35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 3 | 20231220 | 185500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 4 | 20231220 | 185400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 5 | 20231220 | 185300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 6 | 20231220 | 185200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 7 | 20231220 | 185100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 8 | 20231220 | 185000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 9 | 20231220 | 184900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 10 | 20231220 | 184800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 11 | 20231220 | 184700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 12 | 20231220 | 184600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 13 | 20231220 | 184500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 14 | 20231220 | 184400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 15 | 20231220 | 184300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 16 | 20231220 | 184200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 17 | 20231220 | 184100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 18 | 20231220 | 184000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 19 | 20231220 | 183900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 20 | 20231220 | 183800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 21 | 20231220 | 183700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 22 | 20231220 | 183600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 23 | 20231220 | 183500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 24 | 20231220 | 183400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 25 | 20231220 | 183300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 26 | 20231220 | 183200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 27 | 20231220 | 183100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 28 | 20231220 | 183000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 29 | 20231220 | 182900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 30 | 20231220 | 182800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 31 | 20231220 | 182700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 32 | 20231220 | 182600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 33 | 20231220 | 182500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 34 | 20231220 | 182400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 35 | 20231220 | 182300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 36 | 20231220 | 182200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 37 | 20231220 | 182100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 38 | 20231220 | 182000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 39 | 20231220 | 181900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 40 | 20231220 | 181800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 41 | 20231220 | 181700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 42 | 20231220 | 181600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 43 | 20231220 | 181500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 44 | 20231220 | 181400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 45 | 20231220 | 181300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 46 | 20231220 | 181200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 47 | 20231220 | 181100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 48 | 20231220 | 181000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 49 | 20231220 | 180900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 50 | 20231220 | 180800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 51 | 20231220 | 180700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 52 | 20231220 | 180600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 53 | 20231220 | 180500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 54 | 20231220 | 180400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 55 | 20231220 | 180300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 56 | 20231220 | 180200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 57 | 20231220 | 180100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 58 | 20231220 | 180000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 59 | 20231220 | 175900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 60 | 20231220 | 175800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 61 | 20231220 | 175700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 62 | 20231220 | 175600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 63 | 20231220 | 175500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 64 | 20231220 | 175400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 65 | 20231220 | 175300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 66 | 20231220 | 175200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 67 | 20231220 | 175100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 68 | 20231220 | 175000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 69 | 20231220 | 174900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 70 | 20231220 | 174800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 71 | 20231220 | 174700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 72 | 20231220 | 174600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 73 | 20231220 | 174500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 74 | 20231220 | 174400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 75 | 20231220 | 174300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 76 | 20231220 | 174200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 77 | 20231220 | 174100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 78 | 20231220 | 174000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 79 | 20231220 | 173900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 80 | 20231220 | 173800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 81 | 20231220 | 173700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 