37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 3 | 20231208 | 193400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 4 | 20231208 | 193300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 5 | 20231208 | 193200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 6 | 20231208 | 193100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 7 | 20231208 | 193000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 8 | 20231208 | 192900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 9 | 20231208 | 192800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 10 | 20231208 | 192700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 11 | 20231208 | 192600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 12 | 20231208 | 192500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 13 | 20231208 | 192400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 14 | 20231208 | 192300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 15 | 20231208 | 192200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 16 | 20231208 | 192100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 17 | 20231208 | 192000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 18 | 20231208 | 191900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 19 | 20231208 | 191800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 20 | 20231208 | 191700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 21 | 20231208 | 191600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 22 | 20231208 | 191500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 23 | 20231208 | 191400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 24 | 20231208 | 191300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 25 | 20231208 | 191200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 26 | 20231208 | 191100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 27 | 20231208 | 191000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 28 | 20231208 | 190900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 29 | 20231208 | 190800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 30 | 20231208 | 190700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 31 | 20231208 | 190600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 32 | 20231208 | 190500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 33 | 20231208 | 190400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 34 | 20231208 | 190300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 35 | 20231208 | 190200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 36 | 20231208 | 190100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 37 | 20231208 | 190000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 38 | 20231208 | 185900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 39 | 20231208 | 185800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 40 | 20231208 | 185700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 41 | 20231208 | 185600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 42 | 20231208 | 185500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 43 | 20231208 | 185400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 44 | 20231208 | 185300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 45 | 20231208 | 185200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 46 | 20231208 | 185100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 47 | 20231208 | 185000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 48 | 20231208 | 184900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 49 | 20231208 | 184800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 50 | 20231208 | 184700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 51 | 20231208 | 184600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 52 | 20231208 | 184500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 53 | 20231208 | 184400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 54 | 20231208 | 184300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 55 | 20231208 | 184200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 56 | 20231208 | 184100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 57 | 20231208 | 184000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 58 | 20231208 | 183900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 59 | 20231208 | 183800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 60 | 20231208 | 183700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 61 | 20231208 | 183600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 62 | 20231208 | 183500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 63 | 20231208 | 183400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 64 | 20231208 | 183300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 65 | 20231208 | 183200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 66 | 20231208 | 183100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 67 | 20231208 | 183000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 68 | 20231208 | 182900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 69 | 20231208 | 182800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 70 | 20231208 | 182700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 71 | 20231208 | 182600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 72 | 20231208 | 182500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 73 | 20231208 | 182400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 74 | 20231208 | 182300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 75 | 20231208 | 182200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 76 | 20231208 | 182100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 77 | 20231208 | 182000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 78 | 20231208 | 181900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 79 | 20231208 | 181800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 80 | 20231208 | 181700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 81 | 20231208 | 181600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 82 | 20231208 | 181500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 83 | 20231208 | 181400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 84 | 20231208 | 181300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 85 | 20231208 | 181200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 86 | 20231208 | 181100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 87 | 20231208 | 181000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 88 | 20231208 | 180900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 89 | 20231208 | 180800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 90 | 20231208 | 180700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 91 | 20231208 | 180600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 92 | 20231208 | 180500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 93 | 20231208 | 180400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 94 | 20231208 | 180300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 95 | 20231208 | 180200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 96 | 20231208 | 180100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 97 | 20231208 | 180000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 98 | 20231208 | 175900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 99 | 20231208 | 175800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 100 | 20231208 | 175700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 101 | 20231208 | 175600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 102 | 20231208 | 175500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 103 | 20231208 | 175400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 104 | 20231208 | 175300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 105 | 20231208 | 175200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 106 | 20231208 | 175100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 107 | 20231208 | 175000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 108 | 20231208 | 174900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 109 | 20231208 | 174800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 110 | 20231208 | 174700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 111 | 20231208 | 174600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 112 | 20231208 | 174500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 113 | 20231208 | 174400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 114 | 20231208 | 174300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 115 | 20231208 | 174200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 116 | 20231208 | 174100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 117 | 20231208 | 174000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 118 | 20231208 | 173900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 119 | 20231208 | 173800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 120 | 20231208 | 173700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 121 | 20231208 | 173600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 122 | 20231208 | 173500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 123 | 20231208 | 173400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 124 | 20231208 | 173300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 125 | 20231208 | 173200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 126 | 20231208 | 173100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 127 | 20231208 | 173000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 128 | 20231208 | 172900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 129 | 20231208 | 172800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 130 | 20231208 | 172700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 131 | 20231208 | 172600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 132 | 20231208 | 172500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 133 | 20231208 | 172400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 134 | 20231208 | 172300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 135 | 20231208 | 172200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 136 | 20231208 | 172100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 137 | 20231208 | 172000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 138 | 20231208 | 171900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 139 | 20231208 | 171800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 140 | 20231208 | 171700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 141 | 20231208 | 171600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 142 | 20231208 | 171500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 143 | 20231208 | 171400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 144 | 20231208 | 171300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 145 | 20231208 | 171200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 146 | 20231208 | 171100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 147 | 20231208 | 171000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 148 | 20231208 | 170900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 149 | 20231208 | 170800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 150 | 20231208 | 170700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 151 | 20231208 | 170600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 152 | 20231208 | 170500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 153 | 20231208 | 170400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 154 | 20231208 | 170300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 155 | 20231208 | 170200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 156 | 20231208 | 170100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 157 | 20231208 | 170000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 158 | 20231208 | 165900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 159 | 20231208 | 165800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 160 | 20231208 | 165700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 161 | 20231208 | 165600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 162 | 20231208 | 165500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 163 | 20231208 | 165400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 164 | 20231208 | 165300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 165 | 20231208 | 165200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 166 | 20231208 | 165100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 167 | 20231208 | 165000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 168 | 20231208 | 164900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 169 | 20231208 | 164800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 170 | 20231208 | 164700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 