524 |
| 361 | 20231215 | 133700 | 19796137500 | 199700 | 199700 | 199900 | 199700 | 372 |
| 362 | 20231215 | 133600 | 19721833800 | 199800 | 199500 | 200000 | 199500 | 815 |
| 363 | 20231215 | 133500 | 19558994000 | 199400 | 199600 | 199800 | 199400 | 676 |
| 364 | 20231215 | 133400 | 19424134800 | 199600 | 199500 | 199700 | 199400 | 401 |
| 365 | 20231215 | 133300 | 19344120500 | 199600 | 199400 | 199700 | 199200 | 379 |
| 366 | 20231215 | 133200 | 19268554800 | 199300 | 199800 | 199900 | 199000 | 749 |
| 367 | 20231215 | 133100 | 19119381000 | 199800 | 198700 | 199800 | 198700 | 814 |
| 368 | 20231215 | 133000 | 18957339900 | 198800 | 198900 | 199000 | 198700 | 387 |
| 369 | 20231215 | 132900 | 18880396200 | 198900 | 199000 | 199000 | 198800 | 372 |
| 370 | 20231215 | 132800 | 18806406100 | 198900 | 199000 | 199300 | 198900 | 269 |
| 371 | 20231215 | 132700 | 18752866100 | 199100 | 199100 | 199100 | 198900 | 547 |
| 372 | 20231215 | 132600 | 18644028300 | 199000 | 198800 | 199100 | 198700 | 479 |
| 373 | 20231215 | 132500 | 18548729800 | 198800 | 198900 | 199100 | 198700 | 426 |
| 374 | 20231215 | 132400 | 18464007700 | 198900 | 198900 | 199000 | 198700 | 500 |
| 375 | 20231215 | 132300 | 18364594700 | 198800 | 198900 | 198900 | 198700 | 778 |
| 376 | 20231215 | 132200 | 18209923700 | 198900 | 199000 | 199100 | 198900 | 699 |
| 377 | 20231215 | 132100 | 18070851100 | 199000 | 199100 | 199100 | 199000 | 522 |
| 378 | 20231215 | 132000 | 17966960800 | 199100 | 199200 | 199200 | 199000 | 416 |
| 379 | 20231215 | 131900 | 17884132500 | 199200 | 199300 | 199300 | 199000 | 408 |
| 380 | 20231215 | 131800 | 17802907100 | 199100 | 199100 | 199400 | 199000 | 656 |
| 381 | 20231215 | 131700 | 17672256500 | 199100 | 199200 | 199300 | 199100 | 266 |
| 382 | 20231215 | 131600 | 17619288600 | 199200 | 199200 | 199400 | 199100 | 347 |
| 383 | 20231215 | 131500 | 17550159200 | 199300 | 199500 | 199900 | 199200 | 690 |
| 384 | 20231215 | 131400 | 17412651400 | 199400 | 199100 | 199600 | 199100 | 851 |
| 385 | 20231215 | 131300 | 17242991800 | 199300 | 199100 | 199400 | 199100 | 392 |
| 386 | 20231215 | 131200 | 17164879300 | 199100 | 199200 | 199300 | 199000 | 546 |
| 387 | 20231215 | 131100 | 17056164800 | 199400 | 199100 | 199600 | 199000 | 593 |
| 388 | 20231215 | 131000 | 16938087000 | 199100 | 199600 | 199600 | 199100 | 2026 |
| 389 | 20231215 | 130900 | 16534087700 | 199600 | 199600 | 199700 | 199500 | 397 |
| 390 | 20231215 | 130800 | 16454851200 | 199700 | 199600 | 200000 | 199600 | 238 |
| 391 | 20231215 | 130700 | 16407324300 | 199600 | 199700 | 200500 | 199600 | 602 |
| 392 | 20231215 | 130600 | 16286988200 | 199800 | 199900 | 200000 | 199600 | 774 |
| 393 | 20231215 | 130500 | 16132428200 | 199800 | 200500 | 200500 | 199700 | 1657 |
| 394 | 20231215 | 130400 | 15801196100 | 200000 | 200500 | 200500 | 199900 | 296 |
