37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 193100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 3 | 20231219 | 193000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 4 | 20231219 | 192900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 5 | 20231219 | 192800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 6 | 20231219 | 192700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 7 | 20231219 | 192600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 8 | 20231219 | 192500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 9 | 20231219 | 192400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 10 | 20231219 | 192300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 11 | 20231219 | 192200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 12 | 20231219 | 192100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 13 | 20231219 | 192000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 14 | 20231219 | 191900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 15 | 20231219 | 191800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 16 | 20231219 | 191700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 17 | 20231219 | 191600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 18 | 20231219 | 191500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 19 | 20231219 | 191400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 20 | 20231219 | 191300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 21 | 20231219 | 191200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 22 | 20231219 | 191100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 23 | 20231219 | 191000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 24 | 20231219 | 190900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 25 | 20231219 | 190800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 26 | 20231219 | 190700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 27 | 20231219 | 190600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 28 | 20231219 | 190500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 29 | 20231219 | 190400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 30 | 20231219 | 190300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 31 | 20231219 | 190200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 32 | 20231219 | 190100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 33 | 20231219 | 190000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 34 | 20231219 | 185900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 35 | 20231219 | 185800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 36 | 20231219 | 185700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 37 | 20231219 | 185600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 38 | 20231219 | 185500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 39 | 20231219 | 185400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 40 | 20231219 | 185300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 41 | 20231219 | 185200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 42 | 20231219 | 185100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 43 | 20231219 | 185000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 44 | 20231219 | 184900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 45 | 20231219 | 184800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 46 | 20231219 | 184700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 47 | 20231219 | 184600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 48 | 20231219 | 184500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 49 | 20231219 | 184400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 50 | 20231219 | 184300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 51 | 20231219 | 184200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 52 | 20231219 | 184100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 53 | 20231219 | 184000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 54 | 20231219 | 183900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 55 | 20231219 | 183800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 56 | 20231219 | 183700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 57 | 20231219 | 183600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 58 | 20231219 | 183500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 59 | 20231219 | 183400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 60 | 20231219 | 183300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 61 | 20231219 | 183200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 62 | 20231219 | 183100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 63 | 20231219 | 183000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 64 | 20231219 | 182900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 65 | 20231219 | 182800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 66 | 20231219 | 182700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 67 | 20231219 | 182600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 68 | 20231219 | 182500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 69 | 20231219 | 182400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 70 | 20231219 | 182300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 71 | 20231219 | 182200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 72 | 20231219 | 182100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 73 | 20231219 | 182000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 74 | 20231219 | 181900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 75 | 20231219 | 181800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 76 | 20231219 | 181700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 77 | 20231219 | 181600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 78 | 20231219 | 181500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 79 | 20231219 | 181400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 80 | 20231219 | 181300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 81 | 20231219 | 181200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 82 | 20231219 | 181100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 83 | 20231219 | 181000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 84 | 20231219 | 180900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 85 | 20231219 | 180800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 