171 | 20231208 | 164600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 172 | 20231208 | 164500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 173 | 20231208 | 164400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 174 | 20231208 | 164300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 175 | 20231208 | 164200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 176 | 20231208 | 164100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 177 | 20231208 | 164000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 178 | 20231208 | 163900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 179 | 20231208 | 163800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 180 | 20231208 | 163700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 181 | 20231208 | 163600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 182 | 20231208 | 163500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 183 | 20231208 | 163400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 184 | 20231208 | 163300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 185 | 20231208 | 163200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 186 | 20231208 | 163100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 187 | 20231208 | 163000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 188 | 20231208 | 162900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 189 | 20231208 | 162800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 190 | 20231208 | 162700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 191 | 20231208 | 162600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 192 | 20231208 | 162500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 193 | 20231208 | 162400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 194 | 20231208 | 162300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 195 | 20231208 | 162200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 196 | 20231208 | 162100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 197 | 20231208 | 162000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 198 | 20231208 | 161900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 199 | 20231208 | 161800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 200 | 20231208 | 161700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 201 | 20231208 | 161600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 202 | 20231208 | 161500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 203 | 20231208 | 161400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 204 | 20231208 | 161300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 205 | 20231208 | 161200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 206 | 20231208 | 161100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 207 | 20231208 | 161000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 208 | 20231208 | 160900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 209 | 20231208 | 160800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 210 | 20231208 | 160700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 211 | 20231208 | 160600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 212 | 20231208 | 160500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 213 | 20231208 | 160400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 214 | 20231208 | 160300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 215 | 20231208 | 160200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 216 | 20231208 | 160100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 217 | 20231208 | 160000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 218 | 20231208 | 155900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 219 | 20231208 | 155800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 220 | 20231208 | 155700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 221 | 20231208 | 155600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 222 | 20231208 | 155500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 223 | 20231208 | 155400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 224 | 20231208 | 155300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 225 | 20231208 | 155200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 226 | 20231208 | 155100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 227 | 20231208 | 155000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 228 | 20231208 | 154900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 229 | 20231208 | 154800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 230 | 20231208 | 154700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 231 | 20231208 | 154600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 232 | 20231208 | 154500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 233 | 20231208 | 154400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 234 | 20231208 | 154300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 235 | 20231208 | 154200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 236 | 20231208 | 154100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 237 | 20231208 | 154000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 238 | 20231208 | 153900 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 239 | 20231208 | 153800 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 240 | 20231208 | 153700 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 241 | 20231208 | 153600 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 242 | 20231208 | 153500 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 243 | 20231208 | 153400 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 244 | 20231208 | 153300 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 245 | 20231208 | 153200 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 246 | 20231208 | 153100 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 247 | 20231208 | 153000 | 34221819000 | 208000 | 208000 | 208000 | 208000 | 2500 |
| 248 | 20231208 | 152900 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 249 | 20231208 | 152800 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 250 | 20231208 | 152700 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 251 | 20231208 | 152600 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 252 | 20231208 | 152500 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 253 | 20231208 | 152400 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 254 | 20231208 | 152300 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 255 | 20231208 | 152200 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 256 | 20231208 | 152100 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 257 | 20231208 | 152000 | 33701819000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 258 | 20231208 | 151900 | 33701819000 | 208500 | 208000 | 208500 | 208000 | 546 |