82 | 20231220 | 173600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 83 | 20231220 | 173500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 84 | 20231220 | 173400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 85 | 20231220 | 173300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 86 | 20231220 | 173200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 87 | 20231220 | 173100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 88 | 20231220 | 173000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 89 | 20231220 | 172900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 90 | 20231220 | 172800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 91 | 20231220 | 172700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 92 | 20231220 | 172600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 93 | 20231220 | 172500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 94 | 20231220 | 172400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 95 | 20231220 | 172300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 96 | 20231220 | 172200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 97 | 20231220 | 172100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 98 | 20231220 | 172000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 99 | 20231220 | 171900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 100 | 20231220 | 171800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 101 | 20231220 | 171700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 102 | 20231220 | 171600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 103 | 20231220 | 171500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 104 | 20231220 | 171400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 105 | 20231220 | 171300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 106 | 20231220 | 171200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 107 | 20231220 | 171100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 108 | 20231220 | 171000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 109 | 20231220 | 170900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 110 | 20231220 | 170800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 111 | 20231220 | 170700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 112 | 20231220 | 170600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 113 | 20231220 | 170500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 114 | 20231220 | 170400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 115 | 20231220 | 170300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 116 | 20231220 | 170200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 117 | 20231220 | 170100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 118 | 20231220 | 170000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 119 | 20231220 | 165900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 120 | 20231220 | 165800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 121 | 20231220 | 165700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 122 | 20231220 | 165600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 123 | 20231220 | 165500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 124 | 20231220 | 165400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 125 | 20231220 | 165300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 126 | 20231220 | 165200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 127 | 20231220 | 165100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 128 | 20231220 | 165000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 129 | 20231220 | 164900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 130 | 20231220 | 164800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 131 | 20231220 | 164700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 132 | 20231220 | 164600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 133 | 20231220 | 164500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 134 | 20231220 | 164400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 135 | 20231220 | 164300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 136 | 20231220 | 164200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 137 | 20231220 | 164100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 138 | 20231220 | 164000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 139 | 20231220 | 163900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 140 | 20231220 | 163800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 141 | 20231220 | 163700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 142 | 20231220 | 163600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 143 | 20231220 | 163500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 144 | 20231220 | 163400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 145 | 20231220 | 163300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 146 | 20231220 | 163200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 147 | 20231220 | 163100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 148 | 20231220 | 163000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 149 | 20231220 | 162900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 150 | 20231220 | 162800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 151 | 20231220 | 162700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 152 | 20231220 | 162600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 153 | 20231220 | 162500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 154 | 20231220 | 162400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 155 | 20231220 | 162300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 156 | 20231220 | 162200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 157 | 20231220 | 162100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 158 | 20231220 | 162000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 159 | 20231220 | 161900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 160 | 20231220 | 161800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 