86 | 20231219 | 180700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 87 | 20231219 | 180600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 88 | 20231219 | 180500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 89 | 20231219 | 180400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 90 | 20231219 | 180300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 91 | 20231219 | 180200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 92 | 20231219 | 180100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 93 | 20231219 | 180000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 94 | 20231219 | 175900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 95 | 20231219 | 175800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 96 | 20231219 | 175700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 97 | 20231219 | 175600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 98 | 20231219 | 175500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 99 | 20231219 | 175400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 100 | 20231219 | 175300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 101 | 20231219 | 175200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 102 | 20231219 | 175100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 103 | 20231219 | 175000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 104 | 20231219 | 174900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 105 | 20231219 | 174800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 106 | 20231219 | 174700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 107 | 20231219 | 174600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 108 | 20231219 | 174500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 109 | 20231219 | 174400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 110 | 20231219 | 174300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 111 | 20231219 | 174200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 112 | 20231219 | 174100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 113 | 20231219 | 174000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 114 | 20231219 | 173900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 115 | 20231219 | 173800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 116 | 20231219 | 173700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 117 | 20231219 | 173600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 118 | 20231219 | 173500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 119 | 20231219 | 173400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 120 | 20231219 | 173300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 121 | 20231219 | 173200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 122 | 20231219 | 173100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 123 | 20231219 | 173000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 124 | 20231219 | 172900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 125 | 20231219 | 172800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 126 | 20231219 | 172700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 127 | 20231219 | 172600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 128 | 20231219 | 172500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 129 | 20231219 | 172400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 130 | 20231219 | 172300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 131 | 20231219 | 172200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 132 | 20231219 | 172100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 133 | 20231219 | 172000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 134 | 20231219 | 171900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 135 | 20231219 | 171800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 136 | 20231219 | 171700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 137 | 20231219 | 171600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 138 | 20231219 | 171500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 139 | 20231219 | 171400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 140 | 20231219 | 171300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 141 | 20231219 | 171200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 142 | 20231219 | 171100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 143 | 20231219 | 171000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 144 | 20231219 | 170900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 145 | 20231219 | 170800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 146 | 20231219 | 170700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 147 | 20231219 | 170600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 148 | 20231219 | 170500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 149 | 20231219 | 170400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 150 | 20231219 | 170300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 151 | 20231219 | 170200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 152 | 20231219 | 170100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 153 | 20231219 | 170000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 154 | 20231219 | 165900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 155 | 20231219 | 165800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 156 | 20231219 | 165700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 157 | 20231219 | 165600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 158 | 20231219 | 165500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 159 | 20231219 | 165400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 160 | 20231219 | 165300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 161 | 20231219 | 165200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 162 | 20231219 | 165100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 163 | 20231219 | 165000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 164 | 20231219 | 164900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 165 | 20231219 | 164800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 166 | 20231219 | 164700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 167 | 20231219 | 164600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 168 | 20231219 | 164500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 169 | 20231219 | 