36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 3 | 20231218 | 191500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20231218 | 191400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20231218 | 191300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20231218 | 191200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20231218 | 191100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20231218 | 191000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20231218 | 190900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20231218 | 190800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20231218 | 190700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20231218 | 190600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20231218 | 190500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20231218 | 190400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20231218 | 190300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20231218 | 190200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20231218 | 190100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20231218 | 190000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20231218 | 185900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20231218 | 185800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20231218 | 185700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20231218 | 185600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20231218 | 185500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20231218 | 185400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20231218 | 185300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20231218 | 185200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20231218 | 185100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20231218 | 185000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20231218 | 184900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20231218 | 184800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20231218 | 184700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20231218 | 184600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 33 | 20231218 | 184500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20231218 | 184400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20231218 | 184300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20231218 | 184200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20231218 | 184100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20231218 | 184000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20231218 | 183900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20231218 | 183800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20231218 | 183700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20231218 | 183600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20231218 | 183500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20231218 | 183400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20231218 | 183300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20231218 | 183200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20231218 | 183100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20231218 | 183000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20231218 | 182900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20231218 | 182800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20231218 | 182700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20231218 | 182600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20231218 | 182500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20231218 | 182400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20231218 | 182300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20231218 | 182200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20231218 | 182100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20231218 | 182000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20231218 | 181900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20231218 | 181800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20231218 | 181700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20231218 | 181600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 63 | 20231218 | 181500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20231218 | 181400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20231218 | 181300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20231218 | 181200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20231218 | 181100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20231218 | 181000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20231218 | 180900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20231218 | 180800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20231218 | 180700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20231218 | 180600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20231218 | 180500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20231218 | 180400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20231218 | 180300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20231218 | 180200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20231218 | 180100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20231218 | 180000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20231218 | 175900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20231218 | 175800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20231218 | 175700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20231218 | 175600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20231218 | 175500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20231218 | 175400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20231218 | 175300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20231218 | 175200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20231218 | 175100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20231218 | 175000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20231218 | 174900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20231218 | 174800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20231218 | 174700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20231218 | 174600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 93 | 20231218 | 174500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20231218 | 174400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20231218 | 174300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20231218 | 174200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20231218 | 174100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20231218 | 174000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20231218 | 173900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20231218 | 173800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20231218 | 173700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20231218 | 173600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20231218 | 173500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20231218 | 173400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20231218 | 173300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20231218 | 173200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20231218 | 173100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20231218 | 173000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20231218 | 172900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20231218 | 172800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20231218 | 172700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20231218 | 172600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20231218 | 172500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20231218 | 172400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20231218 | 172300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20231218 | 172200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20231218 | 172100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20231218 | 172000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20231218 | 171900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20231218 | 171800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20231218 | 171700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20231218 | 171600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 123 | 20231218 | 171500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20231218 | 171400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20231218 | 171300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20231218 | 171200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20231218 | 171100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20231218 | 171000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20231218 | 170900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20231218 | 170800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20231218 | 