161 | 20231220 | 161700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 162 | 20231220 | 161600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 163 | 20231220 | 161500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 164 | 20231220 | 161400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 165 | 20231220 | 161300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 166 | 20231220 | 161200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 167 | 20231220 | 161100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 168 | 20231220 | 161000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 169 | 20231220 | 160900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 170 | 20231220 | 160800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 171 | 20231220 | 160700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 172 | 20231220 | 160600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 173 | 20231220 | 160500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 174 | 20231220 | 160400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 175 | 20231220 | 160300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 176 | 20231220 | 160200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 177 | 20231220 | 160100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 178 | 20231220 | 160000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 179 | 20231220 | 155900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 180 | 20231220 | 155800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 181 | 20231220 | 155700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 182 | 20231220 | 155600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 183 | 20231220 | 155500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 184 | 20231220 | 155400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 185 | 20231220 | 155300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 186 | 20231220 | 155200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 187 | 20231220 | 155100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 188 | 20231220 | 155000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 189 | 20231220 | 154900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 190 | 20231220 | 154800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 191 | 20231220 | 154700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 192 | 20231220 | 154600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 193 | 20231220 | 154500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 194 | 20231220 | 154400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 195 | 20231220 | 154300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 196 | 20231220 | 154200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 197 | 20231220 | 154100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 198 | 20231220 | 154000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 199 | 20231220 | 153900 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 200 | 20231220 | 153800 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 201 | 20231220 | 153700 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 202 | 20231220 | 153600 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 203 | 20231220 | 153500 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 204 | 20231220 | 153400 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 205 | 20231220 | 153300 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 206 | 20231220 | 153200 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 207 | 20231220 | 153100 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 208 | 20231220 | 153000 | 42774470500 | 229000 | 229000 | 229000 | 229000 | 13635 |
| 209 | 20231220 | 152900 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 210 | 20231220 | 152800 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 211 | 20231220 | 152700 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 212 | 20231220 | 152600 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 213 | 20231220 | 152500 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 214 | 20231220 | 152400 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 215 | 20231220 | 152300 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 216 | 20231220 | 152200 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 217 | 20231220 | 152100 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 218 | 20231220 | 152000 | 39652055500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 219 | 20231220 | 151900 | 39652055500 | 229000 | 229000 | 229500 | 229000 | 443 |
| 220 | 20231220 | 151800 | 39550511000 | 229500 | 229000 | 229500 | 229000 | 450 |
| 221 | 20231220 | 151700 | 39447392500 | 229500 | 229500 | 229500 | 229000 | 142 |
| 222 | 20231220 | 151600 | 39414840000 | 229500 | 229000 | 229500 | 229000 | 308 |
| 223 | 20231220 | 151500 | 39344225000 | 229500 | 228500 | 229500 | 228500 | 801 |
| 224 | 20231220 | 151400 | 39160799500 | 228500 | 228500 | 229000 | 228500 | 253 |
| 225 | 20231220 | 151300 | 39102876000 | 228500 | 229000 | 229000 | 228500 | 750 |
| 226 | 20231220 | 151200 | 38931155500 | 229000 | 229000 | 229000 | 228500 | 1527 |
| 227 | 20231220 | 151100 | 38581502000 | 229000 | 229000 | 229000 | 228500 | 362 |
| 228 | 20231220 | 151000 | 38498665500 | 229000 | 228500 | 229000 | 228500 | 607 |
| 229 | 20231220 | 150900 | 38359808000 | 228500 | 229000 | 229000 | 228500 | 320 |
| 230 | 20231220 | 150800 | 38286562500 | 229000 | 229000 | 229000 | 228500 | 163 |
| 231 | 20231220 | 150700 | 38249251000 | 228500 | 228500 | 229000 | 228500 | 226 |
| 232 | 20231220 | 150600 | 38197512000 | 228500 | 229000 | 229000 | 228500 | 267 |
| 233 | 20231220 | 150500 | 38136383000 | 229000 | 228500 | 229500 | 228500 | 1355 |
| 234 | 20231220 | 150400 | 37826109000 | 228500 | 228500 | 229000 | 228000 | 309 |
| 235 | 20231220 | 150300 | 37755427000 | 228500 | 228500 | 228500 | 228000 | 388 |
| 236 | 20231220 | 150200 | 37666777000 | 228000 | 229000 | 229500 | 228000 | 3156 |