164400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 170 | 20231219 | 164300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 171 | 20231219 | 164200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 172 | 20231219 | 164100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 173 | 20231219 | 164000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 174 | 20231219 | 163900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 175 | 20231219 | 163800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 176 | 20231219 | 163700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 177 | 20231219 | 163600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 178 | 20231219 | 163500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 179 | 20231219 | 163400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 180 | 20231219 | 163300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 181 | 20231219 | 163200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 182 | 20231219 | 163100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 183 | 20231219 | 163000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 184 | 20231219 | 162900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 185 | 20231219 | 162800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 186 | 20231219 | 162700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 187 | 20231219 | 162600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 188 | 20231219 | 162500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 189 | 20231219 | 162400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 190 | 20231219 | 162300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 191 | 20231219 | 162200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 192 | 20231219 | 162100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 193 | 20231219 | 162000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 194 | 20231219 | 161900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 195 | 20231219 | 161800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 196 | 20231219 | 161700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 197 | 20231219 | 161600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 198 | 20231219 | 161500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 199 | 20231219 | 161400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 200 | 20231219 | 161300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 201 | 20231219 | 161200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 202 | 20231219 | 161100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 203 | 20231219 | 161000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 204 | 20231219 | 160900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 205 | 20231219 | 160800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 206 | 20231219 | 160700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 207 | 20231219 | 160600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 208 | 20231219 | 160500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 209 | 20231219 | 160400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 210 | 20231219 | 160300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 211 | 20231219 | 160200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 212 | 20231219 | 160100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 213 | 20231219 | 160000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 214 | 20231219 | 155900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 215 | 20231219 | 155800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 216 | 20231219 | 155700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 217 | 20231219 | 155600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 218 | 20231219 | 155500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 219 | 20231219 | 155400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 220 | 20231219 | 155300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 221 | 20231219 | 155200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 222 | 20231219 | 155100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 223 | 20231219 | 155000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 224 | 20231219 | 154900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 225 | 20231219 | 154800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 226 | 20231219 | 154700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 227 | 20231219 | 154600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 228 | 20231219 | 154500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 229 | 20231219 | 154400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 230 | 20231219 | 154300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 231 | 20231219 | 154200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 232 | 20231219 | 154100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 233 | 20231219 | 154000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 234 | 20231219 | 153900 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 235 | 20231219 | 153800 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 236 | 20231219 | 153700 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 237 | 20231219 | 153600 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 238 | 20231219 | 153500 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 239 | 20231219 | 153400 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 240 | 20231219 | 153300 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 241 | 20231219 | 153200 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 0 |
| 242 | 20231219 | 153100 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 243 | 20231219 | 153000 | 101143620500 | 502000 | 502000 | 502000 | 502000 | 27528 |
| 244 | 20231219 | 152900 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 245 | 20231219 | 152800 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 246 | 20231219 | 152700 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 247 | 20231219 | 152600 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 248 | 20231219 | 152500 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 249 | 20231219 | 152400 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 250 | 20231219 | 152300 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 251 | 20231219 | 152200 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 252 | 20231219 | 152100 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 253 | 20231219 | 152000 | 87324564500 | 501000 | 501000 | 501000 | 501000 | 0 |