| 395 | 20231215 | 130300 | 15742001300 | 200500 | 199900 | 200500 | 199900 | 328 |
| 396 | 20231215 | 130200 | 15676416600 | 200000 | 200000 | 200500 | 200000 | 287 |
| 397 | 20231215 | 130100 | 15619016100 | 200500 | 200000 | 200500 | 199900 | 840 |
| 398 | 20231215 | 130000 | 15451009100 | 200000 | 200500 | 200500 | 199900 | 948 |
| 399 | 20231215 | 125900 | 15261417500 | 200000 | 200000 | 200500 | 200000 | 469 |
| 400 | 20231215 | 125800 | 15167600500 | 200000 | 200500 | 200500 | 200000 | 288 |
| 401 | 20231215 | 125700 | 15109972000 | 200500 | 200000 | 200500 | 200000 | 298 |
| 402 | 20231215 | 125600 | 15050345500 | 200500 | 200000 | 201000 | 200000 | 280 |
| 403 | 20231215 | 125500 | 14994214500 | 200000 | 201000 | 201000 | 200000 | 497 |
| 404 | 20231215 | 125400 | 14894578500 | 200500 | 201000 | 201000 | 200500 | 197 |
| 405 | 20231215 | 125300 | 14855028500 | 201000 | 201000 | 201500 | 200500 | 174 |
| 406 | 20231215 | 125200 | 14820064500 | 201000 | 201000 | 201500 | 200500 | 176 |
| 407 | 20231215 | 125100 | 14784697500 | 201000 | 201500 | 201500 | 201000 | 91 |
| 408 | 20231215 | 125000 | 14766387500 | 201000 | 201000 | 201500 | 200500 | 96 |
| 409 | 20231215 | 124900 | 14747092500 | 201000 | 201000 | 201500 | 200500 | 181 |
| 410 | 20231215 | 124800 | 14710728500 | 201000 | 200500 | 201500 | 200500 | 193 |
| 411 | 20231215 | 124700 | 14671939000 | 201000 | 201000 | 201000 | 200500 | 94 |
| 412 | 20231215 | 124600 | 14653048500 | 201500 | 201500 | 201500 | 200500 | 131 |
| 413 | 20231215 | 124500 | 14626704500 | 201500 | 201500 | 201500 | 201000 | 122 |
| 414 | 20231215 | 124400 | 14602147500 | 201000 | 200500 | 201500 | 200500 | 2219 |
| 415 | 20231215 | 124300 | 14155106000 | 201000 | 200500 | 201500 | 200500 | 97 |
| 416 | 20231215 | 124200 | 14135623000 | 200500 | 201000 | 201000 | 200500 | 227 |
| 417 | 20231215 | 124100 | 14090059000 | 201000 | 201000 | 201500 | 201000 | 136 |
| 418 | 20231215 | 124000 | 14062704500 | 200500 | 201000 | 201500 | 200500 | 134 |
| 419 | 20231215 | 123900 | 14035786500 | 201500 | 201500 | 201500 | 200500 | 1090 |
| 420 | 20231215 | 123800 | 13817071000 | 201500 | 201500 | 202000 | 201500 | 223 |
| 421 | 20231215 | 123700 | 13772110000 | 201500 | 202000 | 202000 | 201500 | 121 |
| 422 | 20231215 | 123600 | 13747723000 | 202000 | 201500 | 202000 | 201000 | 141 |
| 423 | 20231215 | 123500 | 13719321000 | 201500 | 201500 | 202000 | 201000 | 148 |
| 424 | 20231215 | 123400 | 13689514000 | 201500 | 201500 | 202000 | 201500 | 149 |
| 425 | 20231215 | 123300 | 13659467500 | 201500 | 201500 | 201500 | 201000 | 136 |
| 426 | 20231215 | 123200 | 13632064500 | 201500 | 201500 | 201500 | 201500 | 61 |
| 427 | 20231215 | 123100 | 13619773000 | 201000 | 201500 | 202000 | 201000 | 151 |
| 428 | 20231215 | 123000 | 13589355000 | 201000 | 201000 | 201500 | 200500 | 431 |
| 429 | 20231215 | 122900 | 13502566500 | 200500 | 201000 | 201500 | 200500 | 112 |
