36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 3 | 20231211 | 191600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20231211 | 191500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20231211 | 191400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20231211 | 191300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20231211 | 191200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20231211 | 191100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20231211 | 191000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20231211 | 190900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20231211 | 190800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20231211 | 190700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20231211 | 190600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20231211 | 190500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20231211 | 190400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20231211 | 190300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20231211 | 190200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20231211 | 190100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20231211 | 190000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20231211 | 185900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20231211 | 185800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20231211 | 185700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20231211 | 185600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20231211 | 185500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20231211 | 185400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20231211 | 185300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20231211 | 185200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20231211 | 185100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20231211 | 185000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20231211 | 184900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20231211 | 184800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20231211 | 184700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 33 | 20231211 | 184600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20231211 | 184500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20231211 | 184400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20231211 | 184300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20231211 | 184200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20231211 | 184100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20231211 | 184000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20231211 | 183900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20231211 | 183800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20231211 | 183700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20231211 | 183600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20231211 | 183500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20231211 | 183400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20231211 | 183300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20231211 | 183200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20231211 | 183100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20231211 | 183000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20231211 | 182900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20231211 | 182800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20231211 | 182700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20231211 | 182600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20231211 | 182500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20231211 | 182400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20231211 | 182300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20231211 | 182200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20231211 | 182100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20231211 | 182000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20231211 | 181900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20231211 | 181800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20231211 | 181700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 63 | 20231211 | 181600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20231211 | 181500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20231211 | 181400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20231211 | 181300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20231211 | 181200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20231211 | 181100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20231211 | 181000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20231211 | 180900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20231211 | 180800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20231211 | 180700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20231211 | 180600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20231211 | 180500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20231211 | 180400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20231211 | 180300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20231211 | 180200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20231211 | 180100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20231211 | 180000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20231211 | 175900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20231211 | 175800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20231211 | 175700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20231211 | 175600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20231211 | 175500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20231211 | 175400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20231211 | 175300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20231211 | 175200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20231211 | 175100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20231211 | 