| 254 | 20231219 | 151900 | 87324564500 | 501000 | 501000 | 502000 | 500000 | 2209 |
| 255 | 20231219 | 151800 | 86217924500 | 501000 | 501000 | 501000 | 500000 | 1140 |
| 256 | 20231219 | 151700 | 85647045500 | 501000 | 500000 | 501000 | 500000 | 900 |
| 257 | 20231219 | 151600 | 85196773500 | 501000 | 501000 | 501000 | 500000 | 1002 |
| 258 | 20231219 | 151500 | 84694893500 | 500000 | 501000 | 501000 | 500000 | 774 |
| 259 | 20231219 | 151400 | 84307192500 | 500000 | 500000 | 501000 | 500000 | 213 |
| 260 | 20231219 | 151300 | 84200601500 | 501000 | 500000 | 501000 | 499500 | 1248 |
| 261 | 20231219 | 151200 | 83576396000 | 500000 | 500000 | 500000 | 499500 | 411 |
| 262 | 20231219 | 151100 | 83370954000 | 499500 | 499500 | 500000 | 499500 | 575 |
| 263 | 20231219 | 151000 | 83083598000 | 499500 | 499000 | 499500 | 499000 | 964 |
| 264 | 20231219 | 150900 | 82602155500 | 499500 | 499000 | 499500 | 499000 | 456 |
| 265 | 20231219 | 150800 | 82374475000 | 499000 | 500000 | 500000 | 499000 | 1693 |
| 266 | 20231219 | 150700 | 81528699000 | 500000 | 499500 | 500000 | 499500 | 755 |
| 267 | 20231219 | 150600 | 81151412000 | 499500 | 499500 | 500000 | 499500 | 466 |
| 268 | 20231219 | 150500 | 80918536500 | 499500 | 500000 | 500000 | 499500 | 327 |
| 269 | 20231219 | 150400 | 80755088500 | 500000 | 500000 | 500000 | 499500 | 753 |
| 270 | 20231219 | 150300 | 80378653500 | 499500 | 499500 | 500000 | 499500 | 397 |
| 271 | 20231219 | 150200 | 80180227000 | 499500 | 500000 | 500000 | 499500 | 383 |
| 272 | 20231219 | 150100 | 79988779000 | 499500 | 500000 | 500000 | 499500 | 567 |
| 273 | 20231219 | 150000 | 79705443500 | 499500 | 500000 | 500000 | 499500 | 492 |
| 274 | 20231219 | 145900 | 79459536000 | 500000 | 499500 | 500000 | 499500 | 248 |
| 275 | 20231219 | 145800 | 79335642500 | 500000 | 500000 | 500000 | 499500 | 273 |
| 276 | 20231219 | 145700 | 79199252000 | 500000 | 500000 | 500000 | 499500 | 1671 |
| 277 | 20231219 | 145600 | 78363853500 | 500000 | 501000 | 501000 | 500000 | 860 |
| 278 | 20231219 | 145500 | 77933391500 | 500000 | 500000 | 501000 | 500000 | 357 |
| 279 | 20231219 | 145400 | 77754792500 | 501000 | 500000 | 501000 | 500000 | 216 |
| 280 | 20231219 | 145300 | 77646682500 | 501000 | 500000 | 501000 | 500000 | 1007 |
| 281 | 20231219 | 145200 | 77142413500 | 501000 | 501000 | 501000 | 500000 | 120 |
| 282 | 20231219 | 145100 | 77082326500 | 501000 | 501000 | 501000 | 500000 | 246 |
| 283 | 20231219 | 145000 | 76959122500 | 501000 | 501000 | 501000 | 500000 | 154 |
| 284 | 20231219 | 144900 | 76882000500 | 500000 | 500000 | 501000 | 500000 | 143 |
| 285 | 20231219 | 144800 | 76810437500 | 500000 | 500000 | 501000 | 500000 | 2231 |
| 286 | 20231219 | 144700 | 75694822500 | 500000 | 499500 | 500000 | 499500 | 1691 |
| 287 | 20231219 | 144600 | 74849365000 | 500000 | 500000 | 500000 | 499500 | 78 |
| 288 | 20231219 | 144500 | 74810375500 | 499500 | 500000 | 500000 | 499500 | 378 |
| 289 | 20231219 | 144400 | 74621407500 | 500000 | 500000 | 500000 | 499500 | 177 |
| 290 | 20231219 | 144300 | 74532936500 | 499500 | 499500 | 500000 | 499500 | 371 |
| 291 | 20231219 | 144200 | 74347496500 | 499500 | 500000 | 500000 | 499500 | 116 |
| 292 | 20231219 | 144100 | 74289523000 | 500000 | 499500 | 500000 | 499000 | 1799 |
| 293 | 20231219 | 144000 | 73390946500 | 499500 | 499000 | 499500 | 499000 | 148 |
| 294 | 20231219 | 143900 | 73317031000 | 499000 | 499000 | 499500 | 498500 | 1026 |
| 295 | 20231219 | 143800 | 72805030000 | 499000 | 499000 | 499000 | 498500 | 113 |
| 296 | 20231219 | 143700 | 72748668000 | 499000 | 498500 | 499000 | 498500 | 178 |
| 297 | 20231219 | 143600 | 72659862500 | 499000 | 499000 | 499000 | 498500 | 174 |
| 298 | 20231219 | 143500 | 72573047000 | 499000 | 498500 | 499000 | 498500 | 154 |
| 299 | 20231219 | 143400 | 72496226000 | 499000 | 499000 | 499000 | 498500 | 306 |
| 300 | 20231219 | 143300 | 72343548500 | 498500 | 499000 | 499000 | 498500 | 249 |
| 301 | 20231219 | 143200 | 72219390000 | 498500 | 498500 | 499000 | 498500 | 114 |
| 302 | 20231219 | 143100 | 72162543000 | 499000 | 499000 | 499000 | 498500 | 80 |
| 303 | 20231219 | 143000 | 72122651000 | 498500 | 499500 | 499500 | 498500 | 375 |
| 304 | 20231219 | 142900 | 71935518500 | 499000 | 499500 | 499500 | 499000 | 93 |
| 305 | 20231219 | 142800 | 71889094500 | 499500 | 499500 | 499500 | 499000 | 271 |
| 306 | 20231219 | 142700 | 71753840500 | 499500 | 499000 | 499500 | 499000 | 298 |
| 307 | 20231219 | 142600 | 71605068500 | 499000 | 499000 | 499500 | 498500 | 1036 |
| 308 | 20231219 | 142500 | 71088083000 | 498500 | 498500 | 499000 | 498500 | 148 |
| 309 | 20231219 | 142400 | 71014248000 | 498500 | 498500 | 499000 | 498000 | 1271 |
| 310 | 20231219 | 142300 | 70380653500 | 498500 | 498000 | 498500 | 498000 | 137 |
| 311 | 20231219 | 142200 | 70312398000 | 498500 | 498000 | 498500 | 498000 | 332 |
| 312 | 20231219 | 142100 | 70146901500 | 498500 | 498000 | 498500 | 498000 | 80 |
| 313 | 20231219 | 142000 | 70107034500 | 498500 | 498500 | 498500 | 498000 | 161 |
| 314 | 20231219 | 141900 | 70026804000 | 498500 | 498000 | 498500 | 498000 | 667 |
| 315 | 20231219 | 141800 | 69694598500 | 498000 | 498000 | 498000 | 497500 | 317 |
| 316 | 20231219 | 141700 | 69536754000 | 498000 | 497500 | 498000 | 497500 | 330 |
| 317 | 20231219 | 141600 | 69372454000 | 498000 | 498000 | 498000 | 497500 | 77 |
| 318 | 20231219 | 141500 | 69334117000 | 498000 | 498500 | 498500 | 497500 | 89 |
| 319 | 20231219 | 141400 | 69289793500 | 498500 | 497500 | 498500 | 497500 | 259 |
| 320 | 20231219 | 141300 | 69160804500 | 498000 | 498000 | 498000 | 497000 | 207 |
| 321 | 20231219 | 141200 | 69057808500 | 497000 | 496500 | 498000 | 496500 | 2276 |
| 322 | 20231219 | 141100 | 67925460500 | 496500 | 497000 | 497000 | 496500 | 112 |
| 323 | 20231219 | 141000 | 67869805000 | 496500 | 496500 | 497000 | 496500 | 131 |
| 324 | 20231219 | 140900 | 67804749000 | 496500 | 496500 | 497000 | 496000 | 523 |
| 325 | 20231219 | 140800 | 67545083000 | 496500 | 496500 | 497000 | 496000 | 361 |
| 326 | 20231219 | 140700 | 67365846500 | 497000 | 496500 | 497000 | 496500 | 436 |
| 327 | 20231219 | 140600 | 67149330000 | 497000 | 497000 | 497000 | 496500 | 365 |