| 259 | 20231208 | 151800 | 33588029500 | 208500 | 208500 | 208500 | 208000 | 527 |
| 260 | 20231208 | 151700 | 33478175500 | 208500 | 208000 | 208500 | 208000 | 136 |
| 261 | 20231208 | 151600 | 33449841000 | 208500 | 208500 | 208500 | 208000 | 66 |
| 262 | 20231208 | 151500 | 33436091000 | 208500 | 208000 | 208500 | 208000 | 131 |
| 263 | 20231208 | 151400 | 33408837000 | 208000 | 208500 | 208500 | 208000 | 194 |
| 264 | 20231208 | 151300 | 33368431000 | 208500 | 208500 | 208500 | 208000 | 273 |
| 265 | 20231208 | 151200 | 33311587000 | 208000 | 208000 | 209000 | 208000 | 263 |
| 266 | 20231208 | 151100 | 33256763500 | 208500 | 208500 | 209000 | 208000 | 967 |
| 267 | 20231208 | 151000 | 33055170000 | 208500 | 208000 | 208500 | 208000 | 187 |
| 268 | 20231208 | 150900 | 33016250000 | 208500 | 208500 | 208500 | 208000 | 223 |
| 269 | 20231208 | 150800 | 32969768000 | 208500 | 208500 | 208500 | 208000 | 237 |
| 270 | 20231208 | 150700 | 32920371500 | 208000 | 208000 | 208500 | 208000 | 201 |
| 271 | 20231208 | 150600 | 32878532500 | 208000 | 208500 | 208500 | 208000 | 203 |
| 272 | 20231208 | 150500 | 32836273500 | 208500 | 208500 | 208500 | 208000 | 251 |
| 273 | 20231208 | 150400 | 32783951000 | 208500 | 208000 | 208500 | 207500 | 1119 |
| 274 | 20231208 | 150300 | 32551195000 | 208000 | 207000 | 208000 | 207000 | 124 |
| 275 | 20231208 | 150200 | 32525424000 | 207500 | 207500 | 208000 | 207500 | 218 |
| 276 | 20231208 | 150100 | 32480187500 | 207500 | 207500 | 208000 | 207500 | 505 |
| 277 | 20231208 | 150000 | 32375397500 | 207000 | 207000 | 208000 | 207000 | 575 |
| 278 | 20231208 | 145900 | 32256197000 | 207000 | 207500 | 208000 | 207000 | 462 |
| 279 | 20231208 | 145800 | 32160366000 | 208000 | 207500 | 208000 | 207500 | 81 |
| 280 | 20231208 | 145700 | 32143547500 | 207500 | 208000 | 208000 | 207500 | 133 |
| 281 | 20231208 | 145600 | 32115910000 | 207500 | 208000 | 208000 | 207500 | 201 |
| 282 | 20231208 | 145500 | 32074189500 | 208000 | 208000 | 208500 | 207500 | 214 |
| 283 | 20231208 | 145400 | 32029705000 | 207500 | 207500 | 208000 | 207500 | 332 |
| 284 | 20231208 | 145300 | 31960684000 | 208000 | 208000 | 208000 | 207500 | 115 |
| 285 | 20231208 | 145200 | 31936808000 | 208000 | 207500 | 208500 | 207500 | 229 |
| 286 | 20231208 | 145100 | 31889180000 | 208000 | 208500 | 208500 | 208000 | 251 |
| 287 | 20231208 | 145000 | 31836935500 | 208500 | 208000 | 208500 | 208000 | 120 |
| 288 | 20231208 | 144900 | 31811965500 | 208000 | 208000 | 208500 | 208000 | 155 |
| 289 | 20231208 | 144800 | 31779705500 | 208500 | 208000 | 208500 | 207500 | 380 |
| 290 | 20231208 | 144700 | 31700689500 | 207500 | 207500 | 208000 | 207500 | 233 |
| 291 | 20231208 | 144600 | 31652335000 | 208000 | 208000 | 208500 | 207500 | 122 |
| 292 | 20231208 | 144500 | 31626974500 | 208500 | 208000 | 208500 | 208000 | 186 |
| 293 | 20231208 | 144400 | 31588244500 | 208000 | 208000 | 208500 | 208000 | 163 |
| 294 | 20231208 | 144300 | 31554331000 | 208500 | 208500 | 208500 | 208000 | 60 |
| 295 | 20231208 | 144200 | 31541839500 | 208500 | 208500 | 208500 | 208000 | 725 |
| 296 | 20231208 | 144100 | 31390777500 | 208000 | 207500 | 208500 | 207500 | 959 |
| 297 | 20231208 | 144000 | 31190927500 | 208500 | 207500 | 208500 | 207000 | 487 |
| 298 | 20231208 | 143900 | 31089743000 | 208000 | 207500 | 208000 | 207500 | 430 |
| 299 | 20231208 | 143800 | 31000487000 | 207500 | 208500 | 208500 | 207500 | 645 |
| 300 | 20231208 | 143700 | 30866435000 | 208500 | 208500 | 209000 | 208000 | 99 |
| 301 | 20231208 | 143600 | 30845802000 | 208500 | 208500 | 209000 | 208000 | 294 |
| 302 | 20231208 | 143500 | 30784528500 | 208500 | 208500 | 208500 | 208000 | 50 |
| 303 | 20231208 | 143400 | 30774113000 | 208500 | 208500 | 208500 | 208000 | 69 |
| 304 | 20231208 | 143300 | 30759752000 | 208000 | 208500 | 208500 | 208000 | 152 |
| 305 | 20231208 | 143200 | 30728082000 | 208500 | 208000 | 209000 | 208000 | 84 |
| 306 | 20231208 | 143100 | 30710573500 | 208000 | 208000 | 208500 | 208000 | 208 |
| 307 | 20231208 | 143000 | 30667247500 | 208000 | 208000 | 209000 | 208000 | 783 |
| 308 | 20231208 | 142900 | 30504043000 | 208000 | 208500 | 208500 | 208000 | 84 |
| 309 | 20231208 | 142800 | 30486556000 | 208500 | 208000 | 208500 | 208000 | 65 |
| 310 | 20231208 | 142700 | 30473026000 | 208500 | 207500 | 208500 | 207500 | 268 |
| 311 | 20231208 | 142600 | 30417293500 | 207500 | 207500 | 208000 | 207500 | 212 |
| 312 | 20231208 | 142500 | 30373297000 | 207500 | 207500 | 207500 | 207000 | 246 |
| 313 | 20231208 | 142400 | 30322297000 | 207500 | 207500 | 207500 | 207000 | 184 |
| 314 | 20231208 | 142300 | 30284153000 | 207500 | 208000 | 208000 | 207000 | 396 |
| 315 | 20231208 | 142200 | 30201981000 | 208000 | 208000 | 208000 | 207500 | 64 |
| 316 | 20231208 | 142100 | 30188687000 | 208000 | 207500 | 208000 | 207500 | 163 |
| 317 | 20231208 | 142000 | 30154820000 | 207500 | 208000 | 208500 | 207500 | 552 |
| 318 | 20231208 | 141900 | 30040227000 | 208500 | 207500 | 208500 | 207500 | 88 |
| 319 | 20231208 | 141800 | 30021932000 | 207500 | 208000 | 208500 | 207500 | 373 |
| 320 | 20231208 | 141700 | 29944400500 | 208000 | 208500 | 208500 | 208000 | 239 |
| 321 | 20231208 | 141600 | 29894630000 | 208000 | 208000 | 208500 | 208000 | 105 |
| 322 | 20231208 | 141500 | 29872784000 | 208000 | 208500 | 208500 | 208000 | 187 |
| 323 | 20231208 | 141400 | 29833846000 | 208000 | 208000 | 208500 | 208000 | 140 |
| 324 | 20231208 | 141300 | 29804704000 | 208500 | 208500 | 208500 | 208000 | 71 |
| 325 | 20231208 | 141200 | 29789921000 | 208000 | 208000 | 208500 | 208000 | 138 |
| 326 | 20231208 | 141100 | 29761177500 | 208000 | 208500 | 208500 | 208000 | 127 |
| 327 | 20231208 | 141000 | 29734756500 | 208500 | 208000 | 208500 | 208000 | 78 |
| 328 | 20231208 | 140900 | 29718522500 | 208500 | 208500 | 208500 | 208000 | 168 |
| 329 | 20231208 | 140800 | 29683532000 | 208000 | 208500 | 208500 | 208000 | 85 |
| 330 | 20231208 | 140700 | 29665836500 | 208000 | 208000 | 208500 | 208000 | 153 |