175000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20231211 | 174900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20231211 | 174800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20231211 | 174700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 93 | 20231211 | 174600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20231211 | 174500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20231211 | 174400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20231211 | 174300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20231211 | 174200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20231211 | 174100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20231211 | 174000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20231211 | 173900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20231211 | 173800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20231211 | 173700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20231211 | 173600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20231211 | 173500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20231211 | 173400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20231211 | 173300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20231211 | 173200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20231211 | 173100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20231211 | 173000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20231211 | 172900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20231211 | 172800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20231211 | 172700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20231211 | 172600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20231211 | 172500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20231211 | 172400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20231211 | 172300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20231211 | 172200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20231211 | 172100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20231211 | 172000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20231211 | 171900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20231211 | 171800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20231211 | 171700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 123 | 20231211 | 171600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20231211 | 171500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20231211 | 171400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20231211 | 171300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20231211 | 171200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20231211 | 171100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20231211 | 171000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20231211 | 170900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20231211 | 170800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20231211 | 170700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20231211 | 170600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20231211 | 170500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20231211 | 170400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20231211 | 170300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20231211 | 170200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20231211 | 170100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20231211 | 170000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20231211 | 165900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20231211 | 165800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20231211 | 165700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20231211 | 165600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20231211 | 165500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20231211 | 165400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20231211 | 165300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20231211 | 165200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20231211 | 165100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20231211 | 165000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20231211 | 164900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20231211 | 164800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20231211 | 164700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 153 | 20231211 | 164600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20231211 | 164500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20231211 | 164400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20231211 | 164300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20231211 | 164200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20231211 | 164100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20231211 | 164000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20231211 | 163900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20231211 | 163800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20231211 | 163700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20231211 | 163600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20231211 | 163500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20231211 | 163400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20231211 | 163300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20231211 | 163200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20231211 | 163100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20231211 | 163000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20231211 | 162900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20231211 | 162800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20231211 | 162700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20231211 | 162600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20231211 | 162500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20231211 | 162400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20231211 | 