| 328 | 20231219 | 140500 | 66968036000 | 497000 | 496500 | 497000 | 496500 | 112 |
| 329 | 20231219 | 140400 | 66912412500 | 496500 | 496500 | 497000 | 496500 | 332 |
| 330 | 20231219 | 140300 | 66747514000 | 496500 | 497500 | 497500 | 496500 | 930 |
| 331 | 20231219 | 140200 | 66285387000 | 497000 | 497500 | 497500 | 497000 | 254 |
| 332 | 20231219 | 140100 | 66159105000 | 497500 | 497500 | 497500 | 497000 | 271 |
| 333 | 20231219 | 140000 | 66024356500 | 497000 | 497500 | 497500 | 497000 | 420 |
| 334 | 20231219 | 135900 | 65815554000 | 497000 | 497500 | 497500 | 497000 | 267 |
| 335 | 20231219 | 135800 | 65682792000 | 497500 | 497000 | 497500 | 497000 | 267 |
| 336 | 20231219 | 135700 | 65550029000 | 497500 | 497500 | 497500 | 497000 | 407 |
| 337 | 20231219 | 135600 | 65347616000 | 497000 | 497000 | 497500 | 497000 | 246 |
| 338 | 20231219 | 135500 | 65225271000 | 497500 | 497500 | 497500 | 497000 | 129 |
| 339 | 20231219 | 135400 | 65161117000 | 497000 | 497500 | 497500 | 497000 | 301 |
| 340 | 20231219 | 135300 | 65011457000 | 497500 | 497000 | 497500 | 497000 | 123 |
| 341 | 20231219 | 135200 | 64950299500 | 497500 | 497500 | 497500 | 497000 | 365 |
| 342 | 20231219 | 135100 | 64768772000 | 497000 | 496500 | 497500 | 496500 | 727 |
| 343 | 20231219 | 135000 | 64407390500 | 497000 | 496500 | 497000 | 496500 | 272 |
| 344 | 20231219 | 134900 | 64272258000 | 497000 | 497000 | 497000 | 496500 | 260 |
| 345 | 20231219 | 134800 | 64143147000 | 497000 | 497000 | 497000 | 496500 | 216 |
| 346 | 20231219 | 134700 | 64035880500 | 497000 | 497500 | 497500 | 496500 | 1050 |
| 347 | 20231219 | 134600 | 63514058500 | 497500 | 497000 | 497500 | 497000 | 218 |
| 348 | 20231219 | 134500 | 63405697000 | 497500 | 497000 | 497500 | 497000 | 247 |
| 349 | 20231219 | 134400 | 63282877000 | 497000 | 497000 | 497500 | 497000 | 163 |
| 350 | 20231219 | 134300 | 63201817000 | 497500 | 497000 | 497500 | 497000 | 103 |
| 351 | 20231219 | 134200 | 63150597500 | 497000 | 497000 | 497500 | 497000 | 156 |
| 352 | 20231219 | 134100 | 63073029500 | 497500 | 497500 | 497500 | 497000 | 233 |
| 353 | 20231219 | 134000 | 62957144000 | 497500 | 497000 | 497500 | 497000 | 143 |
| 354 | 20231219 | 133900 | 62886033000 | 497500 | 497000 | 497500 | 497000 | 83 |
| 355 | 20231219 | 133800 | 62844759000 | 497500 | 497500 | 497500 | 497000 | 298 |
| 356 | 20231219 | 133700 | 62696567000 | 497000 | 497000 | 498000 | 497000 | 830 |
| 357 | 20231219 | 133600 | 62283616000 | 497500 | 498000 | 498500 | 497000 | 2553 |
| 358 | 20231219 | 133500 | 61012724000 | 498500 | 498000 | 498500 | 498000 | 116 |
| 359 | 20231219 | 133400 | 60954936000 | 498000 | 498500 | 498500 | 498000 | 358 |
| 360 | 20231219 | 133300 | 60776608000 | 498500 | 498000 | 498500 | 498000 | 122 |
| 361 | 20231219 | 133200 | 60715837000 | 498000 | 498500 | 498500 | 498000 | 98 |
| 362 | 20231219 | 133100 | 60667021500 | 498000 | 498000 | 498500 | 498000 | 144 |
| 363 | 20231219 | 133000 | 60595261000 | 498500 | 498500 | 498500 | 498000 | 113 |
| 364 | 20231219 | 132900 | 60538976000 | 498500 | 498000 | 498500 | 498000 | 87 |
| 365 | 20231219 | 132800 | 60495642500 | 498000 | 498500 | 498500 | 498000 | 223 |
| 366 | 20231219 | 132700 | 60384539500 | 498000 | 498000 | 498500 | 498000 | 77 |
| 367 | 20231219 | 132600 | 60346186500 | 498000 | 498000 | 498500 | 498000 | 109 |
| 368 | 20231219 | 132500 | 60291875500 | 498000 | 498000 | 498500 | 498000 | 55 |
| 369 | 20231219 | 132400 | 60264468500 | 498500 | 498000 | 498500 | 498000 | 237 |
| 370 | 20231219 | 132300 | 60146376500 | 498000 | 498000 | 498500 | 498000 | 1190 |
| 371 | 20231219 | 132200 | 59553727000 | 497500 | 497500 | 498000 | 497500 | 72 |
| 372 | 20231219 | 132100 | 59517899000 | 498000 | 497500 | 498000 | 497500 | 141 |
| 373 | 20231219 | 132000 | 59447711000 | 497500 | 497500 | 498000 | 497500 | 273 |
| 374 | 20231219 | 131900 | 59311887000 | 497500 | 497500 | 498000 | 497500 | 62 |
| 375 | 20231219 | 131800 | 59281037500 | 498000 | 497000 | 498000 | 497000 | 130 |
| 376 | 20231219 | 131700 | 59216317500 | 497000 | 497000 | 498000 | 497000 | 155 |
| 377 | 20231219 | 131600 | 59139225000 | 497000 | 497500 | 498000 | 497000 | 601 |
| 378 | 20231219 | 131500 | 58840250500 | 497500 | 497500 | 498000 | 497500 | 94 |
| 379 | 20231219 | 131400 | 58793468000 | 497500 | 498000 | 498000 | 497000 | 680 |
| 380 | 20231219 | 131300 | 58455151000 | 497500 | 497500 | 498000 | 497500 | 291 |
| 381 | 20231219 | 131200 | 58310361000 | 497500 | 497500 | 498000 | 497500 | 160 |
| 382 | 20231219 | 131100 | 58230749000 | 497500 | 498000 | 498000 | 497500 | 396 |
| 383 | 20231219 | 131000 | 58033688500 | 498000 | 498000 | 498000 | 497500 | 80 |
| 384 | 20231219 | 130900 | 57993861000 | 497500 | 498000 | 498000 | 497500 | 97 |
| 385 | 20231219 | 130800 | 57945583500 | 497500 | 498000 | 498000 | 497500 | 188 |
| 386 | 20231219 | 130700 | 57851983000 | 498000 | 498000 | 498000 | 497500 | 134 |
| 387 | 20231219 | 130600 | 57785256000 | 498000 | 498000 | 498000 | 497500 | 104 |
| 388 | 20231219 | 130500 | 57733502000 | 498000 | 498000 | 498000 | 497500 | 139 |
| 389 | 20231219 | 130400 | 57664295000 | 497500 | 498500 | 498500 | 497500 | 1055 |
| 390 | 20231219 | 130300 | 57138920000 | 498500 | 498000 | 498500 | 497500 | 562 |
| 391 | 20231219 | 130200 | 56859053500 | 498000 | 497500 | 498000 | 497500 | 363 |
| 392 | 20231219 | 130100 | 56678340500 | 498000 | 497500 | 498000 | 497000 | 886 |
| 393 | 20231219 | 130000 | 56237469000 | 497500 | 497000 | 497500 | 497000 | 178 |
| 394 | 20231219 | 125900 | 56148938500 | 497000 | 497500 | 497500 | 497000 | 121 |
| 395 | 20231219 | 125800 | 56088781500 | 497500 | 497000 | 497500 | 497000 | 165 |
| 396 | 20231219 | 125700 | 56006722500 | 497000 | 497000 | 497500 | 497000 | 104 |
| 397 | 20231219 | 125600 | 55955023500 | 497000 | 497500 | 497500 | 497000 | 114 |
| 398 | 20231219 | 125500 | 55898356000 | 497500 | 497000 | 497500 | 497000 | 281 |
| 399 | 20231219 | 125400 | 55758644500 | 497500 | 497500 | 497500 | 497000 | 48 |
| 400 | 20231219 | 125300 | 55734784000 | 497500 | 497500 | 497500 | 497000 | 59 |
| 401 | 20231219 | 125200 | 55705454500 | 497500 | 497500 | 497500 | 497000 | 63 |
| 402 | 20231219 | 125100 | 55674138500 | 497000 | 497500 | 497500 | 497000 | 268 |
| 403 | 20231219 | 125000 | 55540882500 | 497000 | 497000 | 497500 | 497000 | 60 |
| 404 | 20231219 | 124900 | 55511061000 | 497000 | 497000 | 497500 | 497000 | 404 |