170700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20231218 | 170600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20231218 | 170500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20231218 | 170400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20231218 | 170300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20231218 | 170200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20231218 | 170100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20231218 | 170000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20231218 | 165900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20231218 | 165800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20231218 | 165700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20231218 | 165600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20231218 | 165500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20231218 | 165400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20231218 | 165300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20231218 | 165200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20231218 | 165100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20231218 | 165000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20231218 | 164900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20231218 | 164800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20231218 | 164700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20231218 | 164600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 153 | 20231218 | 164500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20231218 | 164400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20231218 | 164300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20231218 | 164200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20231218 | 164100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20231218 | 164000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20231218 | 163900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20231218 | 163800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20231218 | 163700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20231218 | 163600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20231218 | 163500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20231218 | 163400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20231218 | 163300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20231218 | 163200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20231218 | 163100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20231218 | 163000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20231218 | 162900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20231218 | 162800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20231218 | 162700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20231218 | 162600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20231218 | 162500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20231218 | 162400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20231218 | 162300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20231218 | 162200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20231218 | 162100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20231218 | 162000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20231218 | 161900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20231218 | 161800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20231218 | 161700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20231218 | 161600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 183 | 20231218 | 161500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20231218 | 161400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20231218 | 161300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20231218 | 161200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20231218 | 161100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20231218 | 161000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20231218 | 160900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20231218 | 160800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20231218 | 160700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20231218 | 160600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20231218 | 160500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20231218 | 160400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20231218 | 160300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20231218 | 160200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20231218 | 160100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20231218 | 160000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20231218 | 155900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20231218 | 155800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20231218 | 155700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20231218 | 155600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20231218 | 155500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20231218 | 155400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20231218 | 155300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20231218 | 155200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20231218 | 155100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20231218 | 155000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20231218 | 154900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20231218 | 154800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20231218 | 154700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20231218 | 154600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 213 | 20231218 | 154500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20231218 | 154400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20231218 | 154300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20231218 | 154200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20231218 | 154100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20231218 | 154000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20231218 | 153900 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 220 | 20231218 | 153800 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 221 | 20231218 | 153700 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 222 | 20231218 | 153600 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 223 | 20231218 | 153500 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 224 | 20231218 | 153400 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 225 | 20231218 | 153300 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 226 | 20231218 | 153200 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 227 | 20231218 | 153100 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 228 | 20231218 | 153000 | 122976287500 | 223000 | 223000 | 223000 | 223000 | 43133 |
| 229 | 20231218 | 152900 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 230 | 20231218 | 152800 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 231 | 20231218 | 152700 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 232 | 20231218 | 152600 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 233 | 20231218 | 152500 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 234 | 20231218 | 152400 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 235 | 20231218 | 152300 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 236 | 20231218 | 152200 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 237 | 20231218 | 152100 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 238 | 20231218 | 152000 | 113357628500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 239 | 20231218 | 151900 | 113357628500 | 223000 | 222500 | 223000 | 222500 | 2498 |
| 240 | 20231218 | 151800 | 112801336500 | 223000 | 222500 | 223000 | 222000 | 3108 |
| 241 | 20231218 | 151700 | 112109821500 | 222500 | 222500 | 223000 | 222000 | 5078 |
| 242 | 20231218 | 151600 | 110979406000 | 223000 | 222000 | 223000 | 222000 | 3642 |
| 243 | 20231218 | 151500 | 110169083000 | 222500 | 222000 | 222500 | 222000 | 2077 |
| 244 | 20231218 | 151400 | 109707192500 | 222500 | 222500 | 222500 | 222000 | 2629 |
| 245 | 20231218 | 151300 | 109122495000 | 222000 | 222500 | 222500 | 222000 | 1654 |
| 246 | 20231218 | 151200 | 108754651500 | 222500 | 222500 | 222500 | 222000 | 897 |
| 247 | 20231218 | 151100 | 108555336000 | 222000 | 222000 | 222500 | 222000 | 1005 |
| 248 | 20231218 | 151000 | 108332030500 | 222000 | 222000 | 222500 | 222000 | 1722 |
| 249 | 20231218 | 150900 | 107949143500 | 222000 | 222000 | 222500 | 222000 | 2134 |
| 250 | 20231218 | 150800 | 107474738500 | 222000 | 222500 | 222500 | 222000 | 527 |
| 251 | 20231218 | 150700 | 107357585500 | 222000 | 222500 | 222500 | 222000 | 609 |
| 252 | 20231218 | 150600 | 107222265000 | 222500 | 222500 | 222500 | 222000 | 1064 |
| 253 | 20231218 | 150500 | 106985848500 | 222000 | 222500 | 222500 | 222000 | 1031 |
| 254 | 20231218 | 150400 | 106756583000 | 222500 | 222500 | 222500 | 222000 | 4175 |