162300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20231211 | 162200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20231211 | 162100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20231211 | 162000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20231211 | 161900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20231211 | 161800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20231211 | 161700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 183 | 20231211 | 161600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20231211 | 161500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20231211 | 161400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20231211 | 161300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20231211 | 161200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20231211 | 161100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20231211 | 161000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20231211 | 160900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20231211 | 160800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20231211 | 160700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20231211 | 160600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20231211 | 160500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20231211 | 160400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20231211 | 160300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20231211 | 160200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20231211 | 160100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20231211 | 160000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20231211 | 155900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20231211 | 155800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20231211 | 155700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20231211 | 155600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20231211 | 155500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20231211 | 155400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20231211 | 155300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 207 | 20231211 | 155200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 208 | 20231211 | 155100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 209 | 20231211 | 155000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 210 | 20231211 | 154900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 211 | 20231211 | 154800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 212 | 20231211 | 154700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 213 | 20231211 | 154600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 214 | 20231211 | 154500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 215 | 20231211 | 154400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 216 | 20231211 | 154300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 217 | 20231211 | 154200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 218 | 20231211 | 154100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 219 | 20231211 | 154000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 220 | 20231211 | 153900 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 221 | 20231211 | 153800 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 222 | 20231211 | 153700 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 223 | 20231211 | 153600 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 224 | 20231211 | 153500 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 225 | 20231211 | 153400 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 226 | 20231211 | 153300 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 227 | 20231211 | 153200 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 228 | 20231211 | 153100 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 229 | 20231211 | 153000 | 111111971500 | 217500 | 217500 | 217500 | 217500 | 42520 |
| 230 | 20231211 | 152900 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 231 | 20231211 | 152800 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 232 | 20231211 | 152700 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 233 | 20231211 | 152600 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 234 | 20231211 | 152500 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 235 | 20231211 | 152400 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 236 | 20231211 | 152300 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 237 | 20231211 | 152200 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 238 | 20231211 | 152100 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 239 | 20231211 | 152000 | 101863871500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 240 | 20231211 | 151900 | 101863871500 | 217500 | 217500 | 217500 | 217000 | 3216 |
| 241 | 20231211 | 151800 | 101164923000 | 217500 | 217000 | 217500 | 217000 | 927 |
| 242 | 20231211 | 151700 | 100963423000 | 217500 | 217500 | 217500 | 217000 | 1344 |
| 243 | 20231211 | 151600 | 100671138500 | 217000 | 217000 | 217500 | 217000 | 1291 |
| 244 | 20231211 | 151500 | 100390647000 | 217500 | 216500 | 217500 | 216500 | 9352 |
| 245 | 20231211 | 151400 | 98360942000 | 217000 | 216500 | 217000 | 216500 | 2285 |
| 246 | 20231211 | 151300 | 97865213000 | 216500 | 216500 | 217000 | 216500 | 586 |
| 247 | 20231211 | 151200 | 97738109000 | 217000 | 217000 | 217000 | 216500 | 899 |
| 248 | 20231211 | 151100 | 97543069500 | 217000 | 217000 | 217000 | 216500 | 424 |
| 249 | 20231211 | 151000 | 97451139000 | 216500 | 217000 | 217000 | 216500 | 301 |
| 250 | 20231211 | 150900 | 97385863000 | 217000 | 217000 | 217000 | 216500 | 1096 |
| 251 | 20231211 | 150800 | 97148419500 | 217000 | 216500 | 217000 | 216500 | 554 |
| 252 | 20231211 | 150700 | 97028238000 | 216500 | 216500 | 217000 | 216500 | 521 |
| 253 | 20231211 | 150600 | 96915231500 | 217000 | 217000 | 217000 | 216500 | 272 |
| 254 | 20231211 | 150500 | 96856236500 | 216500 | 217000 | 217000 | 216500 | 787 |
| 255 | 20231211 | 150400 | 96685720000 | 216500 | 216500 | 217000 | 216500 | 341 |
| 256 | 20231211 | 150300 | 96611747500 | 216500 | 217000 | 217000 | 216500 | 224 |