| 405 | 20231219 | 124800 | 55310264500 | 497500 | 497500 | 497500 | 497000 | 264 |
| 406 | 20231219 | 124700 | 55178984000 | 497500 | 497500 | 497500 | 497000 | 72 |
| 407 | 20231219 | 124600 | 55143197500 | 497000 | 497000 | 497500 | 497000 | 69 |
| 408 | 20231219 | 124500 | 55108900500 | 497000 | 497000 | 497500 | 497000 | 183 |
| 409 | 20231219 | 124400 | 55017891500 | 497000 | 497000 | 497500 | 497000 | 95 |
| 410 | 20231219 | 124300 | 54970664500 | 497000 | 497500 | 497500 | 497000 | 102 |
| 411 | 20231219 | 124200 | 54919967000 | 497000 | 497000 | 497500 | 497000 | 156 |
| 412 | 20231219 | 124100 | 54842430500 | 497500 | 497000 | 497500 | 496500 | 391 |
| 413 | 20231219 | 124000 | 54648041000 | 497500 | 497000 | 497500 | 497000 | 48 |
| 414 | 20231219 | 123900 | 54624176500 | 497000 | 497000 | 497500 | 496500 | 378 |
| 415 | 20231219 | 123800 | 54436317000 | 496500 | 497000 | 497000 | 496500 | 314 |
| 416 | 20231219 | 123700 | 54280326000 | 496500 | 497000 | 497500 | 496500 | 386 |
| 417 | 20231219 | 123600 | 54088502000 | 497500 | 497000 | 497500 | 497000 | 40 |
| 418 | 20231219 | 123500 | 54068611500 | 497500 | 497000 | 497500 | 497000 | 193 |
| 419 | 20231219 | 123400 | 53972643500 | 497500 | 497500 | 497500 | 497000 | 67 |
| 420 | 20231219 | 123300 | 53939331000 | 497500 | 497000 | 497500 | 497000 | 86 |
| 421 | 20231219 | 123200 | 53896571500 | 497000 | 497500 | 497500 | 497000 | 155 |
| 422 | 20231219 | 123100 | 53819497500 | 497000 | 497000 | 497500 | 497000 | 433 |
| 423 | 20231219 | 123000 | 53604274500 | 497000 | 497500 | 497500 | 497000 | 94 |
| 424 | 20231219 | 122900 | 53557530500 | 497500 | 497000 | 497500 | 497000 | 401 |
| 425 | 20231219 | 122800 | 53358103500 | 497500 | 497500 | 497500 | 497000 | 168 |
| 426 | 20231219 | 122700 | 53274569000 | 497500 | 497500 | 497500 | 497000 | 553 |
| 427 | 20231219 | 122600 | 52999500500 | 497500 | 497500 | 498000 | 497500 | 127 |
| 428 | 20231219 | 122500 | 52936312500 | 497500 | 498000 | 498500 | 497500 | 1198 |
| 429 | 20231219 | 122400 | 52339711500 | 498500 | 498500 | 498500 | 498000 | 31 |
| 430 | 20231219 | 122300 | 52324263000 | 498000 | 498000 | 498500 | 498000 | 75 |
| 431 | 20231219 | 122200 | 52286898000 | 498000 | 498000 | 498500 | 498000 | 183 |
| 432 | 20231219 | 122100 | 52195701000 | 498000 | 498000 | 498500 | 498000 | 77 |
| 433 | 20231219 | 122000 | 52157348500 | 498500 | 498500 | 498500 | 498000 | 220 |
| 434 | 20231219 | 121900 | 52047695000 | 499000 | 499000 | 499000 | 498500 | 60 |
| 435 | 20231219 | 121800 | 52017765500 | 499000 | 498500 | 499000 | 498500 | 136 |
| 436 | 20231219 | 121700 | 51949925000 | 498500 | 498500 | 499000 | 498500 | 147 |
| 437 | 20231219 | 121600 | 51876637000 | 498500 | 498000 | 499000 | 498000 | 434 |
| 438 | 20231219 | 121500 | 51660297000 | 498000 | 498000 | 498500 | 498000 | 251 |
| 439 | 20231219 | 121400 | 51535241000 | 498000 | 498000 | 498500 | 498000 | 57 |
| 440 | 20231219 | 121300 | 51506834000 | 498000 | 498000 | 498500 | 498000 | 62 |
| 441 | 20231219 | 121200 | 51475954500 | 498000 | 498500 | 499000 | 498000 | 493 |
| 442 | 20231219 | 121100 | 51230205500 | 498500 | 499000 | 499000 | 498500 | 44 |
| 443 | 20231219 | 121000 | 51208258000 | 499000 | 499000 | 499000 | 498500 | 57 |
| 444 | 20231219 | 120900 | 51179820000 | 498500 | 499000 | 499000 | 498500 | 107 |
| 445 | 20231219 | 120800 | 51126442500 | 499000 | 498500 | 499000 | 498500 | 152 |
| 446 | 20231219 | 120700 | 51050628000 | 498500 | 498500 | 499000 | 498500 | 542 |
| 447 | 20231219 | 120600 | 50780428500 | 499000 | 498500 | 499000 | 498000 | 386 |
| 448 | 20231219 | 120500 | 50587957500 | 498500 | 498000 | 498500 | 498000 | 141 |
| 449 | 20231219 | 120400 | 50517679000 | 498500 | 498000 | 498500 | 498000 | 172 |
| 450 | 20231219 | 120300 | 50431951500 | 498000 | 497500 | 498500 | 497500 | 108 |
| 451 | 20231219 | 120200 | 50378154000 | 498000 | 498500 | 498500 | 498000 | 203 |
| 452 | 20231219 | 120100 | 50277017000 | 498000 | 498000 | 498500 | 498000 | 244 |
| 453 | 20231219 | 120000 | 50155504000 | 498500 | 498000 | 498500 | 497500 | 339 |
| 454 | 20231219 | 115900 | 49986673500 | 498000 | 498000 | 498000 | 497500 | 158 |
| 455 | 20231219 | 115800 | 49908003000 | 497500 | 497500 | 498000 | 497500 | 34 |
| 456 | 20231219 | 115700 | 49891086500 | 497500 | 497000 | 498000 | 497000 | 92 |
| 457 | 20231219 | 115600 | 49845316500 | 497500 | 497500 | 498000 | 497500 | 215 |
| 458 | 20231219 | 115500 | 49738349000 | 497500 | 498000 | 498000 | 497000 | 230 |
| 459 | 20231219 | 115400 | 49623922000 | 497500 | 497500 | 498000 | 497500 | 172 |
| 460 | 20231219 | 115300 | 49538343500 | 498000 | 497500 | 498000 | 497500 | 31 |
| 461 | 20231219 | 115200 | 49522907500 | 498000 | 498000 | 498500 | 498000 | 265 |
| 462 | 20231219 | 115100 | 49390891000 | 498000 | 498500 | 498500 | 498000 | 78 |
| 463 | 20231219 | 115000 | 49352026000 | 498500 | 498500 | 499000 | 498000 | 298 |
| 464 | 20231219 | 114900 | 49203598000 | 499000 | 497500 | 499000 | 497500 | 564 |
| 465 | 20231219 | 114800 | 48922568000 | 498000 | 497500 | 498000 | 497500 | 133 |
| 466 | 20231219 | 114700 | 48856366000 | 497500 | 497500 | 498000 | 497500 | 48 |
| 467 | 20231219 | 114600 | 48832477000 | 497500 | 498500 | 498500 | 497500 | 513 |
| 468 | 20231219 | 114500 | 48576997000 | 498500 | 498500 | 498500 | 498000 | 179 |
| 469 | 20231219 | 114400 | 48487776000 | 498500 | 498000 | 498500 | 498000 | 63 |
| 470 | 20231219 | 114300 | 48456385500 | 498500 | 498500 | 498500 | 498000 | 48 |
| 471 | 20231219 | 114200 | 48432463000 | 498000 | 498500 | 498500 | 498000 | 325 |
| 472 | 20231219 | 114100 | 48270455500 | 498500 | 498000 | 498500 | 498000 | 344 |
| 473 | 20231219 | 114000 | 48099088500 | 498000 | 498000 | 498000 | 497500 | 78 |
| 474 | 20231219 | 113900 | 48060246000 | 498000 | 497500 | 498000 | 497500 | 316 |
| 475 | 20231219 | 113800 | 47902883000 | 498000 | 497500 | 498000 | 497500 | 69 |
| 476 | 20231219 | 113700 | 47868534500 | 498000 | 497500 | 498000 | 497500 | 238 |
| 477 | 20231219 | 113600 | 47750072000 | 497500 | 497000 | 497500 | 497000 | 429 |
| 478 | 20231219 | 113500 | 47536650000 | 497000 | 497000 | 497500 | 497000 | 127 |
| 479 | 20231219 | 113400 | 47473501500 | 497500 | 497000 | 497500 | 496500 | 585 |
| 480 | 20231219 | 113300 | 47182755000 | 497000 | 497000 | 497000 | 496500 | 73 |