| 430 | 20231215 | 122800 | 13480068500 | 201000 | 201000 | 201000 | 200500 | 394 |
| 431 | 20231215 | 122700 | 13400890000 | 201000 | 200500 | 201000 | 200500 | 207 |
| 432 | 20231215 | 122600 | 13359360500 | 201000 | 201000 | 201000 | 200500 | 89 |
| 433 | 20231215 | 122500 | 13341487000 | 200500 | 201000 | 201000 | 200500 | 416 |
| 434 | 20231215 | 122400 | 13257989000 | 200500 | 201000 | 201000 | 200500 | 228 |
| 435 | 20231215 | 122300 | 13212245500 | 201000 | 201000 | 201500 | 200500 | 183 |
| 436 | 20231215 | 122200 | 13175501000 | 201000 | 201000 | 201500 | 200500 | 253 |
| 437 | 20231215 | 122100 | 13124676500 | 201000 | 201000 | 201500 | 200500 | 324 |
| 438 | 20231215 | 122000 | 13059604500 | 200500 | 201000 | 201000 | 200500 | 389 |
| 439 | 20231215 | 121900 | 12981540000 | 200500 | 200500 | 201000 | 200500 | 234 |
| 440 | 20231215 | 121800 | 12934592000 | 200500 | 200500 | 201000 | 200500 | 170 |
| 441 | 20231215 | 121700 | 12900489000 | 201000 | 201000 | 202000 | 200500 | 643 |
| 442 | 20231215 | 121600 | 12771093500 | 201000 | 201000 | 201000 | 200000 | 634 |
| 443 | 20231215 | 121500 | 12643785000 | 200500 | 200500 | 201000 | 200000 | 855 |
| 444 | 20231215 | 121400 | 12472494500 | 200500 | 200000 | 200500 | 200000 | 332 |
| 445 | 20231215 | 121300 | 12406050000 | 200000 | 200500 | 200500 | 200000 | 228 |
| 446 | 20231215 | 121200 | 12360436000 | 200500 | 200000 | 200500 | 200000 | 463 |
| 447 | 20231215 | 121100 | 12267819500 | 200000 | 200000 | 200500 | 200000 | 479 |
| 448 | 20231215 | 121000 | 12171923500 | 200000 | 200500 | 200500 | 200000 | 761 |
| 449 | 20231215 | 120900 | 12019714000 | 200000 | 200000 | 200500 | 200000 | 236 |
| 450 | 20231215 | 120800 | 11972485500 | 200500 | 200000 | 200500 | 200000 | 236 |
| 451 | 20231215 | 120700 | 11925232500 | 200000 | 200500 | 201000 | 200000 | 432 |
| 452 | 20231215 | 120600 | 11838637000 | 200500 | 200500 | 201000 | 200000 | 389 |
| 453 | 20231215 | 120500 | 11760773000 | 200500 | 200000 | 200500 | 200000 | 622 |
| 454 | 20231215 | 120400 | 11636339500 | 200500 | 200000 | 201000 | 200000 | 276 |
| 455 | 20231215 | 120300 | 11581002000 | 200500 | 200500 | 201000 | 200000 | 877 |
| 456 | 20231215 | 120200 | 11405443000 | 200500 | 200000 | 201000 | 200000 | 285 |
| 457 | 20231215 | 120100 | 11348313000 | 200500 | 201000 | 201000 | 200500 | 264 |
| 458 | 20231215 | 120000 | 11295357000 | 200500 | 200000 | 201000 | 200000 | 200 |
| 459 | 20231215 | 115900 | 11255302500 | 200500 | 200000 | 201000 | 200000 | 243 |
| 460 | 20231215 | 115800 | 11206604500 | 200500 | 201000 | 201000 | 200000 | 268 |
| 461 | 20231215 | 115700 | 11152849500 | 200500 | 201500 | 201500 | 200500 | 441 |
| 462 | 20231215 | 115600 | 11064301000 | 201500 | 201000 | 201500 | 200500 | 464 |
| 463 | 20231215 | 115500 | 10971062500 | 200500 | 201000 | 201000 | 200000 | 342 |