| 255 | 20231218 | 150300 | 105827756000 | 222000 | 222000 | 222500 | 222000 | 656 |
| 256 | 20231218 | 150200 | 105682011500 | 222000 | 222500 | 222500 | 222000 | 698 |
| 257 | 20231218 | 150100 | 105526895000 | 222000 | 222000 | 222500 | 222000 | 530 |
| 258 | 20231218 | 150000 | 105409121000 | 222000 | 222500 | 222500 | 222000 | 1904 |
| 259 | 20231218 | 145900 | 104985718000 | 222000 | 222500 | 222500 | 222000 | 4053 |
| 260 | 20231218 | 145800 | 104084098500 | 222000 | 222000 | 222500 | 222000 | 564 |
| 261 | 20231218 | 145700 | 103958788000 | 222000 | 222500 | 222500 | 222000 | 718 |
| 262 | 20231218 | 145600 | 103799211500 | 222500 | 222000 | 222500 | 222000 | 706 |
| 263 | 20231218 | 145500 | 103642333500 | 222500 | 222000 | 222500 | 222000 | 679 |
| 264 | 20231218 | 145400 | 103491411500 | 222000 | 222000 | 222500 | 222000 | 597 |
| 265 | 20231218 | 145300 | 103358781000 | 222500 | 222000 | 222500 | 222000 | 656 |
| 266 | 20231218 | 145200 | 103213020500 | 222000 | 222500 | 222500 | 222000 | 597 |
| 267 | 20231218 | 145100 | 103080390000 | 222000 | 222000 | 222500 | 222000 | 673 |
| 268 | 20231218 | 145000 | 102930827500 | 222000 | 222500 | 222500 | 222000 | 784 |
| 269 | 20231218 | 144900 | 102756592500 | 222500 | 222000 | 222500 | 222000 | 668 |
| 270 | 20231218 | 144800 | 102608208000 | 222000 | 222500 | 222500 | 222000 | 983 |
| 271 | 20231218 | 144700 | 102389673500 | 222500 | 222500 | 222500 | 222000 | 462 |
| 272 | 20231218 | 144600 | 102286999500 | 222000 | 222000 | 222500 | 222000 | 760 |
| 273 | 20231218 | 144500 | 102118187500 | 222500 | 222000 | 222500 | 222000 | 737 |
| 274 | 20231218 | 144400 | 101954478500 | 222000 | 222000 | 222500 | 222000 | 638 |
| 275 | 20231218 | 144300 | 101812768000 | 222500 | 222000 | 222500 | 222000 | 1472 |
| 276 | 20231218 | 144200 | 101485866000 | 222000 | 222000 | 222500 | 222000 | 2451 |
| 277 | 20231218 | 144100 | 100941509000 | 222500 | 222000 | 222500 | 222000 | 640 |
| 278 | 20231218 | 144000 | 100799320500 | 222500 | 222000 | 222500 | 222000 | 916 |
| 279 | 20231218 | 143900 | 100595727000 | 222000 | 222000 | 222500 | 222000 | 582 |
| 280 | 20231218 | 143800 | 100466453500 | 222000 | 222000 | 222500 | 222000 | 620 |
| 281 | 20231218 | 143700 | 100328707500 | 222500 | 222000 | 222500 | 222000 | 587 |
| 282 | 20231218 | 143600 | 100198272000 | 222000 | 222000 | 222500 | 222000 | 823 |
| 283 | 20231218 | 143500 | 100015476500 | 222500 | 222000 | 222500 | 222000 | 501 |
| 284 | 20231218 | 143400 | 99904190000 | 222000 | 222000 | 222500 | 222000 | 427 |
| 285 | 20231218 | 143300 | 99809296000 | 222000 | 222500 | 222500 | 222000 | 842 |
| 286 | 20231218 | 143200 | 99622108000 | 222500 | 222000 | 222500 | 222000 | 735 |
| 287 | 20231218 | 143100 | 99458743500 | 222000 | 222500 | 222500 | 222000 | 489 |
| 288 | 20231218 | 143000 | 99350046500 | 222000 | 222000 | 222500 | 222000 | 535 |
| 289 | 20231218 | 142900 | 99231196500 | 222000 | 222500 | 222500 | 222000 | 271 |
| 290 | 20231218 | 142800 | 99170978500 | 222000 | 222000 | 222500 | 222000 | 972 |
| 291 | 20231218 | 142700 | 98955075500 | 222000 | 222500 | 222500 | 222000 | 401 |
| 292 | 20231218 | 142600 | 98865955500 | 222000 | 222000 | 222500 | 222000 | 384 |
| 293 | 20231218 | 142500 | 98780619500 | 222000 | 222000 | 222500 | 222000 | 430 |
| 294 | 20231218 | 142400 | 98685062500 | 222000 | 222500 | 222500 | 222000 | 588 |
| 295 | 20231218 | 142300 | 98554427500 | 222000 | 222000 | 222500 | 222000 | 307 |
| 296 | 20231218 | 142200 | 98486190000 | 222000 | 222500 | 222500 | 222000 | 357 |
| 297 | 20231218 | 142100 | 98406890000 | 222000 | 222500 | 222500 | 222000 | 499 |
| 298 | 20231218 | 142000 | 98295955000 | 222500 | 222000 | 222500 | 222000 | 1251 |
| 299 | 20231218 | 141900 | 98017766000 | 222000 | 222000 | 222500 | 222000 | 428 |
| 300 | 20231218 | 141800 | 97922623000 | 222500 | 222000 | 222500 | 222000 | 643 |
| 301 | 20231218 | 141700 | 97779695500 | 222000 | 222500 | 222500 | 222000 | 542 |
| 302 | 20231218 | 141600 | 97659200500 | 222000 | 222500 | 223000 | 222000 | 3067 |
| 303 | 20231218 | 141500 | 96976800000 | 223000 | 222500 | 223000 | 222000 | 9912 |
| 304 | 20231218 | 141400 | 94771003000 | 222000 | 222000 | 222500 | 222000 | 454 |
| 305 | 20231218 | 141300 | 94670092000 | 222000 | 222500 | 222500 | 222000 | 583 |
| 306 | 20231218 | 141200 | 94540501500 | 222000 | 222500 | 222500 | 222000 | 632 |
| 307 | 20231218 | 141100 | 94400046000 | 222000 | 222500 | 222500 | 222000 | 278 |