| 237 | 20231220 | 150100 | 36944437000 | 229000 | 229000 | 229500 | 229000 | 350 |
| 238 | 20231220 | 150000 | 36864226000 | 229000 | 229000 | 229500 | 229000 | 403 |
| 239 | 20231220 | 145900 | 36771855500 | 229000 | 229500 | 229500 | 229000 | 321 |
| 240 | 20231220 | 145800 | 36698250500 | 229500 | 229000 | 229500 | 229000 | 368 |
| 241 | 20231220 | 145700 | 36613887500 | 229000 | 229500 | 229500 | 229000 | 276 |
| 242 | 20231220 | 145600 | 36550556000 | 229500 | 229500 | 229500 | 229000 | 358 |
| 243 | 20231220 | 145500 | 36468465000 | 229500 | 229500 | 229500 | 229000 | 273 |
| 244 | 20231220 | 145400 | 36405853500 | 229000 | 229500 | 229500 | 229000 | 605 |
| 245 | 20231220 | 145300 | 36267169000 | 228500 | 228500 | 229500 | 228500 | 400 |
| 246 | 20231220 | 145200 | 36175586000 | 229000 | 229500 | 229500 | 228500 | 359 |
| 247 | 20231220 | 145100 | 36093381000 | 229000 | 229000 | 229500 | 228500 | 757 |
| 248 | 20231220 | 145000 | 35920007000 | 229000 | 228500 | 229000 | 228500 | 312 |
| 249 | 20231220 | 144900 | 35848567000 | 229000 | 229000 | 229000 | 228500 | 323 |
| 250 | 20231220 | 144800 | 35774605500 | 228500 | 229000 | 229000 | 228500 | 784 |
| 251 | 20231220 | 144700 | 35595107000 | 229000 | 228500 | 229500 | 228500 | 355 |
| 252 | 20231220 | 144600 | 35513832500 | 229000 | 228500 | 229500 | 228000 | 3756 |
| 253 | 20231220 | 144500 | 34655003000 | 228500 | 228500 | 228500 | 228000 | 219 |
| 254 | 20231220 | 144400 | 34604965500 | 228500 | 228000 | 228500 | 228000 | 257 |
| 255 | 20231220 | 144300 | 34546270000 | 228000 | 228000 | 228500 | 228000 | 286 |
| 256 | 20231220 | 144200 | 34480966500 | 228500 | 228000 | 228500 | 228000 | 241 |
| 257 | 20231220 | 144100 | 34425939500 | 228500 | 228000 | 228500 | 228000 | 199 |
| 258 | 20231220 | 144000 | 34380493000 | 228000 | 228000 | 228500 | 228000 | 262 |
| 259 | 20231220 | 143900 | 34320684000 | 228500 | 228000 | 228500 | 228000 | 511 |
| 260 | 20231220 | 143800 | 34204046500 | 228500 | 229500 | 229500 | 228000 | 5227 |
| 261 | 20231220 | 143700 | 33007780000 | 229500 | 229000 | 229500 | 229000 | 290 |
| 262 | 20231220 | 143600 | 32941252000 | 229500 | 229500 | 229500 | 229000 | 285 |
| 263 | 20231220 | 143500 | 32875904500 | 229500 | 229500 | 229500 | 229000 | 222 |
| 264 | 20231220 | 143400 | 32824989500 | 229500 | 229000 | 229500 | 229000 | 597 |
| 265 | 20231220 | 143300 | 32688009000 | 229500 | 229000 | 229500 | 229000 | 230 |
| 266 | 20231220 | 143200 | 32635274500 | 229000 | 229500 | 229500 | 229000 | 590 |
| 267 | 20231220 | 143100 | 32500074500 | 229500 | 229500 | 229500 | 229000 | 285 |
| 268 | 20231220 | 143000 | 32434711000 | 229000 | 229500 | 229500 | 229000 | 199 |
| 269 | 20231220 | 142900 | 32389066500 | 229500 | 229500 | 229500 | 229000 | 348 |
| 270 | 20231220 | 142800 | 32309257500 | 229500 | 229000 | 229500 | 229000 | 189 |
| 271 | 20231220 | 142700 | 32265910500 | 229500 | 229500 | 229500 | 229000 | 277 |
| 272 | 20231220 | 142600 | 32202376000 | 229000 | 229000 | 229500 | 229000 | 233 |
| 273 | 20231220 | 142500 | 32148940000 | 229500 | 229500 | 229500 | 229000 | 418 |
| 274 | 20231220 | 142400 | 32053113500 | 229000 | 229500 | 229500 | 229000 | 227 |
| 275 | 20231220 | 142300 | 32001049000 | 229500 | 229500 | 229500 | 229000 | 169 |
| 276 | 20231220 | 142200 | 31962285500 | 229500 | 229000 | 229500 | 229000 | 259 |
| 277 | 20231220 | 142100 | 31902884500 | 229500 | 229500 | 229500 | 229000 | 215 |
| 278 | 20231220 | 142000 | 31853598500 | 229000 | 229000 | 229500 | 229000 | 282 |
| 279 | 20231220 | 141900 | 31788921500 | 229000 | 229000 | 229500 | 229000 | 173 |
| 280 | 20231220 | 141800 | 31749241500 | 229000 | 229000 | 229500 | 229000 | 500 |
| 281 | 20231220 | 141700 | 31634572000 | 229500 | 229000 | 229500 | 229000 | 224 |
| 282 | 20231220 | 141600 | 31583194000 | 229500 | 229500 | 229500 | 229000 | 275 |
| 283 | 20231220 | 141500 | 31520134500 | 229500 | 229500 | 229500 | 229000 | 361 |
| 284 | 20231220 | 141400 | 31437312000 | 229500 | 229500 | 229500 | 229000 | 206 |
| 285 | 20231220 | 141300 | 31390079000 | 229500 | 229000 | 229500 | 229000 | 250 |
| 286 | 20231220 | 141200 | 31332721500 | 229500 | 229000 | 229500 | 229000 | 284 |
| 287 | 20231220 | 141100 | 31267628000 | 229500 | 229500 | 229500 | 229000 | 210 |
| 288 | 20231220 | 141000 | 31219445000 | 229000 | 229000 | 229500 | 229000 | 363 |
| 289 | 20231220 | 140900 | 31136216000 | 229000 | 229500 | 229500 | 229000 | 236 |
| 290 | 20231220 | 140800 | 31082115000 | 229500 | 229000 | 229500 | 229000 | 237 |
| 291 | 20231220 | 140700 | 31027736500 | 229000 | 229000 | 229500 | 228500 | 259 |
| 292 | 20231220 | 140600 | 30968368000 | 229000 | 228500 | 229000 | 228500 | 580 |
| 293 | 20231220 | 140500 | 30835558500 | 229000 | 229000 | 229000 | 228500 | 360 |
| 294 | 20231220 | 140400 | 30753121000 | 229000 | 229000 | 229000 | 228500 | 1080 |
| 295 | 20231220 | 140300 | 30505801500 | 229000 | 229000 | 229000 | 228500 | 255 |
| 296 | 20231220 | 140200 | 30447439500 | 229000 | 229000 | 229000 | 228500 | 338 |
| 297 | 20231220 | 140100 | 30370109500 | 228500 | 229000 | 229000 | 228500 | 339 |
| 298 | 20231220 | 140000 | 30292480000 | 229000 | 229000 | 229000 | 228500 | 168 |
| 299 | 20231220 | 135900 | 30254016000 | 229000 | 229000 | 229000 | 228500 | 392 |
| 300 | 20231220 | 135800 | 30164338500 | 229000 | 229000 | 229500 | 228500 | 443 |
| 301 | 20231220 | 135700 | 30062866500 | 229500 | 229500 | 229500 | 228500 | 340 |
| 302 | 20231220 | 135600 | 29985006500 | 229000 | 229000 | 229500 | 228500 | 571 |
| 303 | 20231220 | 135500 | 29854284500 | 229000 | 229000 | 229000 | 228500 | 270 |
| 304 | 20231220 | 135400 | 29792477000 | 229000 | 229000 | 229000 | 228500 | 188 |
| 305 | 20231220 | 135300 | 29749435500 | 229000 | 229000 | 229000 | 228500 | 160 |
| 306 | 20231220 | 135200 | 29712809000 | 229000 | 229500 | 229500 | 228500 | 1379 |
| 307 | 20231220 | 135100 | 29397174500 | 229000 | 229500 | 229500 | 229000 | 413 |
| 308 | 20231220 | 135000 | 29302511500 | 229000 | 229500 | 229500 | 229000 | 1521 |