| 331 | 20231208 | 140600 | 29633999000 | 208000 | 208500 | 208500 | 208000 | 351 |
| 332 | 20231208 | 140500 | 29560850500 | 208500 | 208500 | 208500 | 208000 | 234 |
| 333 | 20231208 | 140400 | 29512170000 | 208000 | 208000 | 208500 | 208000 | 127 |
| 334 | 20231208 | 140300 | 29485748500 | 208000 | 208500 | 208500 | 208000 | 141 |
| 335 | 20231208 | 140200 | 29456387500 | 208500 | 208500 | 208500 | 208000 | 104 |
| 336 | 20231208 | 140100 | 29434746000 | 208000 | 207500 | 208000 | 207500 | 100 |
| 337 | 20231208 | 140000 | 29413976000 | 207500 | 207500 | 208500 | 207500 | 149 |
| 338 | 20231208 | 135900 | 29382995500 | 207500 | 207500 | 208000 | 207500 | 189 |
| 339 | 20231208 | 135800 | 29343724000 | 207500 | 208000 | 208000 | 207500 | 131 |
| 340 | 20231208 | 135700 | 29316515500 | 208000 | 208000 | 208500 | 208000 | 244 |
| 341 | 20231208 | 135600 | 29265730500 | 208000 | 208500 | 208500 | 207500 | 483 |
| 342 | 20231208 | 135500 | 29165249500 | 208500 | 207500 | 209000 | 207500 | 197 |
| 343 | 20231208 | 135400 | 29124229500 | 208000 | 208000 | 209000 | 207500 | 213 |
| 344 | 20231208 | 135300 | 29079841500 | 208500 | 208000 | 208500 | 207500 | 430 |
| 345 | 20231208 | 135200 | 28990292000 | 208000 | 208500 | 208500 | 208000 | 219 |
| 346 | 20231208 | 135100 | 28944648000 | 208000 | 208000 | 208500 | 207500 | 415 |
| 347 | 20231208 | 135000 | 28858388000 | 208500 | 208000 | 209000 | 207500 | 264 |
| 348 | 20231208 | 134900 | 28803352500 | 208000 | 208000 | 208500 | 207500 | 149 |
| 349 | 20231208 | 134800 | 28772362000 | 208000 | 208500 | 208500 | 207500 | 428 |
| 350 | 20231208 | 134700 | 28683275000 | 208000 | 208000 | 208500 | 207500 | 927 |
| 351 | 20231208 | 134600 | 28490578500 | 208000 | 207500 | 208500 | 207500 | 1340 |
| 352 | 20231208 | 134500 | 28211940500 | 207500 | 207500 | 208000 | 207500 | 104 |
| 353 | 20231208 | 134400 | 28190344000 | 207500 | 208000 | 208000 | 207500 | 633 |
| 354 | 20231208 | 134300 | 28058775000 | 208000 | 208500 | 209000 | 208000 | 491 |
| 355 | 20231208 | 134200 | 27956385000 | 208500 | 209000 | 209000 | 208500 | 146 |
| 356 | 20231208 | 134100 | 27925904500 | 209000 | 208500 | 209000 | 208500 | 181 |
| 357 | 20231208 | 134000 | 27888155500 | 208500 | 209000 | 209000 | 208500 | 361 |
| 358 | 20231208 | 133900 | 27812828000 | 209000 | 209000 | 209500 | 208500 | 132 |
| 359 | 20231208 | 133800 | 27785252000 | 209000 | 209000 | 209500 | 208500 | 338 |
| 360 | 20231208 | 133700 | 27714627500 | 208500 | 209500 | 210000 | 208500 | 1336 |
| 361 | 20231208 | 133600 | 27435109000 | 210000 | 210000 | 210000 | 209500 | 185 |
| 362 | 20231208 | 133500 | 27396325500 | 209500 | 209500 | 210000 | 209000 | 206 |
| 363 | 20231208 | 133400 | 27353196000 | 209500 | 209500 | 209500 | 209000 | 186 |
| 364 | 20231208 | 133300 | 27314258000 | 209500 | 209000 | 209500 | 209000 | 102 |
| 365 | 20231208 | 133200 | 27292919500 | 209500 | 209000 | 209500 | 209000 | 46 |
| 366 | 20231208 | 133100 | 27283298000 | 209000 | 209000 | 209500 | 208500 | 95 |
| 367 | 20231208 | 133000 | 27263446000 | 209500 | 209000 | 210000 | 209000 | 103 |
| 368 | 20231208 | 132900 | 27241883000 | 209000 | 209500 | 210000 | 209000 | 163 |
| 369 | 20231208 | 132800 | 27207733500 | 209500 | 209000 | 209500 | 209000 | 648 |
| 370 | 20231208 | 132700 | 27072015000 | 209000 | 209000 | 209500 | 209000 | 864 |
| 371 | 20231208 | 132600 | 26891085000 | 209000 | 209000 | 209500 | 208500 | 215 |
| 372 | 20231208 | 132500 | 26846202000 | 209000 | 209000 | 209500 | 208500 | 119 |
| 373 | 20231208 | 132400 | 26821341500 | 209000 | 209500 | 209500 | 208500 | 280 |
| 374 | 20231208 | 132300 | 26762881500 | 209500 | 209000 | 209500 | 208500 | 1832 |
| 375 | 20231208 | 132200 | 26379979000 | 209000 | 209500 | 210000 | 209000 | 532 |
| 376 | 20231208 | 132100 | 26268541000 | 209000 | 209500 | 209500 | 209000 | 116 |
| 377 | 20231208 | 132000 | 26244281500 | 209500 | 209500 | 209500 | 209000 | 91 |
| 378 | 20231208 | 131900 | 26225252000 | 209500 | 210000 | 210000 | 209500 | 375 |
| 379 | 20231208 | 131800 | 26146682500 | 210000 | 210000 | 210000 | 209500 | 389 |
| 380 | 20231208 | 131700 | 26065005000 | 210000 | 209500 | 210000 | 209000 | 406 |
| 381 | 20231208 | 131600 | 25979843500 | 209500 | 209500 | 209500 | 209000 | 145 |
| 382 | 20231208 | 131500 | 25949525000 | 209000 | 209500 | 209500 | 209000 | 76 |
| 383 | 20231208 | 131400 | 25933630000 | 209000 | 210000 | 210000 | 209000 | 1257 |
| 384 | 20231208 | 131300 | 25670302500 | 209500 | 209500 | 210000 | 209500 | 88 |
| 385 | 20231208 | 131200 | 25651856000 | 209500 | 209500 | 210000 | 209500 | 799 |
| 386 | 20231208 | 131100 | 25484117000 | 209500 | 210000 | 210500 | 209000 | 902 |
| 387 | 20231208 | 131000 | 25295049500 | 210000 | 210000 | 210500 | 209500 | 1014 |
| 388 | 20231208 | 130900 | 25082039000 | 210000 | 209500 | 210000 | 209500 | 111 |
| 389 | 20231208 | 130800 | 25058761000 | 209500 | 211000 | 211000 | 209500 | 1697 |
| 390 | 20231208 | 130700 | 24701771500 | 210500 | 211000 | 211000 | 210500 | 275 |
| 391 | 20231208 | 130600 | 24643769000 | 210500 | 211000 | 211000 | 210500 | 189 |
| 392 | 20231208 | 130500 | 24603929500 | 211000 | 210500 | 211000 | 210000 | 574 |
| 393 | 20231208 | 130400 | 24483120500 | 210500 | 210500 | 210500 | 210000 | 93 |
| 394 | 20231208 | 130300 | 24463577000 | 210500 | 210500 | 210500 | 210000 | 241 |
| 395 | 20231208 | 130200 | 24412863000 | 210500 | 209500 | 210500 | 209500 | 1146 |
| 396 | 20231208 | 130100 | 24171979500 | 210000 | 210000 | 210000 | 209500 | 115 |
| 397 | 20231208 | 130000 | 24147843500 | 210000 | 209500 | 210000 | 209500 | 219 |
| 398 | 20231208 | 125900 | 24101927500 | 210000 | 210000 | 210000 | 209500 | 176 |
| 399 | 20231208 | 125800 | 24064980500 | 209500 | 210000 | 210500 | 209500 | 334 |
| 400 | 20231208 | 125700 | 23994857500 | 210000 | 210000 | 210500 | 210000 | 295 |
| 401 | 20231208 | 125600 | 23932881000 | 210000 | 209500 | 210500 | 209000 | 1126 |
| 402 | 20231208 | 125500 | 23696430500 | 209000 | 209500 | 210000 | 209000 | 149 |
| 403 | 20231208 | 125400 | 23665217500 | 210000 | 210000 | 210000 | 209000 | 123 |
| 404 | 20231208 | 125300 | 23639425000 | 209500 | 209000 | 210000 | 209000 | 150 |
| 405 | 20231208 | 125200 | 23608003500 | 209500 | 209500 | 209500 | 209000 | 75 |
| 406 | 20231208 | 125100 | 23592302500 | 209000 | 210000 | 210000 | 209000 | 179 |
| 407 | 20231208 | 125000 | 23554821000 | 210000 | 209000 | 210000 | 209000 | 87 |