| 257 | 20231211 | 150200 | 96563166500 | 216500 | 216500 | 217000 | 216500 | 470 |
| 258 | 20231211 | 150100 | 96461190500 | 217000 | 217500 | 217500 | 216500 | 4281 |
| 259 | 20231211 | 150000 | 95532166000 | 217500 | 217500 | 217500 | 217000 | 1159 |
| 260 | 20231211 | 145900 | 95280516500 | 217500 | 217000 | 217500 | 217000 | 754 |
| 261 | 20231211 | 145800 | 95116653000 | 217000 | 217000 | 217500 | 217000 | 894 |
| 262 | 20231211 | 145700 | 94922490000 | 217500 | 217500 | 217500 | 217000 | 618 |
| 263 | 20231211 | 145600 | 94788198500 | 217500 | 217500 | 217500 | 217000 | 448 |
| 264 | 20231211 | 145500 | 94690791000 | 217500 | 217500 | 217500 | 217000 | 634 |
| 265 | 20231211 | 145400 | 94552998500 | 217500 | 218000 | 218000 | 217000 | 10175 |
| 266 | 20231211 | 145300 | 92340561500 | 217500 | 217500 | 218000 | 217500 | 353 |
| 267 | 20231211 | 145200 | 92263671000 | 218000 | 218000 | 218000 | 217500 | 655 |
| 268 | 20231211 | 145100 | 92120942500 | 217500 | 218000 | 218000 | 217500 | 702 |
| 269 | 20231211 | 145000 | 91968008500 | 218000 | 217500 | 218000 | 217000 | 6155 |
| 270 | 20231211 | 144900 | 90628689000 | 217500 | 217500 | 217500 | 217000 | 1081 |
| 271 | 20231211 | 144800 | 90393632500 | 217500 | 217000 | 217500 | 217000 | 615 |
| 272 | 20231211 | 144700 | 90259905500 | 217000 | 217000 | 217500 | 217000 | 435 |
| 273 | 20231211 | 144600 | 90165344500 | 217500 | 217000 | 217500 | 217000 | 950 |
| 274 | 20231211 | 144500 | 89958766000 | 217500 | 217500 | 217500 | 217000 | 747 |
| 275 | 20231211 | 144400 | 89796456000 | 217500 | 217000 | 217500 | 217000 | 459 |
| 276 | 20231211 | 144300 | 89696667000 | 217500 | 217500 | 217500 | 217000 | 1052 |
| 277 | 20231211 | 144200 | 89468133000 | 217500 | 217000 | 217500 | 216500 | 6466 |
| 278 | 20231211 | 144100 | 88064539500 | 216500 | 216500 | 217000 | 216500 | 579 |
| 279 | 20231211 | 144000 | 87938957000 | 216500 | 216500 | 217000 | 216500 | 1046 |
| 280 | 20231211 | 143900 | 87712086000 | 216500 | 217000 | 217000 | 216500 | 408 |
| 281 | 20231211 | 143800 | 87623628000 | 217000 | 216500 | 217000 | 216500 | 417 |
| 282 | 20231211 | 143700 | 87533243500 | 217000 | 216500 | 217000 | 216500 | 567 |
| 283 | 20231211 | 143600 | 87410302000 | 216500 | 217000 | 217000 | 216500 | 425 |
| 284 | 20231211 | 143500 | 87318140000 | 217000 | 216500 | 217000 | 216500 | 586 |
| 285 | 20231211 | 143400 | 87191105000 | 216500 | 217000 | 217000 | 216500 | 433 |
| 286 | 20231211 | 143300 | 87097254500 | 216500 | 216500 | 217000 | 216500 | 896 |
| 287 | 20231211 | 143200 | 86903155000 | 216500 | 216500 | 217000 | 216500 | 490 |
| 288 | 20231211 | 143100 | 86796920000 | 216500 | 217000 | 217000 | 216500 | 473 |
| 289 | 20231211 | 143000 | 86694397500 | 216500 | 217000 | 217000 | 216500 | 453 |
| 290 | 20231211 | 142900 | 86596217500 | 216500 | 216500 | 217000 | 216500 | 391 |
| 291 | 20231211 | 142800 | 86511461000 | 216500 | 216500 | 217000 | 216500 | 529 |
| 292 | 20231211 | 142700 | 86396775500 | 216500 | 216500 | 217000 | 216500 | 529 |
| 293 | 20231211 | 142600 | 86282079000 | 216500 | 217000 | 217000 | 216500 | 628 |
| 294 | 20231211 | 142500 | 86146031000 | 216500 | 216500 | 217000 | 216500 | 507 |
| 295 | 20231211 | 142400 | 86036099500 | 216500 | 216500 | 217000 | 216500 | 473 |
| 296 | 20231211 | 142300 | 85933565000 | 217000 | 216500 | 217000 | 216500 | 499 |
| 297 | 20231211 | 142200 | 85825340500 | 216500 | 217000 | 217000 | 216500 | 369 |
| 298 | 20231211 | 142100 | 85745357500 | 216500 | 216500 | 217000 | 216500 | 531 |
| 299 | 20231211 | 142000 | 85630209500 | 216500 | 216500 | 217000 | 216500 | 390 |
| 300 | 20231211 | 141900 | 85545660500 | 217000 | 216500 | 217000 | 216500 | 911 |
| 301 | 20231211 | 141800 | 85348270000 | 217000 | 216500 | 217000 | 216500 | 770 |
| 302 | 20231211 | 141700 | 85181286000 | 216500 | 216500 | 217000 | 216500 | 334 |
| 303 | 20231211 | 141600 | 85108862000 | 217000 | 217000 | 217000 | 216500 | 605 |
| 304 | 20231211 | 141500 | 84977597000 | 216500 | 217000 | 217000 | 216500 | 412 |
| 305 | 20231211 | 141400 | 84888263000 | 217000 | 216500 | 217000 | 216500 | 536 |
| 306 | 20231211 | 141300 | 84772067500 | 216500 | 216500 | 217000 | 216500 | 363 |
| 307 | 20231211 | 141200 | 84693328500 | 216500 | 216500 | 217000 | 216500 | 432 |
| 308 | 20231211 | 141100 | 84599628500 | 217000 | 216500 | 217000 | 216500 | 399 |
| 309 | 20231211 | 141000 | 84513126000 | 216500 | 216500 | 217000 | 216500 | 390 |
| 310 | 20231211 | 140900 | 84428554500 | 216500 | 216500 | 217000 | 216500 | 191 |
| 311 | 20231211 | 140800 | 84387149000 | 217000 | 217000 | 217000 | 216500 | 336 |
| 312 | 20231211 | 140700 | 84314271500 | 217000 | 217000 | 217000 | 216500 | 236 |
| 313 | 20231211 | 140600 | 84263106500 | 217000 | 216500 | 217000 | 216500 | 350 |
| 314 | 20231211 | 140500 | 84187265500 | 217000 | 216500 | 217000 | 216500 | 477 |
| 315 | 20231211 | 140400 | 84083893500 | 216500 | 217500 | 217500 | 216500 | 1401 |
| 316 | 20231211 | 140300 | 83779824000 | 217500 | 216500 | 217500 | 216500 | 2835 |
| 317 | 20231211 | 140200 | 83164600500 | 216500 | 217000 | 217000 | 216500 | 353 |
| 318 | 20231211 | 140100 | 83088052500 | 217000 | 217000 | 217000 | 216500 | 413 |
| 319 | 20231211 | 140000 | 82998518500 | 216500 | 216500 | 217000 | 216500 | 242 |
| 320 | 20231211 | 135900 | 82946041000 | 217000 | 216500 | 217000 | 216500 | 596 |
| 321 | 20231211 | 135800 | 82816741500 | 217000 | 216500 | 217000 | 216500 | 372 |
| 322 | 20231211 | 135700 | 82736098000 | 216500 | 217000 | 217000 | 216500 | 337 |
| 323 | 20231211 | 135600 | 82663032500 | 217000 | 216500 | 217000 | 216500 | 257 |
| 324 | 20231211 | 135500 | 82607296500 | 217000 | 217000 | 217000 | 216500 | 368 |
| 325 | 20231211 | 135400 | 82527505500 | 216500 | 216500 | 217000 | 216500 | 1793 |
| 326 | 20231211 | 135300 | 82139218000 | 216500 | 216500 | 217000 | 216500 | 476 |
| 327 | 20231211 | 135200 | 82035972000 | 217000 | 216500 | 217000 | 216500 | 591 |
| 328 | 20231211 | 135100 | 81907783500 | 216500 | 217000 | 217000 | 216500 | 291 |