| 464 | 20231215 | 115400 | 10902507000 | 200500 | 200500 | 201000 | 200000 | 878 |
| 465 | 20231215 | 115300 | 10726543500 | 201000 | 201000 | 201000 | 200500 | 381 |
| 466 | 20231215 | 115200 | 10650081500 | 200500 | 201000 | 201000 | 200500 | 261 |
| 467 | 20231215 | 115100 | 10597739500 | 200500 | 201000 | 201000 | 200500 | 257 |
| 468 | 20231215 | 115000 | 10546193000 | 201000 | 201000 | 201000 | 200500 | 277 |
| 469 | 20231215 | 114900 | 10490621500 | 200500 | 201000 | 201000 | 200500 | 199 |
| 470 | 20231215 | 114800 | 10450708500 | 201000 | 200500 | 201000 | 200500 | 288 |
| 471 | 20231215 | 114700 | 10392952500 | 200500 | 201000 | 201000 | 200500 | 389 |
| 472 | 20231215 | 114600 | 10314925000 | 201000 | 200500 | 201000 | 200500 | 205 |
| 473 | 20231215 | 114500 | 10273800500 | 201000 | 201000 | 201500 | 200500 | 348 |
| 474 | 20231215 | 114400 | 10203870000 | 201500 | 200500 | 201500 | 200500 | 331 |
| 475 | 20231215 | 114300 | 10137407000 | 200500 | 201000 | 201000 | 200500 | 344 |
| 476 | 20231215 | 114200 | 10068396000 | 201000 | 200500 | 201000 | 200500 | 622 |
| 477 | 20231215 | 114100 | 9943636500 | 201000 | 201000 | 201500 | 200500 | 323 |
| 478 | 20231215 | 114000 | 9878743000 | 201500 | 201500 | 201500 | 200500 | 652 |
| 479 | 20231215 | 113900 | 9747693500 | 201000 | 201000 | 201500 | 201000 | 535 |
| 480 | 20231215 | 113800 | 9640146000 | 201500 | 201000 | 201500 | 201000 | 238 |
| 481 | 20231215 | 113700 | 9592297000 | 201000 | 201000 | 202000 | 201000 | 814 |
| 482 | 20231215 | 113600 | 9428583000 | 201500 | 201500 | 202000 | 201000 | 265 |
| 483 | 20231215 | 113500 | 9375223000 | 201500 | 202000 | 202000 | 201000 | 173 |
| 484 | 20231215 | 113400 | 9340403500 | 201500 | 201500 | 202000 | 201000 | 387 |
| 485 | 20231215 | 113300 | 9262427000 | 201500 | 201500 | 202000 | 201000 | 446 |
| 486 | 20231215 | 113200 | 9172557500 | 201500 | 201500 | 202000 | 201500 | 224 |
| 487 | 20231215 | 113100 | 9127419000 | 202000 | 201500 | 202000 | 201500 | 236 |
| 488 | 20231215 | 113000 | 9079862000 | 201500 | 201500 | 202000 | 201500 | 238 |
| 489 | 20231215 | 112900 | 9031884000 | 201500 | 202000 | 202000 | 201000 | 1214 |
| 490 | 20231215 | 112800 | 8787264500 | 201500 | 202000 | 202000 | 201500 | 173 |
| 491 | 20231215 | 112700 | 8752379500 | 201500 | 202000 | 202500 | 201500 | 319 |
| 492 | 20231215 | 112600 | 8688047000 | 201500 | 201500 | 202500 | 201500 | 423 |
| 493 | 20231215 | 112500 | 8602752500 | 201500 | 202000 | 202000 | 201500 | 333 |
| 494 | 20231215 | 112400 | 8535528000 | 202000 | 202500 | 203000 | 202000 | 1199 |
| 495 | 20231215 | 112300 | 8293240000 | 202000 | 202500 | 203000 | 202000 | 270 |
| 496 | 20231215 | 112200 | 8238563500 | 202500 | 202500 | 203000 | 202500 | 99 |
| 497 | 20231215 | 112100 | 8218515500 | 202500 | 203000 | 203000 | 202500 | 205 |
| 498 | 20231215 | 112000 | 8176940000 | 203000 | 202500 | 203500 | 202500 | 149 |