| 408 | 20231208 | 124900 | 23536594500 | 209500 | 209500 | 209500 | 209000 | 94 |
| 409 | 20231208 | 124800 | 23516916500 | 209500 | 209000 | 210000 | 209000 | 220 |
| 410 | 20231208 | 124700 | 23470837500 | 209000 | 210000 | 210000 | 209000 | 430 |
| 411 | 20231208 | 124600 | 23380683000 | 209000 | 210000 | 210000 | 209000 | 112 |
| 412 | 20231208 | 124500 | 23357216500 | 209500 | 209500 | 210000 | 209000 | 167 |
| 413 | 20231208 | 124400 | 23322229500 | 209500 | 209500 | 210000 | 209000 | 120 |
| 414 | 20231208 | 124300 | 23297081500 | 209500 | 210000 | 210000 | 209000 | 629 |
| 415 | 20231208 | 124200 | 23165305000 | 210000 | 209500 | 210000 | 209500 | 97 |
| 416 | 20231208 | 124100 | 23144943500 | 210000 | 209500 | 210000 | 209500 | 152 |
| 417 | 20231208 | 124000 | 23113045000 | 210000 | 209500 | 210500 | 209500 | 339 |
| 418 | 20231208 | 123900 | 23041860000 | 209500 | 210000 | 210000 | 209500 | 229 |
| 419 | 20231208 | 123800 | 22993801000 | 210000 | 209500 | 210000 | 209000 | 150 |
| 420 | 20231208 | 123700 | 22962379000 | 210000 | 210000 | 210000 | 209000 | 52 |
| 421 | 20231208 | 123600 | 22951470500 | 209500 | 209500 | 210000 | 209000 | 203 |
| 422 | 20231208 | 123500 | 22908950500 | 209500 | 209000 | 209500 | 209000 | 72 |
| 423 | 20231208 | 123400 | 22893882000 | 209500 | 209000 | 209500 | 209000 | 64 |
| 424 | 20231208 | 123300 | 22880487000 | 209500 | 209500 | 210000 | 209000 | 140 |
| 425 | 20231208 | 123200 | 22851170000 | 210000 | 209000 | 210000 | 209000 | 219 |
| 426 | 20231208 | 123100 | 22805296500 | 210000 | 209000 | 210000 | 209000 | 903 |
| 427 | 20231208 | 123000 | 22615820000 | 209500 | 209500 | 210000 | 209000 | 405 |
| 428 | 20231208 | 122900 | 22530997000 | 209000 | 209500 | 209500 | 209000 | 139 |
| 429 | 20231208 | 122800 | 22501891500 | 209000 | 209500 | 210000 | 209000 | 226 |
| 430 | 20231208 | 122700 | 22454549000 | 209000 | 209500 | 209500 | 209000 | 249 |
| 431 | 20231208 | 122600 | 22402403000 | 209500 | 209500 | 209500 | 209000 | 108 |
| 432 | 20231208 | 122500 | 22379791000 | 209500 | 209500 | 209500 | 209000 | 148 |
| 433 | 20231208 | 122400 | 22348809500 | 209500 | 209500 | 209500 | 209000 | 70 |
| 434 | 20231208 | 122300 | 22334150500 | 209500 | 209500 | 209500 | 209000 | 132 |
| 435 | 20231208 | 122200 | 22306539000 | 209500 | 209000 | 209500 | 208500 | 491 |
| 436 | 20231208 | 122100 | 22203879500 | 209000 | 208500 | 209000 | 208500 | 97 |
| 437 | 20231208 | 122000 | 22183624000 | 209000 | 209000 | 209000 | 208500 | 136 |
| 438 | 20231208 | 121900 | 22155227000 | 208500 | 208500 | 209000 | 208500 | 92 |
| 439 | 20231208 | 121800 | 22136015000 | 209000 | 208500 | 209000 | 208500 | 77 |
| 440 | 20231208 | 121700 | 22119932000 | 209000 | 209000 | 209000 | 208500 | 129 |
| 441 | 20231208 | 121600 | 22093012000 | 208500 | 208500 | 209000 | 208500 | 281 |
| 442 | 20231208 | 121500 | 22034413500 | 209000 | 209000 | 209500 | 208500 | 268 |
| 443 | 20231208 | 121400 | 21978422500 | 209500 | 208500 | 209500 | 208500 | 108 |
| 444 | 20231208 | 121300 | 21955850000 | 209000 | 209000 | 209000 | 208500 | 61 |
| 445 | 20231208 | 121200 | 21943114500 | 208500 | 209000 | 209500 | 208500 | 215 |
| 446 | 20231208 | 121100 | 21898186000 | 209000 | 209500 | 209500 | 209000 | 69 |
| 447 | 20231208 | 121000 | 21883754500 | 209500 | 208500 | 209500 | 208000 | 339 |
| 448 | 20231208 | 120900 | 21812960500 | 209000 | 208500 | 209000 | 208500 | 230 |
| 449 | 20231208 | 120800 | 21764997500 | 208500 | 208500 | 209000 | 208000 | 320 |
| 450 | 20231208 | 120700 | 21698239500 | 208500 | 208500 | 208500 | 208000 | 81 |
| 451 | 20231208 | 120600 | 21681374500 | 208500 | 208500 | 208500 | 208000 | 40 |
| 452 | 20231208 | 120500 | 21673036000 | 208000 | 208000 | 208500 | 208000 | 100 |
| 453 | 20231208 | 120400 | 21652230500 | 208500 | 208000 | 208500 | 207500 | 228 |
| 454 | 20231208 | 120300 | 21604784000 | 208000 | 207500 | 208000 | 207500 | 48 |
| 455 | 20231208 | 120200 | 21594808000 | 207500 | 207500 | 208000 | 207500 | 74 |
| 456 | 20231208 | 120100 | 21579443000 | 208000 | 207500 | 208000 | 207500 | 92 |
| 457 | 20231208 | 120000 | 21560338000 | 207500 | 208500 | 208500 | 207500 | 300 |
| 458 | 20231208 | 115900 | 21497938500 | 208000 | 208500 | 208500 | 208000 | 213 |
| 459 | 20231208 | 115800 | 21453630500 | 208000 | 208500 | 208500 | 208000 | 68 |
| 460 | 20231208 | 115700 | 21439465500 | 208500 | 207500 | 208500 | 207500 | 327 |
| 461 | 20231208 | 115600 | 21371301500 | 207500 | 208000 | 208000 | 207500 | 201 |
| 462 | 20231208 | 115500 | 21329557500 | 207500 | 208000 | 208500 | 207500 | 162 |
| 463 | 20231208 | 115400 | 21295864500 | 208000 | 208500 | 208500 | 208000 | 69 |
| 464 | 20231208 | 115300 | 21281504000 | 208000 | 208000 | 208500 | 207500 | 74 |
| 465 | 20231208 | 115200 | 21266109500 | 208000 | 208000 | 208500 | 207500 | 86 |
| 466 | 20231208 | 115100 | 21248233000 | 208000 | 208000 | 208000 | 207500 | 54 |
| 467 | 20231208 | 115000 | 21237015500 | 207500 | 208000 | 208500 | 207500 | 105 |
| 468 | 20231208 | 114900 | 21215194000 | 208000 | 207500 | 208000 | 207500 | 196 |
| 469 | 20231208 | 114800 | 21174431500 | 208000 | 207500 | 208000 | 207500 | 135 |
| 470 | 20231208 | 114700 | 21146410500 | 208000 | 208000 | 208000 | 207500 | 54 |
| 471 | 20231208 | 114600 | 21135189000 | 208000 | 207500 | 208000 | 207500 | 83 |
| 472 | 20231208 | 114500 | 21117959000 | 207500 | 208000 | 208000 | 207500 | 66 |
| 473 | 20231208 | 114400 | 21104255500 | 208000 | 208000 | 208000 | 207500 | 102 |
| 474 | 20231208 | 114300 | 21083083000 | 208000 | 208000 | 208000 | 207500 | 126 |
| 475 | 20231208 | 114200 | 21056895000 | 208000 | 207500 | 208500 | 207500 | 127 |
| 476 | 20231208 | 114100 | 21030493500 | 207500 | 207500 | 208500 | 207500 | 172 |
| 477 | 20231208 | 114000 | 20994796000 | 208000 | 208500 | 208500 | 208000 | 1111 |
| 478 | 20231208 | 113900 | 20763661000 | 209000 | 208500 | 209000 | 208000 | 84 |
| 479 | 20231208 | 113800 | 20746145500 | 208500 | 208500 | 209000 | 208000 | 435 |
| 480 | 20231208 | 113700 | 20655462000 | 209000 | 208500 | 209000 | 208500 | 72 |
| 481 | 20231208 | 113600 | 20640428500 | 209000 | 209000 | 209000 | 208500 | 116 |
| 482 | 20231208 | 113500 | 20616199000 | 208500 | 208500 | 209000 | 208000 | 244 |
| 483 | 20231208 | 113400 | 20565307500 | 208500 | 208500 | 208500 | 208000 | 121 |