| 329 | 20231211 | 135000 | 81844675000 | 216500 | 217000 | 217000 | 216500 | 380 |
| 330 | 20231211 | 134900 | 81762300000 | 216500 | 217000 | 217000 | 216500 | 165 |
| 331 | 20231211 | 134800 | 81726525500 | 217000 | 217000 | 217000 | 216500 | 161 |
| 332 | 20231211 | 134700 | 81691619000 | 217000 | 216500 | 217000 | 216500 | 307 |
| 333 | 20231211 | 134600 | 81625048500 | 216500 | 216500 | 217000 | 216500 | 285 |
| 334 | 20231211 | 134500 | 81563256500 | 217000 | 216500 | 217000 | 216500 | 1223 |
| 335 | 20231211 | 134400 | 81298072500 | 217000 | 216500 | 217000 | 216500 | 554 |
| 336 | 20231211 | 134300 | 81178025500 | 217000 | 217000 | 217000 | 216500 | 440 |
| 337 | 20231211 | 134200 | 81082610500 | 217000 | 216500 | 217000 | 216500 | 328 |
| 338 | 20231211 | 134100 | 81011500500 | 217000 | 216500 | 217000 | 216500 | 380 |
| 339 | 20231211 | 134000 | 80929112000 | 217000 | 216500 | 217000 | 216500 | 240 |
| 340 | 20231211 | 133900 | 80877080000 | 217000 | 217000 | 217000 | 216500 | 563 |
| 341 | 20231211 | 133800 | 80755038000 | 217000 | 216500 | 217000 | 216500 | 488 |
| 342 | 20231211 | 133700 | 80649311000 | 216500 | 217000 | 217000 | 216500 | 501 |
| 343 | 20231211 | 133600 | 80540728000 | 216500 | 217000 | 217000 | 216500 | 330 |
| 344 | 20231211 | 133500 | 80469154500 | 217000 | 216500 | 217000 | 216500 | 432 |
| 345 | 20231211 | 133400 | 80375497000 | 216500 | 216500 | 217000 | 216500 | 460 |
| 346 | 20231211 | 133300 | 80275766500 | 217000 | 216500 | 217000 | 216500 | 324 |
| 347 | 20231211 | 133200 | 80205469000 | 217000 | 217000 | 217000 | 216500 | 367 |
| 348 | 20231211 | 133100 | 80125874500 | 217000 | 216500 | 217000 | 216500 | 724 |
| 349 | 20231211 | 133000 | 79968973500 | 217000 | 217000 | 217000 | 216500 | 352 |
| 350 | 20231211 | 132900 | 79892624500 | 217000 | 217000 | 217000 | 216500 | 426 |
| 351 | 20231211 | 132800 | 79800212000 | 216500 | 216500 | 217000 | 216500 | 500 |
| 352 | 20231211 | 132700 | 79691824500 | 216500 | 217000 | 217000 | 216500 | 454 |
| 353 | 20231211 | 132600 | 79593321500 | 217000 | 217000 | 217000 | 216500 | 427 |
| 354 | 20231211 | 132500 | 79500684000 | 217000 | 216500 | 217000 | 216500 | 516 |
| 355 | 20231211 | 132400 | 79388765500 | 216500 | 216500 | 217000 | 216500 | 1281 |
| 356 | 20231211 | 132300 | 79110825500 | 217000 | 216500 | 217000 | 216500 | 358 |
| 357 | 20231211 | 132200 | 79033178000 | 217000 | 217000 | 217000 | 216500 | 338 |
| 358 | 20231211 | 132100 | 78959891000 | 217000 | 217000 | 217000 | 216500 | 951 |
| 359 | 20231211 | 132000 | 78753543000 | 217000 | 217000 | 217000 | 216500 | 377 |
| 360 | 20231211 | 131900 | 78671750000 | 217000 | 216500 | 217000 | 216500 | 444 |
| 361 | 20231211 | 131800 | 78575457000 | 216500 | 217000 | 217000 | 216500 | 460 |
| 362 | 20231211 | 131700 | 78475734000 | 217000 | 216500 | 217000 | 216500 | 375 |
| 363 | 20231211 | 131600 | 78394425500 | 217000 | 217000 | 217000 | 216500 | 486 |
| 364 | 20231211 | 131500 | 78289029500 | 216500 | 217000 | 217000 | 216500 | 234 |
| 365 | 20231211 | 131400 | 78238297500 | 216500 | 217000 | 217000 | 216500 | 4663 |
| 366 | 20231211 | 131300 | 77228571500 | 216500 | 217000 | 217000 | 216500 | 827 |
| 367 | 20231211 | 131200 | 77049148000 | 217000 | 216500 | 217000 | 216500 | 1206 |
| 368 | 20231211 | 131100 | 76787488500 | 217000 | 216500 | 217000 | 216500 | 752 |
| 369 | 20231211 | 131000 | 76624527500 | 217000 | 217000 | 217000 | 216500 | 480 |
| 370 | 20231211 | 130900 | 76520474000 | 217000 | 216500 | 217000 | 216000 | 6486 |
| 371 | 20231211 | 130800 | 75115789000 | 216500 | 216000 | 216500 | 216000 | 369 |
| 372 | 20231211 | 130700 | 75035962500 | 216500 | 216000 | 216500 | 216000 | 389 |
| 373 | 20231211 | 130600 | 74951830000 | 216500 | 216500 | 216500 | 216000 | 165 |
| 374 | 20231211 | 130500 | 74916121500 | 216000 | 216500 | 216500 | 216000 | 186 |
| 375 | 20231211 | 130400 | 74875894500 | 216500 | 216500 | 216500 | 216000 | 216 |
| 376 | 20231211 | 130300 | 74829183000 | 216000 | 216000 | 216500 | 216000 | 251 |
| 377 | 20231211 | 130200 | 74774889000 | 216500 | 216000 | 216500 | 216000 | 150 |
| 378 | 20231211 | 130100 | 74742433000 | 216000 | 216500 | 216500 | 216000 | 198 |
| 379 | 20231211 | 130000 | 74699612500 | 216000 | 216000 | 216500 | 216000 | 589 |
| 380 | 20231211 | 125900 | 74572274000 | 216500 | 216500 | 216500 | 216000 | 645 |
| 381 | 20231211 | 125800 | 74432899500 | 216500 | 216000 | 216500 | 216000 | 602 |
| 382 | 20231211 | 125700 | 74302819500 | 216500 | 216500 | 216500 | 216000 | 1503 |
| 383 | 20231211 | 125600 | 73978105500 | 216500 | 217000 | 217000 | 216000 | 3794 |
| 384 | 20231211 | 125500 | 73156914500 | 217000 | 216500 | 217000 | 216500 | 838 |
| 385 | 20231211 | 125400 | 72975275500 | 217000 | 216500 | 217000 | 216500 | 272 |
| 386 | 20231211 | 125300 | 72916318500 | 217000 | 217000 | 217000 | 216500 | 249 |
| 387 | 20231211 | 125200 | 72862329000 | 217000 | 217000 | 217000 | 216500 | 876 |
| 388 | 20231211 | 125100 | 72672626000 | 217000 | 217000 | 217000 | 216500 | 392 |
| 389 | 20231211 | 125000 | 72587659000 | 217000 | 217000 | 217000 | 216500 | 303 |
| 390 | 20231211 | 124900 | 72521986000 | 216500 | 216500 | 217000 | 216500 | 939 |
| 391 | 20231211 | 124800 | 72318291000 | 216500 | 216500 | 217000 | 216000 | 3525 |
| 392 | 20231211 | 124700 | 71555134500 | 216500 | 216000 | 216500 | 216000 | 640 |
| 393 | 20231211 | 124600 | 71416610000 | 216500 | 216000 | 216500 | 216000 | 1746 |
| 394 | 20231211 | 124500 | 71038945500 | 216500 | 216500 | 216500 | 216000 | 198 |
| 395 | 20231211 | 124400 | 70996115500 | 216500 | 216500 | 216500 | 216000 | 238 |
| 396 | 20231211 | 124300 | 70944644000 | 216500 | 216000 | 216500 | 216000 | 3864 |
| 397 | 20231211 | 124200 | 70109812500 | 216000 | 216000 | 216000 | 215500 | 415 |
| 398 | 20231211 | 124100 | 70020219000 | 216000 | 216000 | 216000 | 215500 | 374 |
| 399 | 20231211 | 124000 | 69939498500 | 216000 | 216000 | 216000 | 215500 | 328 |
| 400 | 20231211 | 123900 | 69868746000 | 216000 | 215500 | 216000 | 215500 | 896 |
| 401 | 20231211 | 123800 | 69675256500 | 216000 | 216000 | 216000 | 215500 | 273 |