| 308 | 20231218 | 141000 | 94338230000 | 222500 | 222000 | 222500 | 222000 | 716 |
| 309 | 20231218 | 140900 | 94179191500 | 222000 | 222000 | 222500 | 222000 | 417 |
| 310 | 20231218 | 140800 | 94086491500 | 222000 | 222000 | 222500 | 222000 | 410 |
| 311 | 20231218 | 140700 | 93995414500 | 222000 | 222000 | 222500 | 222000 | 361 |
| 312 | 20231218 | 140600 | 93915175500 | 222000 | 222000 | 222500 | 222000 | 432 |
| 313 | 20231218 | 140500 | 93819195500 | 222500 | 222500 | 222500 | 222000 | 356 |
| 314 | 20231218 | 140400 | 93740078500 | 222500 | 222500 | 222500 | 222000 | 495 |
| 315 | 20231218 | 140300 | 93630034500 | 222500 | 222500 | 222500 | 222000 | 953 |
| 316 | 20231218 | 140200 | 93418356000 | 222000 | 222500 | 222500 | 222000 | 722 |
| 317 | 20231218 | 140100 | 93257835000 | 222500 | 222500 | 222500 | 222000 | 359 |
| 318 | 20231218 | 140000 | 93178034000 | 222000 | 222000 | 222500 | 222000 | 720 |
| 319 | 20231218 | 135900 | 93018019000 | 222500 | 222500 | 222500 | 222000 | 1126 |
| 320 | 20231218 | 135800 | 92767540500 | 222500 | 222000 | 222500 | 222000 | 1477 |
| 321 | 20231218 | 135700 | 92439040500 | 222500 | 222000 | 222500 | 222000 | 408 |
| 322 | 20231218 | 135600 | 92348368000 | 222500 | 222500 | 222500 | 222000 | 355 |
| 323 | 20231218 | 135500 | 92269441500 | 222500 | 222000 | 222500 | 222000 | 1036 |
| 324 | 20231218 | 135400 | 92039259000 | 222500 | 222000 | 222500 | 222000 | 1494 |
| 325 | 20231218 | 135300 | 91706909500 | 222500 | 222000 | 222500 | 222000 | 761 |
| 326 | 20231218 | 135200 | 91537680500 | 222500 | 222500 | 222500 | 222000 | 660 |
| 327 | 20231218 | 135100 | 91390876500 | 222500 | 222000 | 222500 | 222000 | 689 |
| 328 | 20231218 | 135000 | 91237767500 | 222500 | 222000 | 222500 | 222000 | 2260 |
| 329 | 20231218 | 134900 | 90735277000 | 222500 | 222500 | 222500 | 222000 | 1089 |
| 330 | 20231218 | 134800 | 90493020000 | 222500 | 222000 | 222500 | 222000 | 438 |
| 331 | 20231218 | 134700 | 90395690000 | 222000 | 222000 | 222500 | 222000 | 393 |
| 332 | 20231218 | 134600 | 90308361000 | 222500 | 222500 | 222500 | 222000 | 432 |
| 333 | 20231218 | 134500 | 90212336500 | 222500 | 222500 | 222500 | 222000 | 380 |
| 334 | 20231218 | 134400 | 90127906000 | 222000 | 222000 | 222500 | 222000 | 1747 |
| 335 | 20231218 | 134300 | 89739258000 | 222000 | 222000 | 222500 | 222000 | 2414 |
| 336 | 20231218 | 134200 | 89202279500 | 222500 | 222500 | 222500 | 222000 | 317 |
| 337 | 20231218 | 134100 | 89131835500 | 222500 | 222000 | 222500 | 222000 | 527 |
| 338 | 20231218 | 134000 | 89014750000 | 222000 | 222000 | 222500 | 222000 | 4024 |
| 339 | 20231218 | 133900 | 88121104000 | 222500 | 222000 | 222500 | 222000 | 662 |
| 340 | 20231218 | 133800 | 87973897000 | 222500 | 222000 | 222500 | 222000 | 738 |
| 341 | 20231218 | 133700 | 87809921500 | 222000 | 222000 | 222500 | 222000 | 1830 |
| 342 | 20231218 | 133600 | 87402985000 | 222000 | 222000 | 222500 | 222000 | 1893 |
| 343 | 20231218 | 133500 | 86982027000 | 222000 | 222000 | 222500 | 222000 | 391 |
| 344 | 20231218 | 133400 | 86895126500 | 222500 | 222500 | 222500 | 222000 | 666 |
| 345 | 20231218 | 133300 | 86747212000 | 222500 | 222000 | 222500 | 222000 | 1933 |
| 346 | 20231218 | 133200 | 86317884500 | 222500 | 222000 | 222500 | 222000 | 1738 |
| 347 | 20231218 | 133100 | 85931599000 | 222500 | 222000 | 222500 | 222000 | 816 |
| 348 | 20231218 | 133000 | 85750321000 | 222000 | 222000 | 222500 | 222000 | 1116 |
| 349 | 20231218 | 132900 | 85502201500 | 222000 | 222000 | 222500 | 222000 | 695 |
| 350 | 20231218 | 132800 | 85347775500 | 222000 | 222000 | 222500 | 222000 | 261 |
| 351 | 20231218 | 132700 | 85289767500 | 222000 | 222000 | 222500 | 222000 | 559 |
| 352 | 20231218 | 132600 | 85165574000 | 222500 | 222000 | 222500 | 222000 | 256 |
| 353 | 20231218 | 132500 | 85108701000 | 222000 | 222000 | 222500 | 222000 | 493 |
| 354 | 20231218 | 132400 | 84999196500 | 222500 | 222500 | 222500 | 222000 | 343 |
| 355 | 20231218 | 132300 | 84922955500 | 222000 | 222000 | 222500 | 222000 | 505 |
| 356 | 20231218 | 132200 | 84810766000 | 222500 | 222500 | 222500 | 222000 | 445 |
| 357 | 20231218 | 132100 | 84711773500 | 222500 | 222500 | 222500 | 222000 | 599 |
| 358 | 20231218 | 132000 | 84578680500 | 222500 | 222000 | 223000 | 222000 | 1477 |
| 359 | 20231218 | 131900 | 84250082500 | 222500 | 222000 | 222500 | 222000 | 2213 |
| 360 | 20231218 | 131800 | 83757783500 | 222000 | 222500 | 222500 | 222000 | 492 |
| 361 | 20231218 | 131700 | 83648483000 | 222500 | 222500 | 222500 | 222000 | 582 |