| 309 | 20231220 | 134900 | 28954124000 | 229000 | 229500 | 229500 | 229000 | 289 |
| 310 | 20231220 | 134800 | 28887821500 | 229500 | 229500 | 229500 | 229000 | 253 |
| 311 | 20231220 | 134700 | 28829783500 | 229500 | 229500 | 229500 | 229000 | 337 |
| 312 | 20231220 | 134600 | 28752476500 | 229500 | 229000 | 229500 | 229000 | 314 |
| 313 | 20231220 | 134500 | 28680445000 | 229500 | 229500 | 229500 | 229000 | 285 |
| 314 | 20231220 | 134400 | 28615058000 | 229500 | 229500 | 229500 | 229000 | 282 |
| 315 | 20231220 | 134300 | 28550378000 | 229000 | 229000 | 229500 | 229000 | 199 |
| 316 | 20231220 | 134200 | 28504713000 | 229500 | 229000 | 229500 | 228500 | 987 |
| 317 | 20231220 | 134100 | 28278685500 | 229000 | 229000 | 229000 | 228500 | 452 |
| 318 | 20231220 | 134000 | 28175271500 | 229000 | 228500 | 229000 | 228500 | 204 |
| 319 | 20231220 | 133900 | 28128569000 | 228500 | 229000 | 229000 | 228500 | 201 |
| 320 | 20231220 | 133800 | 28082562500 | 228500 | 229000 | 229000 | 228500 | 205 |
| 321 | 20231220 | 133700 | 28035645500 | 229000 | 229500 | 229500 | 228500 | 1961 |
| 322 | 20231220 | 133600 | 27586598000 | 229500 | 229500 | 229500 | 229000 | 1364 |
| 323 | 20231220 | 133500 | 27274117500 | 229500 | 229000 | 229500 | 229000 | 300 |
| 324 | 20231220 | 133400 | 27205301500 | 229500 | 229000 | 229500 | 229000 | 255 |
| 325 | 20231220 | 133300 | 27146810500 | 229500 | 229000 | 229500 | 229000 | 353 |
| 326 | 20231220 | 133200 | 27065859500 | 229500 | 229500 | 229500 | 229000 | 258 |
| 327 | 20231220 | 133100 | 27006671000 | 229500 | 229500 | 229500 | 229000 | 249 |
| 328 | 20231220 | 133000 | 26949546000 | 229000 | 229000 | 229500 | 229000 | 310 |
| 329 | 20231220 | 132900 | 26878449000 | 229500 | 229500 | 229500 | 229000 | 249 |
| 330 | 20231220 | 132800 | 26821327500 | 229000 | 229500 | 229500 | 229000 | 259 |
| 331 | 20231220 | 132700 | 26761913500 | 229500 | 229500 | 229500 | 229000 | 850 |
| 332 | 20231220 | 132600 | 26567169500 | 229500 | 229000 | 229500 | 229000 | 325 |
| 333 | 20231220 | 132500 | 26492628000 | 229500 | 229500 | 229500 | 229000 | 300 |
| 334 | 20231220 | 132400 | 26423806000 | 229500 | 229500 | 229500 | 229000 | 238 |
| 335 | 20231220 | 132300 | 26369209000 | 229000 | 229500 | 229500 | 229000 | 305 |
| 336 | 20231220 | 132200 | 26299253000 | 229000 | 229500 | 229500 | 229000 | 235 |
| 337 | 20231220 | 132100 | 26245362000 | 229000 | 229000 | 229500 | 229000 | 402 |
| 338 | 20231220 | 132000 | 26153169500 | 229000 | 229500 | 229500 | 229000 | 1173 |
| 339 | 20231220 | 131900 | 25884512500 | 229000 | 229000 | 229500 | 229000 | 223 |
| 340 | 20231220 | 131800 | 25833412500 | 229500 | 229000 | 229500 | 229000 | 117 |
| 341 | 20231220 | 131700 | 25806589000 | 229500 | 229000 | 229500 | 229000 | 102 |
| 342 | 20231220 | 131600 | 25783201500 | 229000 | 229000 | 229500 | 229000 | 108 |
| 343 | 20231220 | 131500 | 25758434500 | 229000 | 229000 | 229500 | 229000 | 166 |
| 344 | 20231220 | 131400 | 25720377000 | 229000 | 229000 | 229500 | 229000 | 204 |
| 345 | 20231220 | 131300 | 25673620000 | 229500 | 229500 | 229500 | 229000 | 170 |
| 346 | 20231220 | 131200 | 25634624500 | 229500 | 229500 | 229500 | 229000 | 410 |
| 347 | 20231220 | 131100 | 25540578500 | 229500 | 229500 | 229500 | 229000 | 159 |
| 348 | 20231220 | 131000 | 25504118000 | 229000 | 229000 | 229500 | 229000 | 153 |
| 349 | 20231220 | 130900 | 25469036500 | 229000 | 229500 | 229500 | 229000 | 176 |
| 350 | 20231220 | 130800 | 25428671500 | 229500 | 229500 | 229500 | 229000 | 362 |
| 351 | 20231220 | 130700 | 25345622000 | 229500 | 229000 | 229500 | 229000 | 186 |
| 352 | 20231220 | 130600 | 25302987500 | 229000 | 229500 | 229500 | 229000 | 123 |
| 353 | 20231220 | 130500 | 25274775500 | 229500 | 229500 | 229500 | 229000 | 180 |
| 354 | 20231220 | 130400 | 25233526000 | 229500 | 229500 | 229500 | 229000 | 151 |
| 355 | 20231220 | 130300 | 25198909000 | 229000 | 229000 | 229500 | 229000 | 111 |
| 356 | 20231220 | 130200 | 25173460500 | 229500 | 229500 | 229500 | 229000 | 92 |
| 357 | 20231220 | 130100 | 25152353000 | 229500 | 229500 | 229500 | 229000 | 100 |
| 358 | 20231220 | 130000 | 25129417000 | 229500 | 229000 | 229500 | 229000 | 726 |
| 359 | 20231220 | 125900 | 24963083500 | 229500 | 229000 | 229500 | 228500 | 5378 |
| 360 | 20231220 | 125800 | 23731530500 | 228500 | 228500 | 229000 | 228500 | 65 |
| 361 | 20231220 | 125700 | 23716662000 | 228500 | 228500 | 229000 | 228500 | 150 |
| 362 | 20231220 | 125600 | 23682368500 | 228500 | 229000 | 229000 | 228500 | 105 |
| 363 | 20231220 | 125500 | 23658348500 | 228500 | 229000 | 229000 | 228500 | 131 |
| 364 | 20231220 | 125400 | 23628375000 | 229000 | 228500 | 229000 | 228500 | 81 |
| 365 | 20231220 | 125300 | 23609836000 | 228500 | 229000 | 229000 | 228500 | 162 |
| 366 | 20231220 | 125200 | 23572790500 | 228500 | 229000 | 229000 | 228500 | 89 |
| 367 | 20231220 | 125100 | 23552435000 | 229000 | 229000 | 229000 | 228500 | 82 |
| 368 | 20231220 | 125000 | 23533691500 | 228500 | 229000 | 229000 | 228500 | 121 |
| 369 | 20231220 | 124900 | 23506037500 | 229000 | 228500 | 229000 | 228500 | 106 |
| 370 | 20231220 | 124800 | 23481792000 | 228500 | 229000 | 229000 | 228500 | 131 |
| 371 | 20231220 | 124700 | 23451838000 | 228500 | 228500 | 229000 | 228500 | 90 |
| 372 | 20231220 | 124600 | 23431261500 | 229000 | 228500 | 229000 | 228500 | 67 |
| 373 | 20231220 | 124500 | 23415949000 | 228500 | 228500 | 229000 | 228500 | 86 |
| 374 | 20231220 | 124400 | 23396290500 | 228500 | 228500 | 229000 | 228500 | 177 |
| 375 | 20231220 | 124300 | 23355834000 | 228500 | 229000 | 229000 | 228500 | 1047 |
| 376 | 20231220 | 124200 | 23116589000 | 228500 | 229000 | 229000 | 228500 | 114 |
| 377 | 20231220 | 124100 | 23090532000 | 228500 | 228500 | 229000 | 228500 | 80 |
| 378 | 20231220 | 124000 | 23072251000 | 228500 | 228500 | 229000 | 228500 | 21 |
| 379 | 20231220 | 123900 | 23067448500 | 228500 | 228500 | 229000 | 228500 | 34 |
| 380 | 20231220 | 123800 | 23059669500 | 228500 | 228500 | 229000 | 228500 | 587 |