| 499 | 20231215 | 111900 | 8146683500 | 202500 | 203500 | 204000 | 202500 | 188 |
| 500 | 20231215 | 111800 | 8108486500 | 203500 | 203000 | 203500 | 203000 | 201 |
| 501 | 20231215 | 111700 | 8067639500 | 203000 | 203500 | 204000 | 203000 | 134 |
| 502 | 20231215 | 111600 | 8040381000 | 203500 | 203500 | 204000 | 203000 | 171 |
| 503 | 20231215 | 111500 | 8005607500 | 203500 | 203000 | 203500 | 203000 | 106 |
| 504 | 20231215 | 111400 | 7984064500 | 203000 | 203500 | 204000 | 203000 | 123 |
| 505 | 20231215 | 111300 | 7959046500 | 203500 | 203000 | 203500 | 203000 | 391 |
| 506 | 20231215 | 111200 | 7879535000 | 203500 | 203000 | 203500 | 203000 | 96 |
| 507 | 20231215 | 111100 | 7860043500 | 203000 | 203500 | 203500 | 203000 | 128 |
| 508 | 20231215 | 111000 | 7834031000 | 203000 | 203000 | 203500 | 203000 | 148 |
| 509 | 20231215 | 110900 | 7803954000 | 203000 | 202500 | 203500 | 202500 | 220 |
| 510 | 20231215 | 110800 | 7759314000 | 203000 | 203500 | 203500 | 202500 | 269 |
| 511 | 20231215 | 110700 | 7704784000 | 203000 | 203000 | 203500 | 202500 | 285 |
| 512 | 20231215 | 110600 | 7646845000 | 203000 | 202500 | 203500 | 202500 | 111 |
| 513 | 20231215 | 110500 | 7624318500 | 203000 | 203000 | 203500 | 202500 | 174 |
| 514 | 20231215 | 110400 | 7589007000 | 203500 | 203000 | 203500 | 202500 | 197 |
| 515 | 20231215 | 110300 | 7549033000 | 203000 | 203000 | 203500 | 203000 | 108 |
| 516 | 20231215 | 110200 | 7527088000 | 203000 | 203000 | 203000 | 203000 | 93 |
| 517 | 20231215 | 110100 | 7508209000 | 202500 | 203000 | 203500 | 202500 | 121 |
| 518 | 20231215 | 110000 | 7483649000 | 203000 | 202500 | 203000 | 202000 | 338 |
| 519 | 20231215 | 105900 | 7415123000 | 202000 | 202500 | 203000 | 202000 | 315 |
| 520 | 20231215 | 105800 | 7351431500 | 202500 | 203000 | 203000 | 202500 | 362 |
| 521 | 20231215 | 105700 | 7278124500 | 203000 | 202500 | 203000 | 202500 | 150 |
| 522 | 20231215 | 105600 | 7247727500 | 202500 | 203000 | 203000 | 202500 | 120 |
| 523 | 20231215 | 105500 | 7223399500 | 203000 | 202000 | 203000 | 202000 | 141 |
| 524 | 20231215 | 105400 | 7194794500 | 202000 | 202500 | 203000 | 202000 | 166 |
| 525 | 20231215 | 105300 | 7161197500 | 202500 | 202500 | 203000 | 202000 | 173 |
| 526 | 20231215 | 105200 | 7126176500 | 202000 | 202500 | 202500 | 202000 | 95 |
| 527 | 20231215 | 105100 | 7106968500 | 202500 | 202500 | 202500 | 202000 | 158 |
| 528 | 20231215 | 105000 | 7075003500 | 202500 | 202000 | 203000 | 202000 | 180 |
| 529 | 20231215 | 104900 | 7038596000 | 202500 | 202000 | 203000 | 202000 | 125 |
| 530 | 20231215 | 104800 | 7013281500 | 202000 | 202500 | 203000 | 202000 | 132 |
| 531 | 20231215 | 104700 | 6986536500 | 202500 | 203000 | 203500 | 202500 | 156 |
| 532 | 20231215 | 104600 | 6954885500 | 204000 | 202500 | 204000 | 202500 | 183 |
| 533 | 20231215 | 104500 | 6917750500 | 202500 | 202500 | 203500 | 202500 | 339 |