| 402 | 20231211 | 123700 | 69616308500 | 216000 | 215500 | 216000 | 215500 | 144 |
| 403 | 20231211 | 123600 | 69585220500 | 215500 | 215500 | 216000 | 215500 | 259 |
| 404 | 20231211 | 123500 | 69529344000 | 216000 | 215500 | 216000 | 215500 | 303 |
| 405 | 20231211 | 123400 | 69463912000 | 216000 | 216000 | 216500 | 215500 | 3053 |
| 406 | 20231211 | 123300 | 68804724500 | 216000 | 217000 | 217000 | 216000 | 5521 |
| 407 | 20231211 | 123200 | 67609777000 | 217000 | 217000 | 217000 | 216500 | 488 |
| 408 | 20231211 | 123100 | 67504056000 | 217000 | 216500 | 217000 | 216500 | 388 |
| 409 | 20231211 | 123000 | 67419923500 | 216500 | 217000 | 217000 | 216500 | 234 |
| 410 | 20231211 | 122900 | 67369173500 | 216500 | 216500 | 217000 | 216500 | 1481 |
| 411 | 20231211 | 122800 | 67048454500 | 217000 | 216500 | 217000 | 216500 | 3742 |
| 412 | 20231211 | 122700 | 66238250500 | 216500 | 216500 | 216500 | 216000 | 561 |
| 413 | 20231211 | 122600 | 66116813500 | 216500 | 216000 | 216500 | 216000 | 181 |
| 414 | 20231211 | 122500 | 66077650500 | 216000 | 216500 | 216500 | 216000 | 208 |
| 415 | 20231211 | 122400 | 66032631000 | 216500 | 216000 | 216500 | 216000 | 157 |
| 416 | 20231211 | 122300 | 65998659000 | 216500 | 216000 | 216500 | 215500 | 7039 |
| 417 | 20231211 | 122200 | 64478084500 | 216000 | 215500 | 216000 | 215500 | 606 |
| 418 | 20231211 | 122100 | 64347341500 | 216000 | 215500 | 216000 | 215500 | 391 |
| 419 | 20231211 | 122000 | 64262948500 | 216000 | 216000 | 216000 | 215500 | 508 |
| 420 | 20231211 | 121900 | 64153288500 | 215500 | 216000 | 216000 | 215500 | 630 |
| 421 | 20231211 | 121800 | 64017252000 | 216000 | 216000 | 216000 | 215500 | 262 |
| 422 | 20231211 | 121700 | 63960697500 | 216000 | 216000 | 216000 | 215500 | 166 |
| 423 | 20231211 | 121600 | 63924874000 | 216000 | 216000 | 216000 | 215500 | 354 |
| 424 | 20231211 | 121500 | 63848423000 | 215500 | 215500 | 216000 | 215500 | 420 |
| 425 | 20231211 | 121400 | 63757882500 | 216000 | 215500 | 216000 | 215000 | 2191 |
| 426 | 20231211 | 121300 | 63285733000 | 215500 | 215500 | 215500 | 215000 | 5448 |
| 427 | 20231211 | 121200 | 62112292500 | 215000 | 215000 | 215500 | 215000 | 323 |
| 428 | 20231211 | 121100 | 62042816000 | 215000 | 215500 | 215500 | 215000 | 597 |
| 429 | 20231211 | 121000 | 61914327500 | 215000 | 215500 | 215500 | 215000 | 433 |
| 430 | 20231211 | 120900 | 61821175000 | 215500 | 215000 | 215500 | 215000 | 408 |
| 431 | 20231211 | 120800 | 61733357000 | 215500 | 215500 | 215500 | 215000 | 286 |
| 432 | 20231211 | 120700 | 61671782500 | 215500 | 215500 | 215500 | 215000 | 285 |
| 433 | 20231211 | 120600 | 61610424000 | 215000 | 215500 | 215500 | 215000 | 329 |
| 434 | 20231211 | 120500 | 61539637500 | 215500 | 215000 | 215500 | 215000 | 367 |
| 435 | 20231211 | 120400 | 61460606500 | 215000 | 215500 | 215500 | 215000 | 373 |
| 436 | 20231211 | 120300 | 61380318500 | 215500 | 215500 | 215500 | 215000 | 235 |
| 437 | 20231211 | 120200 | 61329693500 | 215500 | 215000 | 215500 | 215000 | 524 |
| 438 | 20231211 | 120100 | 61216956000 | 215500 | 215000 | 215500 | 215000 | 394 |
| 439 | 20231211 | 120000 | 61132095000 | 215000 | 215500 | 215500 | 215000 | 606 |
| 440 | 20231211 | 115900 | 61001699500 | 215500 | 215000 | 215500 | 215000 | 311 |
| 441 | 20231211 | 115800 | 60934738000 | 215500 | 215000 | 215500 | 215000 | 1003 |
| 442 | 20231211 | 115700 | 60719037500 | 215500 | 215500 | 215500 | 215000 | 1358 |
| 443 | 20231211 | 115600 | 60426481500 | 215500 | 215000 | 215500 | 215000 | 1598 |
| 444 | 20231211 | 115500 | 60082845000 | 215500 | 215000 | 215500 | 215000 | 506 |
| 445 | 20231211 | 115400 | 59973956000 | 215000 | 215000 | 215500 | 215000 | 395 |
| 446 | 20231211 | 115300 | 59888977000 | 215500 | 215500 | 215500 | 215000 | 677 |
| 447 | 20231211 | 115200 | 59743189500 | 215000 | 215500 | 215500 | 215000 | 986 |
| 448 | 20231211 | 115100 | 59531085000 | 215000 | 215000 | 215500 | 215000 | 962 |
| 449 | 20231211 | 115000 | 59324235000 | 215000 | 215500 | 215500 | 215000 | 324 |
| 450 | 20231211 | 114900 | 59254502500 | 215500 | 215500 | 215500 | 215000 | 368 |
| 451 | 20231211 | 114800 | 59175301500 | 215500 | 215500 | 215500 | 215000 | 292 |
| 452 | 20231211 | 114700 | 59112461000 | 215500 | 215000 | 215500 | 215000 | 473 |
| 453 | 20231211 | 114600 | 59010670000 | 215500 | 215500 | 215500 | 215000 | 667 |
| 454 | 20231211 | 114500 | 58867203000 | 215500 | 215500 | 215500 | 215000 | 494 |
| 455 | 20231211 | 114400 | 58760932500 | 215500 | 215000 | 215500 | 215000 | 530 |
| 456 | 20231211 | 114300 | 58646905000 | 215500 | 215500 | 215500 | 215000 | 388 |
| 457 | 20231211 | 114200 | 58563389000 | 215500 | 215000 | 215500 | 215000 | 468 |
| 458 | 20231211 | 114100 | 58462683000 | 215500 | 215500 | 215500 | 215000 | 666 |
| 459 | 20231211 | 114000 | 58319401000 | 215000 | 215000 | 215500 | 215000 | 426 |
| 460 | 20231211 | 113900 | 58227768000 | 215500 | 215500 | 215500 | 215000 | 301 |
| 461 | 20231211 | 113800 | 58162969000 | 215500 | 216000 | 216000 | 215000 | 10097 |
| 462 | 20231211 | 113700 | 55987896000 | 215500 | 216000 | 216000 | 215500 | 650 |
| 463 | 20231211 | 113600 | 55847793500 | 215500 | 216000 | 216000 | 215500 | 2020 |
| 464 | 20231211 | 113500 | 55412166500 | 216000 | 215500 | 216000 | 215500 | 267 |
| 465 | 20231211 | 113400 | 55354587000 | 215500 | 216000 | 216000 | 215500 | 379 |
| 466 | 20231211 | 113300 | 55272815000 | 216000 | 215500 | 216000 | 215500 | 818 |
| 467 | 20231211 | 113200 | 55096467000 | 216000 | 215500 | 216000 | 215500 | 411 |
| 468 | 20231211 | 113100 | 55007811000 | 216000 | 215500 | 216000 | 215500 | 619 |
| 469 | 20231211 | 113000 | 54874368000 | 216000 | 216000 | 216000 | 215500 | 393 |
| 470 | 20231211 | 112900 | 54789564500 | 216000 | 216000 | 216000 | 215500 | 477 |
| 471 | 20231211 | 112800 | 54686690000 | 215500 | 215500 | 216000 | 215500 | 420 |
| 472 | 20231211 | 112700 | 54596153000 | 216000 | 216000 | 216000 | 215500 | 192 |
| 473 | 20231211 | 112600 | 54554728000 | 216000 | 215500 | 216000 | 215500 | 423 |
| 474 | 20231211 | 112500 | 54463488500 | 215500 | 215500 | 216000 | 215500 | 386 |