| 381 | 20231220 | 123700 | 22925536000 | 228500 | 228500 | 229000 | 228500 | 17 |
| 382 | 20231220 | 123600 | 22921651000 | 228500 | 229000 | 229500 | 228500 | 1521 |
| 383 | 20231220 | 123500 | 22573335500 | 229000 | 229000 | 229500 | 229000 | 93 |
| 384 | 20231220 | 123400 | 22552029500 | 229000 | 229000 | 229500 | 229000 | 429 |
| 385 | 20231220 | 123300 | 22453775500 | 229000 | 229500 | 229500 | 229000 | 1112 |
| 386 | 20231220 | 123200 | 22199074000 | 229500 | 229000 | 229500 | 228500 | 5987 |
| 387 | 20231220 | 123100 | 20827892000 | 229000 | 228500 | 229000 | 228500 | 133 |
| 388 | 20231220 | 123000 | 20797469500 | 228500 | 228500 | 229000 | 228500 | 157 |
| 389 | 20231220 | 122900 | 20761553000 | 229000 | 228500 | 229000 | 228500 | 198 |
| 390 | 20231220 | 122800 | 20716213000 | 228500 | 229000 | 229000 | 228500 | 94 |
| 391 | 20231220 | 122700 | 20694705500 | 229000 | 228500 | 229000 | 228500 | 127 |
| 392 | 20231220 | 122600 | 20665647500 | 229000 | 228500 | 229000 | 228500 | 2014 |
| 393 | 20231220 | 122500 | 20205408000 | 228000 | 228500 | 228500 | 228000 | 92 |
| 394 | 20231220 | 122400 | 20184399000 | 228000 | 228000 | 228500 | 228000 | 100 |
| 395 | 20231220 | 122300 | 20161569000 | 228000 | 228500 | 228500 | 228000 | 170 |
| 396 | 20231220 | 122200 | 20122742000 | 228500 | 228500 | 228500 | 228000 | 55 |
| 397 | 20231220 | 122100 | 20110175500 | 228500 | 228000 | 228500 | 228000 | 57 |
| 398 | 20231220 | 122000 | 20097153500 | 228000 | 228000 | 228500 | 228000 | 87 |
| 399 | 20231220 | 121900 | 20077310500 | 228500 | 228000 | 228500 | 228000 | 84 |
| 400 | 20231220 | 121800 | 20058133000 | 228000 | 228500 | 228500 | 228000 | 83 |
| 401 | 20231220 | 121700 | 20039177500 | 228500 | 228000 | 228500 | 228000 | 49 |
| 402 | 20231220 | 121600 | 20027991500 | 228000 | 228500 | 228500 | 228000 | 43 |
| 403 | 20231220 | 121500 | 20018179500 | 228000 | 228500 | 228500 | 228000 | 270 |
| 404 | 20231220 | 121400 | 19956491000 | 228000 | 228000 | 228500 | 228000 | 419 |
| 405 | 20231220 | 121300 | 19860956000 | 228000 | 228000 | 228500 | 228000 | 59 |
| 406 | 20231220 | 121200 | 19847494500 | 228000 | 228500 | 229000 | 228000 | 1485 |
| 407 | 20231220 | 121100 | 19508187000 | 229000 | 228500 | 229000 | 228500 | 111 |
| 408 | 20231220 | 121000 | 19482792000 | 229000 | 229000 | 229000 | 228500 | 98 |
| 409 | 20231220 | 120900 | 19460366500 | 229000 | 229000 | 229000 | 228500 | 106 |
| 410 | 20231220 | 120800 | 19436113000 | 229000 | 229000 | 229000 | 228500 | 91 |
| 411 | 20231220 | 120700 | 19415281500 | 228500 | 229000 | 229000 | 228500 | 122 |
| 412 | 20231220 | 120600 | 19387376500 | 229000 | 229000 | 229000 | 228500 | 25 |
| 413 | 20231220 | 120500 | 19381658000 | 228500 | 228500 | 229000 | 228500 | 317 |
| 414 | 20231220 | 120400 | 19309214500 | 228500 | 229000 | 229000 | 228500 | 52 |
| 415 | 20231220 | 120300 | 19297322000 | 229000 | 228500 | 229000 | 228500 | 50 |
| 416 | 20231220 | 120200 | 19285896000 | 228500 | 229000 | 229000 | 228000 | 1511 |
| 417 | 20231220 | 120100 | 18940564000 | 229000 | 229000 | 229000 | 228500 | 178 |
| 418 | 20231220 | 120000 | 18899864000 | 229000 | 229000 | 229000 | 228500 | 145 |
| 419 | 20231220 | 115900 | 18866690500 | 228500 | 228500 | 229000 | 228500 | 99 |
| 420 | 20231220 | 115800 | 18844037500 | 228500 | 229000 | 229000 | 228500 | 102 |
| 421 | 20231220 | 115700 | 18820719500 | 229000 | 228000 | 229000 | 228000 | 1253 |
| 422 | 20231220 | 115600 | 18534338000 | 228000 | 228500 | 228500 | 228000 | 119 |
| 423 | 20231220 | 115500 | 18507148500 | 228000 | 228500 | 228500 | 228000 | 103 |
| 424 | 20231220 | 115400 | 18483619500 | 228000 | 228000 | 228500 | 228000 | 606 |
| 425 | 20231220 | 115300 | 18345172000 | 228000 | 228500 | 228500 | 228000 | 76 |
| 426 | 20231220 | 115200 | 18327820000 | 228500 | 228000 | 228500 | 228000 | 369 |
| 427 | 20231220 | 115100 | 18243669000 | 228000 | 228000 | 228500 | 228000 | 28 |
| 428 | 20231220 | 115000 | 18237284000 | 228000 | 228500 | 229000 | 228000 | 167 |
| 429 | 20231220 | 114900 | 18199141500 | 228500 | 228500 | 229000 | 228000 | 3457 |
| 430 | 20231220 | 114800 | 17409273500 | 229000 | 228500 | 229000 | 228500 | 194 |
| 431 | 20231220 | 114700 | 17364872500 | 228500 | 228500 | 229000 | 228500 | 267 |
| 432 | 20231220 | 114600 | 17303800500 | 228500 | 229000 | 229000 | 228500 | 102 |
| 433 | 20231220 | 114500 | 17280452000 | 229000 | 228500 | 229000 | 228500 | 214 |
| 434 | 20231220 | 114400 | 17231461000 | 229000 | 229000 | 229000 | 228500 | 93 |
| 435 | 20231220 | 114300 | 17210177500 | 228500 | 228500 | 229000 | 228500 | 207 |
| 436 | 20231220 | 114200 | 17162800500 | 228500 | 228000 | 229000 | 228000 | 2846 |
| 437 | 20231220 | 114100 | 16512355500 | 228500 | 227500 | 228500 | 227500 | 5693 |
| 438 | 20231220 | 114000 | 15214281500 | 228000 | 228000 | 228000 | 227500 | 122 |
| 439 | 20231220 | 113900 | 15186476000 | 228000 | 228000 | 228000 | 227500 | 116 |
| 440 | 20231220 | 113800 | 15160041500 | 228000 | 227500 | 228000 | 227500 | 3438 |
| 441 | 20231220 | 113700 | 14377725000 | 227500 | 227000 | 227500 | 227000 | 84 |
| 442 | 20231220 | 113600 | 14358631000 | 227000 | 227000 | 227500 | 227000 | 109 |
| 443 | 20231220 | 113500 | 14333874000 | 227500 | 227000 | 227500 | 227000 | 73 |
| 444 | 20231220 | 113400 | 14317294500 | 227000 | 227500 | 227500 | 227000 | 67 |
| 445 | 20231220 | 113300 | 14302079000 | 227500 | 227000 | 227500 | 227000 | 66 |
| 446 | 20231220 | 113200 | 14287080500 | 227000 | 227000 | 227000 | 227000 | 259 |
| 447 | 20231220 | 113100 | 14228287500 | 227000 | 227000 | 227500 | 227000 | 78 |
| 448 | 20231220 | 113000 | 14210577500 | 227000 | 227000 | 227500 | 227000 | 221 |
| 449 | 20231220 | 112900 | 14160408000 | 227000 | 227500 | 227500 | 226500 | 1883 |
| 450 | 20231220 | 112800 | 13732966500 | 227500 | 227000 | 227500 | 227000 | 127 |
| 451 | 20231220 | 112700 | 13704136500 | 227500 | 227000 | 227500 | 227000 | 57 |
| 452 | 20231220 | 112600 | 13691187500 | 227500 | 227000 | 227500 | 227000 | 2125 |