| 534 | 20231215 | 104400 | 6849005000 | 202500 | 203000 | 203500 | 202500 | 73 |
| 535 | 20231215 | 104300 | 6834184500 | 203000 | 203500 | 203500 | 202500 | 489 |
| 536 | 20231215 | 104200 | 6734909500 | 202500 | 202500 | 203500 | 202500 | 94 |
| 537 | 20231215 | 104100 | 6715857000 | 202500 | 203000 | 203500 | 202500 | 144 |
| 538 | 20231215 | 104000 | 6686642500 | 203000 | 202500 | 204000 | 202500 | 175 |
| 539 | 20231215 | 103900 | 6651104000 | 202500 | 202500 | 203000 | 202000 | 96 |
| 540 | 20231215 | 103800 | 6631659500 | 202500 | 202000 | 203000 | 202000 | 189 |
| 541 | 20231215 | 103700 | 6593436000 | 202000 | 202000 | 202500 | 201500 | 641 |
| 542 | 20231215 | 103600 | 6463952500 | 202000 | 202000 | 202500 | 202000 | 107 |
| 543 | 20231215 | 103500 | 6442318000 | 202000 | 202000 | 202500 | 202000 | 198 |
| 544 | 20231215 | 103400 | 6402306000 | 202000 | 201500 | 202500 | 201500 | 179 |
| 545 | 20231215 | 103300 | 6366142500 | 202000 | 201500 | 202000 | 201500 | 232 |
| 546 | 20231215 | 103200 | 6319364000 | 201500 | 201500 | 202000 | 201500 | 143 |
| 547 | 20231215 | 103100 | 6290531500 | 202000 | 202000 | 203000 | 201500 | 621 |
| 548 | 20231215 | 103000 | 6165046500 | 202000 | 202000 | 203000 | 202000 | 243 |
| 549 | 20231215 | 102900 | 6115852000 | 202500 | 202000 | 202500 | 202000 | 384 |
| 550 | 20231215 | 102800 | 6038280000 | 202000 | 202500 | 202500 | 202000 | 188 |
| 551 | 20231215 | 102700 | 6000246500 | 202500 | 202000 | 203000 | 202000 | 221 |
| 552 | 20231215 | 102600 | 5955524000 | 202000 | 202500 | 203500 | 202000 | 248 |
| 553 | 20231215 | 102500 | 5905321000 | 202500 | 203000 | 203000 | 202000 | 455 |
| 554 | 20231215 | 102400 | 5813256000 | 203500 | 202500 | 203500 | 202500 | 101 |
| 555 | 20231215 | 102300 | 5792768000 | 202500 | 202000 | 203500 | 202000 | 288 |
| 556 | 20231215 | 102200 | 5734334500 | 202500 | 202500 | 202500 | 202000 | 124 |
| 557 | 20231215 | 102100 | 5709244000 | 202500 | 202500 | 203000 | 202000 | 84 |
| 558 | 20231215 | 102000 | 5692232500 | 202500 | 203000 | 203500 | 202000 | 249 |
| 559 | 20231215 | 101900 | 5641790000 | 202000 | 202500 | 203000 | 202000 | 282 |
| 560 | 20231215 | 101800 | 5584695500 | 203000 | 202500 | 203500 | 202500 | 95 |
| 561 | 20231215 | 101700 | 5565418500 | 202500 | 203500 | 203500 | 202500 | 197 |
| 562 | 20231215 | 101600 | 5525475000 | 203000 | 202500 | 203500 | 202000 | 634 |
| 563 | 20231215 | 101500 | 5397102500 | 203000 | 203000 | 203500 | 202500 | 1263 |
| 564 | 20231215 | 101400 | 5140918500 | 203000 | 203500 | 204000 | 203000 | 296 |
| 565 | 20231215 | 101300 | 5080709500 | 203000 | 203500 | 204000 | 203000 | 280 |
| 566 | 20231215 | 101200 | 5023684000 | 203500 | 203000 | 203500 | 203000 | 138 |
| 567 | 20231215 | 101100 | 4995654500 | 203000 | 203500 | 204000 | 203000 | 192 |
| 568 | 20231215 | 101000 | 4956605000 | 203500 | 204000 | 204000 | 203000 | 62 |