| 475 | 20231211 | 112400 | 54380225000 | 216000 | 216000 | 216000 | 215500 | 383 |
| 476 | 20231211 | 112300 | 54297613000 | 216000 | 215500 | 216000 | 215500 | 984 |
| 477 | 20231211 | 112200 | 54085514500 | 216000 | 216000 | 216000 | 215500 | 606 |
| 478 | 20231211 | 112100 | 53954884000 | 215500 | 215500 | 216000 | 215500 | 373 |
| 479 | 20231211 | 112000 | 53874457000 | 216000 | 215500 | 216000 | 215500 | 716 |
| 480 | 20231211 | 111900 | 53719951000 | 215500 | 215500 | 216000 | 215500 | 3625 |
| 481 | 20231211 | 111800 | 52938720500 | 216000 | 216500 | 216500 | 216000 | 8482 |
| 482 | 20231211 | 111700 | 51106582000 | 216000 | 216000 | 216500 | 216000 | 318 |
| 483 | 20231211 | 111600 | 51037839000 | 216000 | 216000 | 216500 | 216000 | 315 |
| 484 | 20231211 | 111500 | 50969746500 | 216000 | 216500 | 216500 | 216000 | 306 |
| 485 | 20231211 | 111400 | 50903611500 | 216500 | 216000 | 216500 | 216000 | 299 |
| 486 | 20231211 | 111300 | 50838968500 | 216000 | 216000 | 216500 | 216000 | 441 |
| 487 | 20231211 | 111200 | 50743658000 | 216500 | 216000 | 216500 | 216000 | 396 |
| 488 | 20231211 | 111100 | 50658055500 | 216000 | 216500 | 216500 | 216000 | 390 |
| 489 | 20231211 | 111000 | 50573731500 | 216000 | 216000 | 216500 | 216000 | 426 |
| 490 | 20231211 | 110900 | 50481677500 | 216000 | 216500 | 217000 | 216000 | 6323 |
| 491 | 20231211 | 110800 | 49114606000 | 217000 | 216500 | 217000 | 216500 | 841 |
| 492 | 20231211 | 110700 | 48932467000 | 217000 | 217000 | 217000 | 216500 | 426 |
| 493 | 20231211 | 110600 | 48840154500 | 217000 | 217000 | 217000 | 216500 | 983 |
| 494 | 20231211 | 110500 | 48627272500 | 217000 | 217000 | 217000 | 216500 | 214 |
| 495 | 20231211 | 110400 | 48580888500 | 217000 | 217000 | 217000 | 216500 | 222 |
| 496 | 20231211 | 110300 | 48532746500 | 217000 | 217000 | 217000 | 216500 | 564 |
| 497 | 20231211 | 110200 | 48410533500 | 217000 | 216500 | 217000 | 216500 | 254 |
| 498 | 20231211 | 110100 | 48355494500 | 216500 | 216500 | 216500 | 216000 | 1181 |
| 499 | 20231211 | 110000 | 48099885500 | 216500 | 216500 | 216500 | 216000 | 2158 |
| 500 | 20231211 | 105900 | 47632733000 | 216000 | 216500 | 216500 | 216000 | 1340 |
| 501 | 20231211 | 105800 | 47342714500 | 216500 | 216000 | 216500 | 216000 | 809 |
| 502 | 20231211 | 105700 | 47167668000 | 216500 | 216000 | 216500 | 216000 | 298 |
| 503 | 20231211 | 105600 | 47103221500 | 216500 | 216500 | 216500 | 216000 | 446 |
| 504 | 20231211 | 105500 | 47006781000 | 216500 | 216000 | 216500 | 216000 | 655 |
| 505 | 20231211 | 105400 | 46865122000 | 216500 | 216000 | 216500 | 216000 | 234 |
| 506 | 20231211 | 105300 | 46814493500 | 216500 | 216000 | 216500 | 216000 | 366 |
| 507 | 20231211 | 105200 | 46735293500 | 216500 | 216500 | 216500 | 216000 | 408 |
| 508 | 20231211 | 105100 | 46647050500 | 216500 | 216000 | 216500 | 216000 | 198 |
| 509 | 20231211 | 105000 | 46604199000 | 216000 | 216000 | 216500 | 216000 | 304 |
| 510 | 20231211 | 104900 | 46538465000 | 216500 | 216000 | 216500 | 216000 | 444 |
| 511 | 20231211 | 104800 | 46442486500 | 216000 | 216500 | 216500 | 216000 | 428 |
| 512 | 20231211 | 104700 | 46349933500 | 216000 | 216500 | 216500 | 216000 | 378 |
| 513 | 20231211 | 104600 | 46268215000 | 216000 | 216500 | 216500 | 216000 | 943 |
| 514 | 20231211 | 104500 | 46064282500 | 216500 | 217000 | 217000 | 216500 | 7466 |
| 515 | 20231211 | 104400 | 44447804000 | 217000 | 217000 | 217000 | 216500 | 344 |
| 516 | 20231211 | 104300 | 44373238500 | 217000 | 216500 | 217000 | 216500 | 321 |
| 517 | 20231211 | 104200 | 44303680000 | 217000 | 216500 | 217000 | 216500 | 259 |
| 518 | 20231211 | 104100 | 44247518500 | 217000 | 217000 | 217000 | 216500 | 358 |
| 519 | 20231211 | 104000 | 44169861000 | 217000 | 216500 | 217000 | 216500 | 328 |
| 520 | 20231211 | 103900 | 44098737000 | 217000 | 217000 | 217000 | 216500 | 501 |
| 521 | 20231211 | 103800 | 43990051500 | 217000 | 217000 | 217500 | 216500 | 3030 |
| 522 | 20231211 | 103700 | 43332562000 | 217000 | 217000 | 217000 | 216500 | 500 |
| 523 | 20231211 | 103600 | 43224110000 | 217000 | 217000 | 217000 | 216500 | 278 |
| 524 | 20231211 | 103500 | 43163839500 | 217000 | 216500 | 217000 | 216500 | 190 |
| 525 | 20231211 | 103400 | 43122662000 | 216500 | 217000 | 217000 | 216500 | 389 |
| 526 | 20231211 | 103300 | 43038389500 | 217000 | 216500 | 217000 | 216500 | 188 |
| 527 | 20231211 | 103200 | 42997634000 | 217000 | 216500 | 217000 | 216500 | 1196 |
| 528 | 20231211 | 103100 | 42738493500 | 216500 | 217000 | 217000 | 216500 | 651 |
| 529 | 20231211 | 103000 | 42597278000 | 217000 | 217000 | 217000 | 216500 | 1095 |
| 530 | 20231211 | 102900 | 42359725000 | 217000 | 216500 | 217000 | 216500 | 452 |
| 531 | 20231211 | 102800 | 42261735000 | 216500 | 217000 | 217000 | 216500 | 483 |
| 532 | 20231211 | 102700 | 42156988000 | 216500 | 217000 | 217000 | 216500 | 441 |
| 533 | 20231211 | 102600 | 42061384000 | 217000 | 217500 | 217500 | 216500 | 5010 |
| 534 | 20231211 | 102500 | 40974333500 | 217500 | 217500 | 217500 | 217000 | 1019 |
| 535 | 20231211 | 102400 | 40753015000 | 217000 | 217000 | 217500 | 217000 | 169 |
| 536 | 20231211 | 102300 | 40716270000 | 217500 | 217000 | 217500 | 217000 | 2747 |
| 537 | 20231211 | 102200 | 40120107000 | 216500 | 217000 | 217000 | 216500 | 2591 |
| 538 | 20231211 | 102100 | 39558094500 | 216500 | 216500 | 217000 | 216500 | 207 |
| 539 | 20231211 | 102000 | 39513241000 | 216500 | 217000 | 217000 | 216500 | 413 |
| 540 | 20231211 | 101900 | 39423775500 | 216500 | 216500 | 217000 | 216500 | 514 |
| 541 | 20231211 | 101800 | 39312424000 | 216500 | 217000 | 217000 | 216500 | 1102 |
| 542 | 20231211 | 101700 | 39073728500 | 217000 | 217000 | 217000 | 216500 | 235 |
| 543 | 20231211 | 101600 | 39022817000 | 216500 | 216500 | 217000 | 216500 | 367 |
| 544 | 20231211 | 101500 | 38943322500 | 216500 | 217000 | 217000 | 216500 | 1164 |
| 545 | 20231211 | 101400 | 38691269000 | 217000 | 217000 | 217000 | 216500 | 624 |
| 546 | 20231211 | 101300 | 38556006000 | 216500 | 217000 | 217000 | 216500 | 301 |