| 453 | 20231220 | 112500 | 13208800500 | 227000 | 227000 | 227500 | 227000 | 307 |
| 454 | 20231220 | 112400 | 13139035500 | 227000 | 227000 | 227500 | 227000 | 98 |
| 455 | 20231220 | 112300 | 13116769500 | 227000 | 227000 | 227500 | 227000 | 110 |
| 456 | 20231220 | 112200 | 13091784500 | 227000 | 227500 | 227500 | 227000 | 97 |
| 457 | 20231220 | 112100 | 13069748500 | 227000 | 227000 | 227500 | 227000 | 124 |
| 458 | 20231220 | 112000 | 13041599500 | 227000 | 227000 | 227500 | 227000 | 115 |
| 459 | 20231220 | 111900 | 13015474500 | 227500 | 227000 | 227500 | 227000 | 99 |
| 460 | 20231220 | 111800 | 12992969500 | 227500 | 227500 | 227500 | 227000 | 70 |
| 461 | 20231220 | 111700 | 12977077000 | 227500 | 227000 | 227500 | 227000 | 147 |
| 462 | 20231220 | 111600 | 12943688500 | 227500 | 227500 | 227500 | 227000 | 145 |
| 463 | 20231220 | 111500 | 12910724000 | 227500 | 227500 | 227500 | 227000 | 100 |
| 464 | 20231220 | 111400 | 12887995500 | 227000 | 227000 | 227500 | 227000 | 99 |
| 465 | 20231220 | 111300 | 12865521000 | 227000 | 227500 | 227500 | 227000 | 182 |
| 466 | 20231220 | 111200 | 12824154500 | 227000 | 227500 | 227500 | 227000 | 99 |
| 467 | 20231220 | 111100 | 12801663000 | 227500 | 227500 | 227500 | 227000 | 159 |
| 468 | 20231220 | 111000 | 12765524000 | 227000 | 227000 | 227500 | 227000 | 225 |
| 469 | 20231220 | 110900 | 12714398500 | 227500 | 227000 | 227500 | 227000 | 129 |
| 470 | 20231220 | 110800 | 12685079000 | 227000 | 227500 | 227500 | 227000 | 124 |
| 471 | 20231220 | 110700 | 12656906000 | 227500 | 227000 | 227500 | 227000 | 120 |
| 472 | 20231220 | 110600 | 12629636500 | 227500 | 227000 | 227500 | 227000 | 449 |
| 473 | 20231220 | 110500 | 12527675500 | 227000 | 227000 | 227500 | 227000 | 81 |
| 474 | 20231220 | 110400 | 12509268000 | 227500 | 227500 | 227500 | 227000 | 374 |
| 475 | 20231220 | 110300 | 12424207000 | 227000 | 227000 | 227500 | 227000 | 227 |
| 476 | 20231220 | 110200 | 12372656000 | 227000 | 227000 | 227500 | 227000 | 148 |
| 477 | 20231220 | 110100 | 12339030500 | 227500 | 227500 | 227500 | 227000 | 167 |
| 478 | 20231220 | 110000 | 12301057500 | 227500 | 227500 | 227500 | 227000 | 237 |
| 479 | 20231220 | 105900 | 12247177500 | 227000 | 227000 | 227500 | 227000 | 194 |
| 480 | 20231220 | 105800 | 12203068500 | 227000 | 227000 | 227500 | 227000 | 192 |
| 481 | 20231220 | 105700 | 12159400000 | 227500 | 227500 | 227500 | 227000 | 92 |
| 482 | 20231220 | 105600 | 12138472000 | 227500 | 227000 | 227500 | 226500 | 5536 |
| 483 | 20231220 | 105500 | 10881534500 | 227000 | 226500 | 227000 | 226500 | 117 |
| 484 | 20231220 | 105400 | 10854996000 | 227000 | 226500 | 227000 | 226000 | 3442 |
| 485 | 20231220 | 105300 | 10075315500 | 226000 | 226000 | 226500 | 226000 | 78 |
| 486 | 20231220 | 105200 | 10057654500 | 226500 | 226000 | 226500 | 226000 | 129 |
| 487 | 20231220 | 105100 | 10028447000 | 226000 | 226500 | 226500 | 226000 | 109 |
| 488 | 20231220 | 105000 | 10003775500 | 226500 | 226000 | 226500 | 226000 | 61 |
| 489 | 20231220 | 104900 | 9989967000 | 226500 | 226500 | 226500 | 226000 | 692 |
| 490 | 20231220 | 104800 | 9833229500 | 226500 | 226500 | 226500 | 226000 | 94 |
| 491 | 20231220 | 104700 | 9811960500 | 226000 | 226000 | 226500 | 225500 | 2266 |
| 492 | 20231220 | 104600 | 9299759000 | 226000 | 225500 | 226000 | 225500 | 110 |
| 493 | 20231220 | 104500 | 9274937500 | 225500 | 225500 | 226000 | 225500 | 31 |
| 494 | 20231220 | 104400 | 9267944500 | 225500 | 225500 | 226000 | 225500 | 52 |
| 495 | 20231220 | 104300 | 9256208000 | 225500 | 226000 | 226000 | 225500 | 114 |
| 496 | 20231220 | 104200 | 9230477000 | 226000 | 226000 | 226000 | 225500 | 105 |
| 497 | 20231220 | 104100 | 9206761000 | 225500 | 226000 | 226000 | 225500 | 95 |
| 498 | 20231220 | 104000 | 9185322000 | 226000 | 226000 | 226000 | 225500 | 69 |
| 499 | 20231220 | 103900 | 9169742500 | 226000 | 225500 | 226000 | 225500 | 88 |
| 500 | 20231220 | 103800 | 9149861500 | 226000 | 225500 | 226000 | 225500 | 91 |
| 501 | 20231220 | 103700 | 9129309000 | 226000 | 225500 | 226000 | 225500 | 125 |
| 502 | 20231220 | 103600 | 9101091000 | 226000 | 226000 | 226000 | 225500 | 87 |
| 503 | 20231220 | 103500 | 9081449500 | 225500 | 226000 | 226000 | 225500 | 80 |
| 504 | 20231220 | 103400 | 9063406000 | 226000 | 226000 | 226000 | 225500 | 131 |
| 505 | 20231220 | 103300 | 9033823000 | 226000 | 226000 | 226000 | 225500 | 94 |
| 506 | 20231220 | 103200 | 9012592500 | 226000 | 226000 | 226000 | 225500 | 360 |
| 507 | 20231220 | 103100 | 8931402000 | 226000 | 225500 | 226000 | 225500 | 48 |
| 508 | 20231220 | 103000 | 8920570500 | 226000 | 226000 | 226000 | 225500 | 82 |
| 509 | 20231220 | 102900 | 8902069500 | 226000 | 226000 | 226000 | 225500 | 79 |
| 510 | 20231220 | 102800 | 8884238000 | 226000 | 226000 | 226000 | 225500 | 69 |
| 511 | 20231220 | 102700 | 8868677000 | 226000 | 226000 | 226000 | 225500 | 87 |
| 512 | 20231220 | 102600 | 8849028500 | 225500 | 226000 | 226000 | 225500 | 64 |
| 513 | 20231220 | 102500 | 8834595000 | 226000 | 225500 | 226000 | 225500 | 107 |
| 514 | 20231220 | 102400 | 8810465000 | 225500 | 225500 | 226000 | 225500 | 75 |
| 515 | 20231220 | 102300 | 8793549500 | 225500 | 225500 | 226000 | 225500 | 65 |
| 516 | 20231220 | 102200 | 8778876000 | 225500 | 225500 | 226000 | 225500 | 91 |
| 517 | 20231220 | 102100 | 8758341500 | 225500 | 225500 | 226000 | 225500 | 61 |
| 518 | 20231220 | 102000 | 8744585500 | 226000 | 225500 | 226000 | 225500 | 71 |
| 519 | 20231220 | 101900 | 8728569500 | 225500 | 225500 | 226000 | 225500 | 68 |
| 520 | 20231220 | 101800 | 8713235000 | 225500 | 225500 | 226000 | 225500 | 76 |
| 521 | 20231220 | 101700 | 8696095000 | 225500 | 225500 | 226000 | 225500 | 1390 |
| 522 | 20231220 | 101600 | 8382649500 | 225500 | 226000 | 226000 | 225500 | 85 |
| 523 | 20231220 | 101500 | 8363480000 | 225500 | 226000 | 226000 | 225500 | 575 |
| 524 | 20231220 | 101400 | 8233794500 | 226000 | 226000 | 226000 | 225500 | 335 |
| 525 | 20231220 | 101300 | 8158090000 | 225500 | 225500 | 226000 | 225500 | 17 |