| 481 | 20231219 | 113200 | 47146487000 | 496500 | 496500 | 497000 | 496500 | 215 |
| 482 | 20231219 | 113100 | 47039671000 | 497000 | 496500 | 497000 | 496500 | 35 |
| 483 | 20231219 | 113000 | 47022282000 | 496500 | 497000 | 497000 | 496500 | 83 |
| 484 | 20231219 | 112900 | 46981056500 | 496500 | 497000 | 497000 | 496500 | 177 |
| 485 | 20231219 | 112800 | 46893103500 | 497000 | 496000 | 497000 | 496000 | 600 |
| 486 | 20231219 | 112700 | 46595229500 | 496000 | 496500 | 496500 | 496000 | 169 |
| 487 | 20231219 | 112600 | 46511401000 | 496500 | 496500 | 496500 | 496000 | 142 |
| 488 | 20231219 | 112500 | 46440908000 | 496500 | 496500 | 497000 | 496500 | 479 |
| 489 | 20231219 | 112400 | 46203070000 | 497000 | 497000 | 497000 | 496500 | 436 |
| 490 | 20231219 | 112300 | 45986588000 | 496500 | 497000 | 497000 | 496500 | 295 |
| 491 | 20231219 | 112200 | 45840106000 | 497000 | 497000 | 497000 | 496500 | 363 |
| 492 | 20231219 | 112100 | 45659783000 | 496500 | 497000 | 497000 | 496500 | 78 |
| 493 | 20231219 | 112000 | 45621041000 | 497000 | 497000 | 497000 | 496500 | 99 |
| 494 | 20231219 | 111900 | 45571849500 | 497000 | 496500 | 497000 | 496500 | 375 |
| 495 | 20231219 | 111800 | 45385501500 | 496500 | 496500 | 497000 | 496500 | 107 |
| 496 | 20231219 | 111700 | 45332363000 | 496500 | 497000 | 497000 | 496500 | 88 |
| 497 | 20231219 | 111600 | 45288647000 | 496500 | 496500 | 497000 | 496500 | 227 |
| 498 | 20231219 | 111500 | 45175885500 | 496500 | 497000 | 497000 | 496500 | 62 |
| 499 | 20231219 | 111400 | 45145081500 | 497000 | 497000 | 497000 | 496500 | 89 |
| 500 | 20231219 | 111300 | 45100887500 | 497000 | 497000 | 497000 | 496500 | 237 |
| 501 | 20231219 | 111200 | 44983149500 | 496500 | 497500 | 497500 | 496500 | 292 |
| 502 | 20231219 | 111100 | 44838043500 | 497500 | 497000 | 497500 | 497000 | 101 |
| 503 | 20231219 | 111000 | 44787839000 | 497000 | 497500 | 497500 | 497000 | 266 |
| 504 | 20231219 | 110900 | 44655624500 | 497500 | 497000 | 497500 | 497000 | 645 |
| 505 | 20231219 | 110800 | 44335015500 | 497000 | 498000 | 498000 | 497000 | 579 |
| 506 | 20231219 | 110700 | 44046959000 | 497500 | 499000 | 499000 | 497500 | 1174 |
| 507 | 20231219 | 110600 | 43461955000 | 499000 | 498500 | 499000 | 498500 | 278 |
| 508 | 20231219 | 110500 | 43323255500 | 498500 | 499000 | 499000 | 498500 | 158 |
| 509 | 20231219 | 110400 | 43244462000 | 498500 | 498500 | 499000 | 498500 | 88 |
| 510 | 20231219 | 110300 | 43200582000 | 498500 | 498500 | 499000 | 498500 | 544 |
| 511 | 20231219 | 110200 | 42929357500 | 498500 | 498000 | 498500 | 498000 | 226 |
| 512 | 20231219 | 110100 | 42816792000 | 498500 | 498500 | 498500 | 498000 | 102 |
| 513 | 20231219 | 110000 | 42765990000 | 498500 | 498500 | 498500 | 498000 | 313 |
| 514 | 20231219 | 105900 | 42610066000 | 498000 | 499000 | 499000 | 498000 | 501 |
| 515 | 20231219 | 105800 | 42360342000 | 498500 | 499000 | 499000 | 498500 | 383 |
| 516 | 20231219 | 105700 | 42169413000 | 498500 | 499000 | 499500 | 498500 | 467 |
| 517 | 20231219 | 105600 | 41936393000 | 499500 | 499000 | 499500 | 499000 | 186 |
| 518 | 20231219 | 105500 | 41843533500 | 499000 | 499000 | 499500 | 499000 | 113 |
| 519 | 20231219 | 105400 | 41787139000 | 499500 | 499000 | 499500 | 499000 | 125 |
| 520 | 20231219 | 105300 | 41724760000 | 499000 | 499500 | 499500 | 499000 | 191 |
| 521 | 20231219 | 105200 | 41629408500 | 499500 | 499000 | 499500 | 499000 | 481 |
| 522 | 20231219 | 105100 | 41389381500 | 499000 | 499000 | 499500 | 499000 | 152 |
| 523 | 20231219 | 105000 | 41313499500 | 499000 | 499500 | 499500 | 499000 | 130 |
| 524 | 20231219 | 104900 | 41248574500 | 499000 | 499500 | 499500 | 499000 | 81 |
| 525 | 20231219 | 104800 | 41208121000 | 499500 | 499000 | 499500 | 499000 | 138 |
| 526 | 20231219 | 104700 | 41139203000 | 499500 | 499500 | 499500 | 499000 | 308 |
| 527 | 20231219 | 104600 | 40985375000 | 499500 | 499500 | 499500 | 499000 | 305 |
| 528 | 20231219 | 104500 | 40833072500 | 499500 | 499500 | 499500 | 499000 | 178 |
| 529 | 20231219 | 104400 | 40744166500 | 499500 | 499500 | 499500 | 499000 | 160 |
| 530 | 20231219 | 104300 | 40664261500 | 499500 | 499500 | 499500 | 499000 | 274 |
| 531 | 20231219 | 104200 | 40527402000 | 499500 | 499500 | 499500 | 499000 | 57 |
| 532 | 20231219 | 104100 | 40498935500 | 499500 | 500000 | 500000 | 499000 | 158 |
| 533 | 20231219 | 104000 | 40420005000 | 500000 | 499000 | 500000 | 499000 | 1354 |
| 534 | 20231219 | 103900 | 39743953000 | 499000 | 498500 | 499000 | 498500 | 119 |
| 535 | 20231219 | 103800 | 39684611500 | 499000 | 498500 | 499000 | 498500 | 38 |
| 536 | 20231219 | 103700 | 39665662500 | 499000 | 498500 | 499000 | 498500 | 643 |
| 537 | 20231219 | 103600 | 39345071000 | 498500 | 499500 | 499500 | 498500 | 1422 |
| 538 | 20231219 | 103500 | 38635133500 | 499500 | 499500 | 500000 | 499500 | 404 |
| 539 | 20231219 | 103400 | 38433178000 | 499500 | 500000 | 500000 | 499500 | 223 |
| 540 | 20231219 | 103300 | 38321783500 | 500000 | 501000 | 501000 | 499500 | 399 |
| 541 | 20231219 | 103200 | 38122216000 | 500000 | 500000 | 501000 | 500000 | 257 |
| 542 | 20231219 | 103100 | 37993697000 | 500000 | 501000 | 501000 | 500000 | 245 |
| 543 | 20231219 | 103000 | 37870956000 | 501000 | 501000 | 501000 | 500000 | 316 |
| 544 | 20231219 | 102900 | 37712847000 | 501000 | 500000 | 501000 | 500000 | 1842 |
| 545 | 20231219 | 102800 | 36791345000 | 500000 | 501000 | 501000 | 500000 | 205 |
| 546 | 20231219 | 102700 | 36688652000 | 501000 | 501000 | 501000 | 500000 | 616 |
| 547 | 20231219 | 102600 | 36380049000 | 501000 | 501000 | 501000 | 500000 | 222 |
| 548 | 20231219 | 102500 | 36268874000 | 501000 | 501000 | 501000 | 500000 | 121 |
| 549 | 20231219 | 102400 | 36208299000 | 501000 | 501000 | 501000 | 500000 | 99 |
| 550 | 20231219 | 102300 | 36158745000 | 501000 | 501000 | 501000 | 500000 | 184 |
| 551 | 20231219 | 102200 | 36066587000 | 501000 | 501000 | 501000 | 500000 | 304 |
| 552 | 20231219 | 102100 | 35914339000 | 501000 | 502000 | 502000 | 500000 | 471 |
| 553 | 20231219 | 102000 | 35678404000 | 502000 | 501000 | 502000 | 501000 | 903 |
| 554 | 20231219 | 101900 | 35225834000 | 500000 | 500000 | 501000 | 500000 | 1011 |
| 555 | 20231219 | 101800 | 34720002000 | 500000 | 500000 | 500000 | 499500 | 206 |
| 556 | 20231219 | 101700 | 34617094500 | 500000 | 501000 | 501000 | 499500 | 811 |
| 557 | 20231219 | 101600 | 34211595000 | 501000 | 501000 | 501000 | 500000 | 194 |