| 547 | 20231211 | 101200 | 38490810000 | 216500 | 217000 | 217000 | 216500 | 394 |
| 548 | 20231211 | 101100 | 38405372000 | 217000 | 216500 | 217000 | 216500 | 471 |
| 549 | 20231211 | 101000 | 38303301500 | 216500 | 216500 | 217000 | 216500 | 1533 |
| 550 | 20231211 | 100900 | 37971339000 | 216500 | 217000 | 217000 | 216500 | 580 |
| 551 | 20231211 | 100800 | 37845639500 | 217000 | 217000 | 217000 | 216500 | 802 |
| 552 | 20231211 | 100700 | 37671955000 | 217000 | 217500 | 217500 | 217000 | 3423 |
| 553 | 20231211 | 100600 | 36929129000 | 217000 | 217000 | 217500 | 217000 | 562 |
| 554 | 20231211 | 100500 | 36807099000 | 217500 | 217500 | 217500 | 217000 | 267 |
| 555 | 20231211 | 100400 | 36749103000 | 217000 | 217500 | 217500 | 217000 | 11490 |
| 556 | 20231211 | 100300 | 34252240500 | 217500 | 217500 | 218000 | 217500 | 533 |
| 557 | 20231211 | 100200 | 34136260000 | 217500 | 217500 | 218000 | 217500 | 639 |
| 558 | 20231211 | 100100 | 33996976500 | 218000 | 218000 | 218000 | 217500 | 333 |
| 559 | 20231211 | 100000 | 33924495000 | 218000 | 218000 | 218000 | 217500 | 288 |
| 560 | 20231211 | 095900 | 33861791500 | 218000 | 218000 | 218000 | 217500 | 257 |
| 561 | 20231211 | 095800 | 33805792000 | 218000 | 218000 | 218000 | 217500 | 588 |
| 562 | 20231211 | 095700 | 33677842500 | 217500 | 218000 | 218000 | 217500 | 669 |
| 563 | 20231211 | 095600 | 33532208500 | 218000 | 218000 | 218000 | 217500 | 859 |
| 564 | 20231211 | 095500 | 33345133500 | 218000 | 217500 | 218000 | 217500 | 698 |
| 565 | 20231211 | 095400 | 33193178000 | 217500 | 218000 | 218000 | 217500 | 1385 |
| 566 | 20231211 | 095300 | 32891620000 | 218000 | 218000 | 218000 | 217500 | 357 |
| 567 | 20231211 | 095200 | 32813895500 | 218000 | 218000 | 218000 | 217500 | 241 |
| 568 | 20231211 | 095100 | 32761373500 | 218000 | 217500 | 218000 | 217500 | 699 |
| 569 | 20231211 | 095000 | 32609053500 | 218000 | 217500 | 218000 | 217500 | 454 |
| 570 | 20231211 | 094900 | 32510199000 | 217500 | 218000 | 218000 | 217500 | 699 |
| 571 | 20231211 | 094800 | 32357955500 | 218000 | 218000 | 218000 | 217500 | 349 |
| 572 | 20231211 | 094700 | 32281913000 | 218000 | 217500 | 218000 | 217500 | 1551 |
| 573 | 20231211 | 094600 | 31943895000 | 217500 | 218000 | 218000 | 217500 | 919 |
| 574 | 20231211 | 094500 | 31743861500 | 218000 | 218500 | 218500 | 217500 | 4933 |
| 575 | 20231211 | 094400 | 30668507500 | 218500 | 218000 | 218500 | 218000 | 460 |
| 576 | 20231211 | 094300 | 30568042000 | 218000 | 218000 | 218500 | 218000 | 362 |
| 577 | 20231211 | 094200 | 30489042000 | 218000 | 218000 | 218500 | 218000 | 345 |
| 578 | 20231211 | 094100 | 30413773500 | 218500 | 218500 | 218500 | 218000 | 764 |
| 579 | 20231211 | 094000 | 30247160500 | 218500 | 219000 | 219000 | 218000 | 1835 |
| 580 | 20231211 | 093900 | 29846209500 | 218500 | 219000 | 219000 | 218500 | 281 |
| 581 | 20231211 | 093800 | 29784729000 | 219000 | 218500 | 219000 | 218000 | 2371 |
| 582 | 20231211 | 093700 | 29266539500 | 218500 | 218500 | 218500 | 218000 | 521 |
| 583 | 20231211 | 093600 | 29152875500 | 218500 | 218500 | 218500 | 218000 | 694 |
| 584 | 20231211 | 093500 | 29001396000 | 218000 | 218500 | 218500 | 218000 | 510 |
| 585 | 20231211 | 093400 | 28890138000 | 218500 | 218500 | 218500 | 218000 | 3192 |
| 586 | 20231211 | 093300 | 28194131000 | 218500 | 219000 | 219000 | 218000 | 3478 |
| 587 | 20231211 | 093200 | 27434151500 | 219000 | 219000 | 219000 | 218500 | 340 |
| 588 | 20231211 | 093100 | 27359779000 | 218500 | 218500 | 219000 | 218500 | 1303 |
| 589 | 20231211 | 093000 | 27075001500 | 218500 | 219000 | 219000 | 218000 | 2233 |
| 590 | 20231211 | 092900 | 26587057500 | 219000 | 219000 | 219000 | 218500 | 1986 |
| 591 | 20231211 | 092800 | 26152676000 | 219000 | 219000 | 219000 | 218500 | 745 |
| 592 | 20231211 | 092700 | 25989774500 | 219000 | 220000 | 220000 | 219000 | 6505 |
| 593 | 20231211 | 092600 | 24563298000 | 219500 | 219500 | 220000 | 219500 | 1675 |
| 594 | 20231211 | 092500 | 24194883000 | 219500 | 219500 | 220000 | 219500 | 2701 |
| 595 | 20231211 | 092400 | 23600787500 | 220000 | 220000 | 220500 | 219500 | 4142 |
| 596 | 20231211 | 092300 | 22689358500 | 220000 | 220000 | 220500 | 219500 | 17924 |
| 597 | 20231211 | 092200 | 18745968500 | 220000 | 219500 | 220000 | 219500 | 2814 |
| 598 | 20231211 | 092100 | 18127046000 | 220000 | 219000 | 220000 | 219000 | 9107 |
| 599 | 20231211 | 092000 | 16128168000 | 219000 | 219000 | 219500 | 218500 | 8227 |
| 600 | 20231211 | 091900 | 14326929500 | 219000 | 219000 | 219000 | 218500 | 349 |
| 601 | 20231211 | 091800 | 14250576000 | 218500 | 218500 | 219000 | 218000 | 3057 |
| 602 | 20231211 | 091700 | 13582563500 | 218000 | 219000 | 219000 | 218000 | 6006 |
| 603 | 20231211 | 091600 | 12270391500 | 218500 | 219000 | 219000 | 218500 | 354 |
| 604 | 20231211 | 091500 | 12192936500 | 218500 | 218500 | 219000 | 218500 | 341 |
| 605 | 20231211 | 091400 | 12118315500 | 219000 | 219000 | 219000 | 218500 | 332 |
| 606 | 20231211 | 091300 | 12045671500 | 219000 | 219000 | 219000 | 218500 | 292 |
| 607 | 20231211 | 091200 | 11981766500 | 218500 | 219000 | 219000 | 218500 | 469 |
| 608 | 20231211 | 091100 | 11879190000 | 218500 | 218500 | 219000 | 218000 | 1579 |
| 609 | 20231211 | 091000 | 11533904500 | 218500 | 218500 | 218500 | 218000 | 2075 |
| 610 | 20231211 | 090900 | 11080622500 | 218500 | 218000 | 218500 | 218000 | 1413 |
| 611 | 20231211 | 090800 | 10772514500 | 218000 | 218000 | 218500 | 217500 | 3063 |
| 612 | 20231211 | 090700 | 10104707000 | 218000 | 218000 | 218000 | 217500 | 1969 |
| 613 | 20231211 | 090600 | 9675591000 | 218000 | 218000 | 218000 | 217500 | 2631 |
| 614 | 20231211 | 090500 | 9102939000 | 218000 | 218500 | 218500 | 217500 | 9648 |
| 615 | 20231211 | 090400 | 6997196000 | 218500 | 218500 | 218500 | 218000 | 3307 |
| 616 | 20231211 | 090300 | 6275210500 | 218000 | 218500 | 219000 | 218000 | 4672 |
| 617 | 20231211 | 090200 | 5254897000 | 218500 | 219500 | 219500 | 218500 | 5741 |
| 618 | 20231211 | 090100 | 3997782000 | 219500 | 219000 | 219500 | 218500 | 9765 |
| 619 | 20231211 | 090000 | 1856234500 | 219000 | 218500 | 219000 | 218000 | 8485 |