| 484 | 20231208 | 113300 | 20540087000 | 208500 | 208000 | 208500 | 207500 | 149 |
| 485 | 20231208 | 113200 | 20509096000 | 208000 | 208000 | 208000 | 207500 | 107 |
| 486 | 20231208 | 113100 | 20486869500 | 208000 | 207500 | 208000 | 207500 | 118 |
| 487 | 20231208 | 113000 | 20462340500 | 208000 | 207500 | 208000 | 207000 | 139 |
| 488 | 20231208 | 112900 | 20433473000 | 207500 | 207500 | 208000 | 207000 | 331 |
| 489 | 20231208 | 112800 | 20364802000 | 207500 | 207500 | 207500 | 207000 | 81 |
| 490 | 20231208 | 112700 | 20348009000 | 207000 | 207500 | 207500 | 207000 | 120 |
| 491 | 20231208 | 112600 | 20323144500 | 207000 | 207000 | 207500 | 206500 | 425 |
| 492 | 20231208 | 112500 | 20235185000 | 207000 | 206500 | 207000 | 206500 | 66 |
| 493 | 20231208 | 112400 | 20221535000 | 207000 | 207000 | 207000 | 206500 | 69 |
| 494 | 20231208 | 112300 | 20207270500 | 207000 | 207000 | 207000 | 206500 | 104 |
| 495 | 20231208 | 112200 | 20185771500 | 207000 | 206500 | 207000 | 206500 | 111 |
| 496 | 20231208 | 112100 | 20162828000 | 206500 | 206500 | 207000 | 206500 | 89 |
| 497 | 20231208 | 112000 | 20144442000 | 206500 | 206500 | 207000 | 206500 | 96 |
| 498 | 20231208 | 111900 | 20124599000 | 206500 | 207000 | 207000 | 206500 | 153 |
| 499 | 20231208 | 111800 | 20092957500 | 207000 | 207000 | 207500 | 206500 | 66 |
| 500 | 20231208 | 111700 | 20079309000 | 207000 | 207500 | 207500 | 206500 | 307 |
| 501 | 20231208 | 111600 | 20015873000 | 206500 | 207000 | 207500 | 206500 | 376 |
| 502 | 20231208 | 111500 | 19938101000 | 207500 | 206500 | 207500 | 206500 | 205 |
| 503 | 20231208 | 111400 | 19895652000 | 206500 | 207000 | 207500 | 206500 | 144 |
| 504 | 20231208 | 111300 | 19865849000 | 206500 | 207000 | 208000 | 206500 | 774 |
| 505 | 20231208 | 111200 | 19705604500 | 206500 | 207500 | 207500 | 206500 | 659 |
| 506 | 20231208 | 111100 | 19569113500 | 207000 | 207000 | 207500 | 207000 | 540 |
| 507 | 20231208 | 111000 | 19457333000 | 207000 | 206000 | 207000 | 206000 | 197 |
| 508 | 20231208 | 110900 | 19416686000 | 206000 | 207000 | 207500 | 206000 | 280 |
| 509 | 20231208 | 110800 | 19358868000 | 207000 | 206500 | 207000 | 206000 | 77 |
| 510 | 20231208 | 110700 | 19342958500 | 207000 | 206500 | 207000 | 206000 | 308 |
| 511 | 20231208 | 110600 | 19279358000 | 206500 | 207000 | 207000 | 206000 | 231 |
| 512 | 20231208 | 110500 | 19231644500 | 206500 | 207000 | 207000 | 206500 | 42 |
| 513 | 20231208 | 110400 | 19222966500 | 207000 | 206000 | 207000 | 206000 | 223 |
| 514 | 20231208 | 110300 | 19176936500 | 206000 | 207000 | 207000 | 206000 | 188 |
| 515 | 20231208 | 110200 | 19138144000 | 206500 | 207000 | 207000 | 206500 | 127 |
| 516 | 20231208 | 110100 | 19111908000 | 206500 | 207000 | 207000 | 206500 | 167 |
| 517 | 20231208 | 110000 | 19077397500 | 207000 | 207500 | 207500 | 207000 | 475 |
| 518 | 20231208 | 105900 | 18979050000 | 207000 | 207000 | 208000 | 207000 | 627 |
| 519 | 20231208 | 105800 | 18849189500 | 207000 | 207500 | 208000 | 207000 | 178 |
| 520 | 20231208 | 105700 | 18812242500 | 208000 | 207500 | 208000 | 207500 | 388 |
| 521 | 20231208 | 105600 | 18731715500 | 207500 | 207500 | 208000 | 207000 | 177 |
| 522 | 20231208 | 105500 | 18694986000 | 207500 | 208000 | 208000 | 207500 | 217 |
| 523 | 20231208 | 105400 | 18649895500 | 207500 | 207500 | 208000 | 207000 | 222 |
| 524 | 20231208 | 105300 | 18603842000 | 207500 | 207500 | 208000 | 207000 | 154 |
| 525 | 20231208 | 105200 | 18571896500 | 208000 | 208000 | 208000 | 207500 | 195 |
| 526 | 20231208 | 105100 | 18531389000 | 208000 | 208500 | 208500 | 207500 | 138 |
| 527 | 20231208 | 105000 | 18502658000 | 208000 | 208000 | 208500 | 207500 | 332 |
| 528 | 20231208 | 104900 | 18433591000 | 208500 | 208000 | 208500 | 208000 | 213 |
| 529 | 20231208 | 104800 | 18389262000 | 208500 | 208000 | 208500 | 207500 | 101 |
| 530 | 20231208 | 104700 | 18368255500 | 207500 | 208500 | 209000 | 207500 | 468 |
| 531 | 20231208 | 104600 | 18270851500 | 209000 | 210000 | 210000 | 208500 | 255 |
| 532 | 20231208 | 104500 | 18217547500 | 209000 | 209000 | 210000 | 209000 | 171 |
| 533 | 20231208 | 104400 | 18181746500 | 209000 | 208500 | 210000 | 208500 | 156 |
| 534 | 20231208 | 104300 | 18149171500 | 208500 | 208500 | 209000 | 208500 | 170 |
| 535 | 20231208 | 104200 | 18113700500 | 208500 | 209000 | 210000 | 208500 | 441 |
| 536 | 20231208 | 104100 | 18021505500 | 208000 | 208000 | 209000 | 208000 | 234 |
| 537 | 20231208 | 104000 | 17972717500 | 208000 | 208500 | 209500 | 207000 | 855 |
| 538 | 20231208 | 103900 | 17795096000 | 209000 | 208500 | 210000 | 208500 | 502 |
| 539 | 20231208 | 103800 | 17690096000 | 209000 | 209500 | 209500 | 208500 | 322 |
| 540 | 20231208 | 103700 | 17622813500 | 209500 | 209500 | 210000 | 209000 | 193 |
| 541 | 20231208 | 103600 | 17582390000 | 209500 | 209500 | 210000 | 209000 | 325 |
| 542 | 20231208 | 103500 | 17514341000 | 209000 | 211000 | 211000 | 209000 | 793 |
| 543 | 20231208 | 103400 | 17347941000 | 211000 | 210500 | 211000 | 210000 | 322 |
| 544 | 20231208 | 103300 | 17280136000 | 211000 | 211000 | 211500 | 211000 | 260 |
| 545 | 20231208 | 103200 | 17225224500 | 211500 | 211500 | 211500 | 210500 | 353 |
| 546 | 20231208 | 103100 | 17150587500 | 211500 | 210500 | 211500 | 210000 | 755 |
| 547 | 20231208 | 103000 | 16991323000 | 211000 | 211000 | 211000 | 210500 | 175 |
| 548 | 20231208 | 102900 | 16954444500 | 211000 | 211000 | 211000 | 210500 | 219 |
| 549 | 20231208 | 102800 | 16908243000 | 211000 | 210000 | 211000 | 210000 | 301 |
| 550 | 20231208 | 102700 | 16844838500 | 210500 | 210500 | 211000 | 210000 | 390 |
| 551 | 20231208 | 102600 | 16762671500 | 211000 | 211500 | 211500 | 210000 | 568 |
| 552 | 20231208 | 102500 | 16642916500 | 211500 | 211500 | 211500 | 210500 | 786 |
| 553 | 20231208 | 102400 | 16477026500 | 211500 | 211000 | 212000 | 211000 | 1006 |
| 554 | 20231208 | 102300 | 16264351500 | 211500 | 210500 | 211500 | 210000 | 401 |
| 555 | 20231208 | 102200 | 16179870500 | 210500 | 210500 | 211500 | 210000 | 307 |
| 556 | 20231208 | 102100 | 16115166500 | 209500 | 212000 | 212000 | 209000 | 1280 |
| 557 | 20231208 | 102000 | 15845273500 | 212000 | 212500 | 212500 | 211000 | 1547 |
| 558 | 20231208 | 101900 | 15517660500 | 212000 | 212000 | 213000 | 211500 | 2314 |
| 559 | 20231208 | 101800 | 15026327500 | 212000 | 210500 | 212000 | 210500 | 2020 |
| 560 | 20231208 | 101700 | 14598788000 | 211000 | 210500 | 211500 | 210000 | 1408 |