| 558 | 20231219 | 101500 | 34114560000 | 501000 | 501000 | 501000 | 500000 | 270 |
| 559 | 20231219 | 101400 | 33979425000 | 500000 | 501000 | 501000 | 500000 | 252 |
| 560 | 20231219 | 101300 | 33853193000 | 501000 | 501000 | 501000 | 500000 | 753 |
| 561 | 20231219 | 101200 | 33476001000 | 502000 | 502000 | 502000 | 501000 | 288 |
| 562 | 20231219 | 101100 | 33331613000 | 501000 | 501000 | 502000 | 500000 | 1052 |
| 563 | 20231219 | 101000 | 32804434000 | 501000 | 501000 | 501000 | 500000 | 849 |
| 564 | 20231219 | 100900 | 32379402000 | 501000 | 501000 | 501000 | 500000 | 185 |
| 565 | 20231219 | 100800 | 32286766000 | 501000 | 500000 | 501000 | 500000 | 296 |
| 566 | 20231219 | 100700 | 32138679000 | 501000 | 500000 | 501000 | 500000 | 973 |
| 567 | 20231219 | 100600 | 31652068000 | 499500 | 500000 | 500000 | 499500 | 757 |
| 568 | 20231219 | 100500 | 31273698500 | 499500 | 500000 | 500000 | 499500 | 331 |
| 569 | 20231219 | 100400 | 31108216500 | 500000 | 500000 | 500000 | 499500 | 220 |
| 570 | 20231219 | 100300 | 30998227000 | 500000 | 498000 | 500000 | 498000 | 1681 |
| 571 | 20231219 | 100200 | 30159994000 | 498000 | 498000 | 498000 | 497500 | 158 |
| 572 | 20231219 | 100100 | 30081349000 | 498000 | 498000 | 498000 | 497500 | 167 |
| 573 | 20231219 | 100000 | 29998225500 | 498000 | 498000 | 498000 | 497500 | 261 |
| 574 | 20231219 | 095900 | 29868335000 | 497500 | 498000 | 498000 | 497500 | 143 |
| 575 | 20231219 | 095800 | 29797161500 | 498000 | 498000 | 498000 | 497500 | 112 |
| 576 | 20231219 | 095700 | 29741417500 | 497500 | 497500 | 498000 | 497500 | 183 |
| 577 | 20231219 | 095600 | 29650302500 | 498000 | 498000 | 498000 | 497500 | 63 |
| 578 | 20231219 | 095500 | 29618939000 | 498000 | 498000 | 498000 | 497500 | 447 |
| 579 | 20231219 | 095400 | 29396518000 | 498000 | 498500 | 498500 | 497500 | 741 |
| 580 | 20231219 | 095300 | 29027396500 | 498000 | 500000 | 500000 | 498000 | 734 |
| 581 | 20231219 | 095200 | 28661271000 | 499500 | 500000 | 500000 | 499500 | 511 |
| 582 | 20231219 | 095100 | 28405896000 | 500000 | 500000 | 500000 | 499500 | 760 |
| 583 | 20231219 | 095000 | 28025990500 | 500000 | 499500 | 500000 | 499000 | 1362 |
| 584 | 20231219 | 094900 | 27345437500 | 499500 | 499000 | 499500 | 498500 | 379 |
| 585 | 20231219 | 094800 | 27156342500 | 499000 | 498500 | 499000 | 498000 | 545 |
| 586 | 20231219 | 094700 | 26884721500 | 498000 | 499500 | 499500 | 498000 | 661 |
| 587 | 20231219 | 094600 | 26555101000 | 499500 | 500000 | 500000 | 499000 | 774 |
| 588 | 20231219 | 094500 | 26168617500 | 500000 | 498500 | 500000 | 498000 | 1231 |
| 589 | 20231219 | 094400 | 25554271000 | 498500 | 498000 | 498500 | 498000 | 290 |
| 590 | 20231219 | 094300 | 25409796000 | 498000 | 498000 | 498500 | 497500 | 529 |
| 591 | 20231219 | 094200 | 25146434500 | 498000 | 498000 | 498500 | 497500 | 507 |
| 592 | 20231219 | 094100 | 24893967500 | 498000 | 498000 | 499000 | 497500 | 509 |
| 593 | 20231219 | 094000 | 24640373500 | 498000 | 499500 | 499500 | 498000 | 890 |
| 594 | 20231219 | 093900 | 24196503500 | 499500 | 499500 | 499500 | 498500 | 928 |
| 595 | 20231219 | 093800 | 23733393500 | 499500 | 497500 | 499500 | 497000 | 1569 |
| 596 | 20231219 | 093700 | 22951232500 | 497000 | 497500 | 498000 | 497000 | 726 |
| 597 | 20231219 | 093600 | 22589957000 | 497500 | 497000 | 497500 | 496500 | 695 |
| 598 | 20231219 | 093500 | 22244554500 | 497000 | 496000 | 497000 | 495000 | 2077 |
| 599 | 20231219 | 093400 | 21213922000 | 495500 | 496000 | 496000 | 495000 | 446 |
| 600 | 20231219 | 093300 | 20992905500 | 496000 | 496000 | 496000 | 495500 | 297 |
| 601 | 20231219 | 093200 | 20845699000 | 495500 | 496000 | 496000 | 495500 | 260 |
| 602 | 20231219 | 093100 | 20716827500 | 496000 | 495000 | 496000 | 495000 | 711 |
| 603 | 20231219 | 093000 | 20364585500 | 495500 | 495500 | 495500 | 495000 | 343 |
| 604 | 20231219 | 092900 | 20194718000 | 495500 | 495500 | 495500 | 495000 | 414 |
| 605 | 20231219 | 092800 | 19989728000 | 495500 | 495500 | 496000 | 495000 | 698 |
| 606 | 20231219 | 092700 | 19643890000 | 496000 | 495500 | 496000 | 495000 | 626 |
| 607 | 20231219 | 092600 | 19333733500 | 495500 | 495500 | 496000 | 495000 | 990 |
| 608 | 20231219 | 092500 | 18843194500 | 495500 | 495500 | 496000 | 495000 | 1173 |
| 609 | 20231219 | 092400 | 18261989000 | 496000 | 496000 | 496000 | 495500 | 187 |
| 610 | 20231219 | 092300 | 18169263500 | 495500 | 495500 | 496000 | 495500 | 552 |
| 611 | 20231219 | 092200 | 17895677000 | 495000 | 495000 | 495500 | 495000 | 484 |
| 612 | 20231219 | 092100 | 17655965000 | 495500 | 495000 | 495500 | 495000 | 497 |
| 613 | 20231219 | 092000 | 17409895000 | 495000 | 494500 | 495000 | 494000 | 1634 |
| 614 | 20231219 | 091900 | 16601572000 | 494500 | 494500 | 494500 | 494000 | 198 |
| 615 | 20231219 | 091800 | 16503683000 | 494000 | 494500 | 494500 | 493500 | 259 |
| 616 | 20231219 | 091700 | 16375724000 | 494500 | 493500 | 494500 | 493000 | 2515 |
| 617 | 20231219 | 091600 | 15133635000 | 493500 | 492500 | 493500 | 492000 | 675 |
| 618 | 20231219 | 091500 | 14801076000 | 492500 | 492000 | 492500 | 491500 | 1625 |
| 619 | 20231219 | 091400 | 14001640500 | 491500 | 492000 | 492000 | 490500 | 1432 |
| 620 | 20231219 | 091300 | 13298276000 | 491500 | 492000 | 492500 | 491500 | 639 |
| 621 | 20231219 | 091200 | 12983886500 | 492000 | 493000 | 493500 | 492000 | 860 |
| 622 | 20231219 | 091100 | 12560379000 | 493000 | 493000 | 493500 | 493000 | 584 |
| 623 | 20231219 | 091000 | 12272383500 | 493000 | 492000 | 493500 | 492000 | 1235 |
| 624 | 20231219 | 090900 | 11663589000 | 492500 | 492500 | 493000 | 491500 | 999 |
| 625 | 20231219 | 090800 | 11171748500 | 492500 | 493000 | 493000 | 491000 | 501 |
| 626 | 20231219 | 090700 | 10925333000 | 492000 | 490500 | 493000 | 490000 | 3163 |
| 627 | 20231219 | 090600 | 9372588000 | 490500 | 489500 | 491000 | 489000 | 3046 |
| 628 | 20231219 | 090500 | 7880193000 | 490500 | 491000 | 491500 | 490000 | 2911 |
| 629 | 20231219 | 090400 | 6452228000 | 491000 | 492500 | 493000 | 490500 | 2952 |
| 630 | 20231219 | 090300 | 5001331500 | 492500 | 492500 | 493000 | 492000 | 899 |
| 631 | 20231219 | 090200 | 4558622000 | 492000 | 494000 | 494000 | 492000 | 3605 |
| 632 | 20231219 | 090100 | 2780475000 | 494000 | 495000 | 497000 | 493500 | 2306 |
| 633 | 20231219 | 090000 | 1640676000 | 495000 | 497000 | 497000 | 494500 | 3275 |