| 526 | 20231220 | 101200 | 8154256000 | 225500 | 226000 | 226000 | 225500 | 50 |
| 527 | 20231220 | 101100 | 8142978000 | 225500 | 225500 | 226000 | 225500 | 477 |
| 528 | 20231220 | 101000 | 8035177500 | 226000 | 226000 | 226000 | 225500 | 185 |
| 529 | 20231220 | 100900 | 7993368500 | 225500 | 225500 | 226000 | 225500 | 736 |
| 530 | 20231220 | 100800 | 7827063500 | 225500 | 225500 | 226000 | 225500 | 58 |
| 531 | 20231220 | 100700 | 7813983500 | 225500 | 226000 | 226000 | 225500 | 36 |
| 532 | 20231220 | 100600 | 7805863000 | 226000 | 226000 | 226500 | 226000 | 2367 |
| 533 | 20231220 | 100500 | 7270911500 | 226500 | 226500 | 226500 | 226000 | 57 |
| 534 | 20231220 | 100400 | 7258026500 | 226500 | 226000 | 226500 | 226000 | 770 |
| 535 | 20231220 | 100300 | 7084001000 | 226000 | 226000 | 226500 | 226000 | 117 |
| 536 | 20231220 | 100200 | 7057546000 | 226000 | 226000 | 226500 | 226000 | 94 |
| 537 | 20231220 | 100100 | 7036290000 | 226500 | 226000 | 226500 | 226000 | 141 |
| 538 | 20231220 | 100000 | 7004408000 | 226000 | 226000 | 226500 | 226000 | 147 |
| 539 | 20231220 | 095900 | 6971169000 | 226500 | 226500 | 226500 | 226000 | 105 |
| 540 | 20231220 | 095800 | 6947422500 | 226000 | 226000 | 226500 | 226000 | 348 |
| 541 | 20231220 | 095700 | 6868694000 | 226000 | 226000 | 226500 | 226000 | 117 |
| 542 | 20231220 | 095600 | 6842224500 | 226000 | 226500 | 226500 | 226000 | 260 |
| 543 | 20231220 | 095500 | 6783388500 | 226500 | 226500 | 226500 | 226000 | 94 |
| 544 | 20231220 | 095400 | 6762119500 | 226500 | 226500 | 226500 | 226000 | 294 |
| 545 | 20231220 | 095300 | 6695626500 | 226000 | 226000 | 226500 | 226000 | 109 |
| 546 | 20231220 | 095200 | 6670961500 | 226500 | 226500 | 226500 | 226000 | 184 |
| 547 | 20231220 | 095100 | 6629342500 | 226500 | 226500 | 226500 | 226000 | 163 |
| 548 | 20231220 | 095000 | 6592437000 | 226500 | 226000 | 226500 | 226000 | 3824 |
| 549 | 20231220 | 094900 | 5727853500 | 225500 | 226000 | 226000 | 225500 | 166 |
| 550 | 20231220 | 094800 | 5690396000 | 226000 | 225500 | 226000 | 225500 | 113 |
| 551 | 20231220 | 094700 | 5664893500 | 225500 | 226000 | 226000 | 225500 | 151 |
| 552 | 20231220 | 094600 | 5630815000 | 225500 | 225500 | 226000 | 225500 | 82 |
| 553 | 20231220 | 094500 | 5612311000 | 226000 | 225500 | 226000 | 225500 | 349 |
| 554 | 20231220 | 094400 | 5533486500 | 226000 | 225500 | 226000 | 225500 | 200 |
| 555 | 20231220 | 094300 | 5488359000 | 226000 | 226000 | 226000 | 225500 | 139 |
| 556 | 20231220 | 094200 | 5456985000 | 226000 | 226000 | 226000 | 225500 | 154 |
| 557 | 20231220 | 094100 | 5422229500 | 225500 | 225500 | 226000 | 225500 | 125 |
| 558 | 20231220 | 094000 | 5394026000 | 226000 | 225500 | 226000 | 225500 | 176 |
| 559 | 20231220 | 093900 | 5354286000 | 225500 | 226000 | 226000 | 225500 | 142 |
| 560 | 20231220 | 093800 | 5322245500 | 226000 | 225500 | 226000 | 225500 | 316 |
| 561 | 20231220 | 093700 | 5250906500 | 226000 | 226000 | 226000 | 225500 | 125 |
| 562 | 20231220 | 093600 | 5222709000 | 226000 | 225500 | 226000 | 225500 | 341 |
| 563 | 20231220 | 093500 | 5145692000 | 225500 | 225500 | 226000 | 225500 | 172 |
| 564 | 20231220 | 093400 | 5106902000 | 225500 | 226000 | 226000 | 225500 | 216 |
| 565 | 20231220 | 093300 | 5058122500 | 225500 | 226000 | 226000 | 225500 | 174 |
| 566 | 20231220 | 093200 | 5018863500 | 225500 | 226000 | 226000 | 225500 | 137 |
| 567 | 20231220 | 093100 | 4987950000 | 226000 | 226000 | 226000 | 225500 | 271 |
| 568 | 20231220 | 093000 | 4926707500 | 226000 | 225500 | 226000 | 225500 | 130 |
| 569 | 20231220 | 092900 | 4897351000 | 226000 | 225500 | 226000 | 225500 | 1051 |
| 570 | 20231220 | 092800 | 4660321500 | 225000 | 225000 | 225000 | 225000 | 83 |
| 571 | 20231220 | 092700 | 4641646500 | 225000 | 225000 | 225500 | 225000 | 150 |
| 572 | 20231220 | 092600 | 4607832000 | 225000 | 225000 | 225500 | 225000 | 179 |
| 573 | 20231220 | 092500 | 4567556500 | 225000 | 225500 | 225500 | 225000 | 116 |
| 574 | 20231220 | 092400 | 4541453000 | 225000 | 225500 | 226000 | 225000 | 2528 |
| 575 | 20231220 | 092300 | 3971465000 | 225500 | 226000 | 226000 | 225500 | 157 |
| 576 | 20231220 | 092200 | 3936050500 | 226000 | 225500 | 226000 | 225500 | 301 |
| 577 | 20231220 | 092100 | 3868162000 | 225500 | 225500 | 226000 | 225500 | 157 |
| 578 | 20231220 | 092000 | 3832734500 | 226000 | 226000 | 226000 | 225500 | 208 |
| 579 | 20231220 | 091900 | 3785761500 | 226000 | 225500 | 226000 | 225500 | 681 |
| 580 | 20231220 | 091800 | 3631917000 | 226000 | 226000 | 226000 | 225500 | 407 |
| 581 | 20231220 | 091700 | 3540078000 | 226000 | 225500 | 226000 | 225500 | 258 |
| 582 | 20231220 | 091600 | 3481845000 | 226000 | 225500 | 226000 | 225500 | 149 |
| 583 | 20231220 | 091500 | 3448219000 | 226000 | 225500 | 226000 | 225500 | 1358 |
| 584 | 20231220 | 091400 | 3141380500 | 225500 | 226000 | 226000 | 225500 | 275 |
| 585 | 20231220 | 091300 | 3079304000 | 226000 | 225500 | 226000 | 225500 | 238 |
| 586 | 20231220 | 091200 | 3025630500 | 225500 | 226000 | 226000 | 225500 | 283 |
| 587 | 20231220 | 091100 | 2961792500 | 225500 | 225500 | 226000 | 225500 | 218 |
| 588 | 20231220 | 091000 | 2912601000 | 225500 | 226000 | 226000 | 225500 | 191 |
| 589 | 20231220 | 090900 | 2869520500 | 225500 | 226000 | 226000 | 225500 | 579 |
| 590 | 20231220 | 090800 | 2738949000 | 226000 | 226000 | 226000 | 225500 | 296 |
| 591 | 20231220 | 090700 | 2672112500 | 226000 | 225500 | 226000 | 225500 | 152 |
| 592 | 20231220 | 090600 | 2637829500 | 226000 | 226000 | 226000 | 225500 | 155 |
| 593 | 20231220 | 090500 | 2602853500 | 225500 | 225500 | 226000 | 225500 | 321 |
| 594 | 20231220 | 090400 | 2530467500 | 225500 | 225000 | 226000 | 225000 | 2224 |
| 595 | 20231220 | 090300 | 2028836500 | 225000 | 225000 | 225500 | 225000 | 302 |
| 596 | 20231220 | 090200 | 1960885000 | 225500 | 225500 | 226000 | 225000 | 858 |
| 597 | 20231220 | 090100 | 1767478000 | 226000 | 225500 | 226000 | 225000 | 1850 |
| 598 | 20231220 | 090000 | 1349877500 | 225500 | 224500 | 225500 | 224500 | 5997 |