| 561 | 20231208 | 101600 | 14301922000 | 210500 | 209500 | 210500 | 209500 | 1861 |
| 562 | 20231208 | 101500 | 13911277000 | 210000 | 209500 | 210000 | 208500 | 1602 |
| 563 | 20231208 | 101400 | 13575890000 | 209500 | 209000 | 210000 | 209000 | 1308 |
| 564 | 20231208 | 101300 | 13301895500 | 209500 | 209000 | 209500 | 208500 | 437 |
| 565 | 20231208 | 101200 | 13210505500 | 209000 | 209000 | 209500 | 209000 | 735 |
| 566 | 20231208 | 101100 | 13056839000 | 209000 | 208000 | 209000 | 207500 | 1203 |
| 567 | 20231208 | 101000 | 12805924500 | 208000 | 208500 | 208500 | 208000 | 154 |
| 568 | 20231208 | 100900 | 12773817000 | 208000 | 208000 | 208500 | 207500 | 275 |
| 569 | 20231208 | 100800 | 12716626500 | 208000 | 207500 | 208000 | 207000 | 632 |
| 570 | 20231208 | 100700 | 12585338000 | 207000 | 207000 | 207500 | 206000 | 1033 |
| 571 | 20231208 | 100600 | 12371877500 | 207000 | 207000 | 207000 | 206500 | 249 |
| 572 | 20231208 | 100500 | 12320416000 | 207000 | 207500 | 207500 | 207000 | 442 |
| 573 | 20231208 | 100400 | 12228892000 | 207000 | 207000 | 207500 | 207000 | 457 |
| 574 | 20231208 | 100300 | 12134237500 | 207500 | 208000 | 208500 | 207000 | 523 |
| 575 | 20231208 | 100200 | 12025696000 | 208000 | 208000 | 209000 | 207500 | 412 |
| 576 | 20231208 | 100100 | 11940000500 | 209000 | 208000 | 209000 | 208000 | 325 |
| 577 | 20231208 | 100000 | 11872225500 | 208000 | 209500 | 209500 | 208000 | 1372 |
| 578 | 20231208 | 095900 | 11586016000 | 209500 | 210000 | 210000 | 209000 | 779 |
| 579 | 20231208 | 095800 | 11422639000 | 210000 | 209000 | 210000 | 208500 | 2042 |
| 580 | 20231208 | 095700 | 10995280000 | 209000 | 208500 | 209000 | 208500 | 625 |
| 581 | 20231208 | 095600 | 10864694500 | 209000 | 209000 | 209000 | 208500 | 278 |
| 582 | 20231208 | 095500 | 10806607000 | 209000 | 208500 | 209000 | 208500 | 241 |
| 583 | 20231208 | 095400 | 10756277000 | 209000 | 208500 | 209000 | 208500 | 870 |
| 584 | 20231208 | 095300 | 10574775000 | 208000 | 208500 | 208500 | 208000 | 84 |
| 585 | 20231208 | 095200 | 10557278000 | 208500 | 208500 | 208500 | 208000 | 221 |
| 586 | 20231208 | 095100 | 10511230000 | 208500 | 208500 | 208500 | 207500 | 622 |
| 587 | 20231208 | 095000 | 10381906000 | 208500 | 208500 | 208500 | 208000 | 273 |
| 588 | 20231208 | 094900 | 10325014500 | 208500 | 208000 | 208500 | 208000 | 524 |
| 589 | 20231208 | 094800 | 10215891500 | 208500 | 208000 | 208500 | 207500 | 523 |
| 590 | 20231208 | 094700 | 10106983500 | 207500 | 207500 | 208000 | 207000 | 803 |
| 591 | 20231208 | 094600 | 9940420000 | 207500 | 208000 | 208500 | 207000 | 1514 |
| 592 | 20231208 | 094500 | 9625196000 | 208000 | 209000 | 209000 | 207500 | 1472 |
| 593 | 20231208 | 094400 | 9318517500 | 209000 | 208000 | 209000 | 208000 | 766 |
| 594 | 20231208 | 094300 | 9158760000 | 208000 | 208500 | 208500 | 207500 | 1228 |
| 595 | 20231208 | 094200 | 8903261500 | 208500 | 208000 | 208500 | 207500 | 1237 |
| 596 | 20231208 | 094100 | 8645855000 | 208000 | 206000 | 208000 | 206000 | 2317 |
| 597 | 20231208 | 094000 | 8166712000 | 206500 | 206500 | 206500 | 206000 | 392 |
| 598 | 20231208 | 093900 | 8085926500 | 206500 | 206000 | 206500 | 205500 | 319 |
| 599 | 20231208 | 093800 | 8020198000 | 206000 | 205000 | 206000 | 205000 | 898 |
| 600 | 20231208 | 093700 | 7835305000 | 205500 | 205000 | 205500 | 205000 | 191 |
| 601 | 20231208 | 093600 | 7796120500 | 205000 | 205000 | 205500 | 203500 | 568 |
| 602 | 20231208 | 093500 | 7680046000 | 205000 | 206000 | 206500 | 205000 | 449 |
| 603 | 20231208 | 093400 | 7587640500 | 206500 | 205500 | 206500 | 205500 | 1537 |
| 604 | 20231208 | 093300 | 7271165000 | 205500 | 206500 | 206500 | 205500 | 540 |
| 605 | 20231208 | 093200 | 7159932000 | 206500 | 206000 | 206500 | 206000 | 410 |
| 606 | 20231208 | 093100 | 7075290000 | 206000 | 205500 | 206500 | 205500 | 522 |
| 607 | 20231208 | 093000 | 6967703500 | 205500 | 206000 | 206000 | 204500 | 435 |
| 608 | 20231208 | 092900 | 6878248500 | 206000 | 205500 | 206500 | 205500 | 1878 |
| 609 | 20231208 | 092800 | 6491252500 | 205500 | 204000 | 206000 | 204000 | 1898 |
| 610 | 20231208 | 092700 | 6101629500 | 204000 | 203500 | 204000 | 203500 | 589 |
| 611 | 20231208 | 092600 | 5981526500 | 204000 | 204000 | 204000 | 203500 | 615 |
| 612 | 20231208 | 092500 | 5856133500 | 204000 | 202000 | 204000 | 202000 | 2131 |
| 613 | 20231208 | 092400 | 5423997500 | 201500 | 201500 | 202000 | 201000 | 393 |
| 614 | 20231208 | 092300 | 5344730500 | 201500 | 202000 | 202500 | 201500 | 886 |
| 615 | 20231208 | 092200 | 5165847500 | 202000 | 202000 | 202500 | 202000 | 1279 |
| 616 | 20231208 | 092100 | 4907478000 | 201500 | 201500 | 202000 | 201000 | 190 |
| 617 | 20231208 | 092000 | 4869176500 | 201500 | 202000 | 202000 | 201500 | 361 |
| 618 | 20231208 | 091900 | 4796378000 | 201500 | 201500 | 202000 | 201000 | 382 |
| 619 | 20231208 | 091800 | 4719518000 | 201500 | 203000 | 203000 | 201500 | 1497 |
| 620 | 20231208 | 091700 | 4417493500 | 202500 | 202500 | 203000 | 202500 | 202 |
| 621 | 20231208 | 091600 | 4376526500 | 203000 | 203500 | 204000 | 203000 | 237 |
| 622 | 20231208 | 091500 | 4328274000 | 204000 | 202500 | 204000 | 202500 | 428 |
| 623 | 20231208 | 091400 | 4241221500 | 203000 | 203000 | 203500 | 203000 | 223 |
| 624 | 20231208 | 091300 | 4195933500 | 203000 | 204000 | 204000 | 202500 | 222 |
| 625 | 20231208 | 091200 | 4150907500 | 204000 | 204000 | 204500 | 202500 | 701 |
| 626 | 20231208 | 091100 | 4008141000 | 204500 | 204000 | 204500 | 204000 | 226 |
| 627 | 20231208 | 091000 | 3961981500 | 203500 | 204000 | 204000 | 203500 | 111 |
| 628 | 20231208 | 090900 | 3939362500 | 204000 | 204000 | 204500 | 203500 | 1464 |
| 629 | 20231208 | 090800 | 3640529500 | 204000 | 202500 | 204000 | 202500 | 762 |
| 630 | 20231208 | 090700 | 3485347500 | 202000 | 203500 | 203500 | 202000 | 567 |
| 631 | 20231208 | 090600 | 3370271500 | 203500 | 203000 | 203500 | 202500 | 163 |
| 632 | 20231208 | 090500 | 3337183000 | 203000 | 202000 | 203000 | 201500 | 693 |
| 633 | 20231208 | 090400 | 3197116500 | 202000 | 202500 | 203000 | 202000 | 513 |
| 634 | 20231208 | 090300 | 3093285500 | 202500 | 203500 | 204000 | 202500 | 1867 |
| 635 | 20231208 | 090200 | 2713152500 | 203500 | 205500 | 205500 | 203000 | 2071 |
| 636 | 20231208 | 090100 | 2290259500 | 205500 | 203500 | 206500 | 203000 | 5169 |
| 637 | 20231208 | 090000 | 1231961000 | 203500 | 203500 | 204000 | 201500 | 6061 |