| 569 | 20231215 | 100900 | 4943979500 | 203000 | 203500 | 204000 | 203000 | 99 |
| 570 | 20231215 | 100800 | 4923816500 | 203000 | 203500 | 204000 | 203000 | 272 |
| 571 | 20231215 | 100700 | 4868477500 | 203500 | 204000 | 204000 | 203500 | 82 |
| 572 | 20231215 | 100600 | 4851776500 | 204500 | 203500 | 205000 | 203500 | 119 |
| 573 | 20231215 | 100500 | 4827462500 | 204000 | 204500 | 204500 | 204000 | 499 |
| 574 | 20231215 | 100400 | 4725650000 | 204000 | 204000 | 205000 | 204000 | 83 |
| 575 | 20231215 | 100300 | 4708697500 | 204500 | 204000 | 205000 | 204000 | 128 |
| 576 | 20231215 | 100200 | 4682521500 | 204000 | 204000 | 204500 | 204000 | 254 |
| 577 | 20231215 | 100100 | 4630601500 | 204000 | 204000 | 204500 | 204000 | 49 |
| 578 | 20231215 | 100000 | 4620602500 | 204000 | 204000 | 204500 | 203500 | 163 |
| 579 | 20231215 | 095900 | 4587347000 | 204000 | 203500 | 204000 | 203500 | 221 |
| 580 | 20231215 | 095800 | 4542319000 | 203500 | 203500 | 204000 | 203500 | 153 |
| 581 | 20231215 | 095700 | 4511142000 | 203500 | 203500 | 204000 | 203000 | 111 |
| 582 | 20231215 | 095600 | 4488589500 | 204000 | 203500 | 204000 | 203000 | 120 |
| 583 | 20231215 | 095500 | 4464161000 | 203000 | 204000 | 204500 | 203000 | 923 |
| 584 | 20231215 | 095400 | 4276403000 | 204000 | 203500 | 204000 | 203500 | 153 |
| 585 | 20231215 | 095300 | 4245196500 | 203500 | 203000 | 204500 | 203000 | 234 |
| 586 | 20231215 | 095200 | 4197579500 | 203000 | 204500 | 204500 | 203000 | 846 |
| 587 | 20231215 | 095100 | 4025114500 | 204500 | 205000 | 205000 | 204500 | 105 |
| 588 | 20231215 | 095000 | 4003633000 | 205000 | 204000 | 205000 | 204000 | 230 |
| 589 | 20231215 | 094900 | 3956610000 | 205000 | 204500 | 205000 | 204000 | 243 |
| 590 | 20231215 | 094800 | 3906941000 | 204500 | 204500 | 204500 | 204000 | 231 |
| 591 | 20231215 | 094700 | 3859705000 | 204500 | 204500 | 204500 | 204000 | 77 |
| 592 | 20231215 | 094600 | 3843971500 | 205000 | 205000 | 205000 | 204000 | 167 |
| 593 | 20231215 | 094500 | 3809819500 | 204000 | 205000 | 205000 | 204000 | 197 |
| 594 | 20231215 | 094400 | 3769567500 | 204000 | 205000 | 205000 | 204000 | 67 |
| 595 | 20231215 | 094300 | 3755881000 | 205000 | 204500 | 205000 | 204000 | 112 |
| 596 | 20231215 | 094200 | 3732979000 | 204000 | 204000 | 204500 | 204000 | 79 |
| 597 | 20231215 | 094100 | 3716846500 | 204000 | 204500 | 204500 | 204000 | 45 |
| 598 | 20231215 | 094000 | 3707660000 | 204000 | 204500 | 205000 | 204000 | 86 |
| 599 | 20231215 | 093900 | 3690097000 | 205000 | 203500 | 205000 | 203500 | 89 |
| 600 | 20231215 | 093800 | 3671953500 | 203500 | 204500 | 205000 | 203500 | 797 |
| 601 | 20231215 | 093700 | 3509464500 | 204000 | 204000 | 204500 | 204000 | 134 |
| 602 | 20231215 | 093600 | 3482127000 | 204000 | 204500 | 205000 | 204000 | 317 |
| 603 | 20231215 | 093500 | 3417451000 | 205000 | 205000 | 205000 | 204000 | 717 |
| 604 | 20231215 | 093400 | 3270789500 | 205000 | 204500 | 205000 | 204500 | 352 |
| 605 | 20231215 | 093300 | 3198784000 | 205000 | 205000 | 205500 | 204500 | 1159 |
| 606 | 20231215 | 093200 | 2961216500 | 204000 | 204000 | 205000 | 204000 | 82 |
| 607 | 20231215 | 093100 | 2944479500 | 204500 | 204000 | 204500 | 204000 | 161 |
| 608 | 20231215 | 093000 | 2911615000 | 204000 | 204000 | 205000 | 204000 | 120 |
| 609 | 20231215 | 092900 | 2887088500 | 204500 | 205000 | 205000 | 204000 | 141 |
| 610 | 20231215 | 092800 | 2858301500 | 204000 | 204500 | 204500 | 204000 | 209 |
| 611 | 20231215 | 092700 | 2815575500 | 204500 | 204000 | 204500 | 204000 | 311 |
| 612 | 20231215 | 092600 | 2752020000 | 204000 | 204500 | 204500 | 204000 | 153 |
| 613 | 20231215 | 092500 | 2720787500 | 204500 | 203500 | 204500 | 203500 | 349 |
| 614 | 20231215 | 092400 | 2649639500 | 203500 | 203500 | 204000 | 203000 | 254 |
| 615 | 20231215 | 092300 | 2597960500 | 203500 | 203500 | 204000 | 203500 | 549 |
| 616 | 20231215 | 092200 | 2486085000 | 204000 | 203500 | 204000 | 203500 | 517 |
| 617 | 20231215 | 092100 | 2380865500 | 203500 | 204500 | 204500 | 203500 | 726 |
| 618 | 20231215 | 092000 | 2232591500 | 203500 | 204500 | 204500 | 203500 | 338 |
| 619 | 20231215 | 091900 | 2163644000 | 204500 | 204000 | 204500 | 204000 | 93 |
| 620 | 20231215 | 091800 | 2144659000 | 204000 | 204000 | 205000 | 204000 | 127 |
| 621 | 20231215 | 091700 | 2118749000 | 204000 | 204500 | 205000 | 204000 | 388 |
| 622 | 20231215 | 091600 | 2039417000 | 204500 | 204500 | 205000 | 204500 | 81 |
| 623 | 20231215 | 091500 | 2022851500 | 204500 | 204500 | 205000 | 204000 | 282 |
| 624 | 20231215 | 091400 | 1965205000 | 204500 | 204500 | 205000 | 203500 | 446 |
| 625 | 20231215 | 091300 | 1874170500 | 204000 | 205500 | 205500 | 203500 | 763 |
| 626 | 20231215 | 091200 | 1717954000 | 206000 | 206500 | 206500 | 205500 | 569 |
| 627 | 20231215 | 091100 | 1600716500 | 207000 | 208000 | 208000 | 206500 | 521 |
| 628 | 20231215 | 091000 | 1492782500 | 208000 | 208000 | 208000 | 208000 | 132 |
| 629 | 20231215 | 090900 | 1465326500 | 208000 | 208000 | 208000 | 207500 | 243 |
| 630 | 20231215 | 090800 | 1414838000 | 207000 | 206500 | 208000 | 206500 | 782 |
| 631 | 20231215 | 090700 | 1253087500 | 207000 | 207500 | 207500 | 206500 | 104 |
| 632 | 20231215 | 090600 | 1231560500 | 208000 | 207000 | 208000 | 206500 | 259 |
| 633 | 20231215 | 090500 | 1177970500 | 208000 | 208000 | 208000 | 206500 | 414 |
| 634 | 20231215 | 090400 | 1092326500 | 208000 | 208000 | 208500 | 207500 | 861 |
| 635 | 20231215 | 090300 | 913146000 | 208000 | 209000 | 209500 | 207500 | 751 |
| 636 | 20231215 | 090200 | 756622500 | 209000 | 208000 | 209500 | 208000 | 883 |
| 637 | 20231215 | 090100 | 572596500 | 208500 | 207500 | 208500 | 207000 | 1267 |
| 638 | 20231215 | 090000 | 308866000 | 207500 | 206000 | 207500 | 205500 | 1498 |