| 362 | 20231218 | 131600 | 83519091000 | 222500 | 222000 | 222500 | 222000 | 314 |
| 363 | 20231218 | 131500 | 83449272000 | 222500 | 222500 | 222500 | 222000 | 1915 |
| 364 | 20231218 | 131400 | 83023347500 | 222500 | 222500 | 222500 | 222000 | 1823 |
| 365 | 20231218 | 131300 | 82617877000 | 222500 | 222500 | 222500 | 222000 | 486 |
| 366 | 20231218 | 131200 | 82509859000 | 222000 | 222500 | 222500 | 222000 | 306 |
| 367 | 20231218 | 131100 | 82441871500 | 222000 | 222500 | 222500 | 222000 | 757 |
| 368 | 20231218 | 131000 | 82273555000 | 222500 | 222500 | 222500 | 222000 | 347 |
| 369 | 20231218 | 130900 | 82196436000 | 222500 | 222000 | 222500 | 222000 | 1742 |
| 370 | 20231218 | 130800 | 81809676000 | 222500 | 222500 | 223000 | 222000 | 358 |
| 371 | 20231218 | 130700 | 81730053000 | 222500 | 222500 | 222500 | 222000 | 1748 |
| 372 | 20231218 | 130600 | 81341406000 | 222000 | 222500 | 223000 | 222000 | 6074 |
| 373 | 20231218 | 130500 | 79990093500 | 222500 | 222500 | 223000 | 222500 | 491 |
| 374 | 20231218 | 130400 | 79880804000 | 222500 | 222500 | 223000 | 222500 | 4988 |
| 375 | 20231218 | 130300 | 78770912500 | 222500 | 222500 | 223000 | 222500 | 548 |
| 376 | 20231218 | 130200 | 78648927500 | 223000 | 222500 | 223000 | 222500 | 330 |
| 377 | 20231218 | 130100 | 78575442000 | 223000 | 222500 | 223000 | 222500 | 261 |
| 378 | 20231218 | 130000 | 78517313000 | 222500 | 222500 | 223000 | 222500 | 1457 |
| 379 | 20231218 | 125900 | 78193056000 | 222500 | 223000 | 223000 | 222500 | 208 |
| 380 | 20231218 | 125800 | 78146722500 | 223000 | 222500 | 223000 | 222500 | 296 |
| 381 | 20231218 | 125700 | 78080806000 | 222500 | 222500 | 223000 | 222500 | 548 |
| 382 | 20231218 | 125600 | 77958711500 | 222500 | 223000 | 223000 | 222500 | 586 |
| 383 | 20231218 | 125500 | 77828122000 | 223000 | 223000 | 223000 | 222500 | 400 |
| 384 | 20231218 | 125400 | 77739085500 | 222500 | 222500 | 223000 | 222500 | 299 |
| 385 | 20231218 | 125300 | 77672505000 | 222500 | 222500 | 223000 | 222500 | 410 |
| 386 | 20231218 | 125200 | 77581197500 | 223000 | 222500 | 223000 | 222500 | 374 |
| 387 | 20231218 | 125100 | 77497948500 | 223000 | 222500 | 223000 | 222500 | 266 |
| 388 | 20231218 | 125000 | 77438691000 | 222500 | 222500 | 223000 | 222500 | 2703 |
| 389 | 20231218 | 124900 | 76837235000 | 223000 | 223000 | 223000 | 222500 | 888 |
| 390 | 20231218 | 124800 | 76639559000 | 222500 | 222500 | 223000 | 222500 | 981 |
| 391 | 20231218 | 124700 | 76421213000 | 222500 | 222500 | 223000 | 222500 | 502 |
| 392 | 20231218 | 124600 | 76309479500 | 223000 | 222500 | 223000 | 222500 | 670 |
| 393 | 20231218 | 124500 | 76160261000 | 222500 | 222500 | 223000 | 222500 | 315 |
| 394 | 20231218 | 124400 | 76090134000 | 223000 | 222500 | 223000 | 222500 | 1237 |
| 395 | 20231218 | 124300 | 75814840500 | 223000 | 222500 | 223000 | 222500 | 424 |
| 396 | 20231218 | 124200 | 75720455000 | 222500 | 222500 | 223000 | 222500 | 329 |
| 397 | 20231218 | 124100 | 75647210500 | 222500 | 222500 | 223000 | 222500 | 403 |
| 398 | 20231218 | 124000 | 75557496000 | 222500 | 222500 | 223000 | 222500 | 573 |
| 399 | 20231218 | 123900 | 75429938000 | 222500 | 222500 | 223000 | 222500 | 362 |
| 400 | 20231218 | 123800 | 75349304500 | 222500 | 222500 | 223000 | 222500 | 465 |
| 401 | 20231218 | 123700 | 75245788500 | 222500 | 223000 | 223000 | 222500 | 492 |
| 402 | 20231218 | 123600 | 75136223500 | 223000 | 222500 | 223000 | 222500 | 301 |
| 403 | 20231218 | 123500 | 75069200500 | 222500 | 223000 | 223000 | 222500 | 709 |
| 404 | 20231218 | 123400 | 74911426500 | 223000 | 222500 | 223000 | 222500 | 516 |
| 405 | 20231218 | 123300 | 74796518500 | 222500 | 222500 | 223000 | 222500 | 817 |
| 406 | 20231218 | 123200 | 74614699500 | 222500 | 222500 | 223000 | 222500 | 509 |
| 407 | 20231218 | 123100 | 74501355000 | 222500 | 223000 | 223000 | 222500 | 584 |
| 408 | 20231218 | 123000 | 74371357500 | 223000 | 223000 | 223000 | 222500 | 435 |
| 409 | 20231218 | 122900 | 74274490000 | 222500 | 223000 | 223000 | 222500 | 438 |
| 410 | 20231218 | 122800 | 74176985500 | 223000 | 223000 | 223000 | 222500 | 407 |
| 411 | 20231218 | 122700 | 74086394500 | 223000 | 222500 | 223000 | 222500 | 468 |
| 412 | 20231218 | 122600 | 73982140000 | 223000 | 222500 | 223000 | 222500 | 344 |
| 413 | 20231218 | 122500 | 73905548500 | 223000 | 223000 | 223000 | 222500 | 415 |
| 414 | 20231218 | 122400 | 73813146000 | 222500 | 223000 | 223000 | 222500 | 268 |
| 415 | 20231218 | 122300 | 73753487500 | 223000 | 222500 | 223000 | 222500 | 401 |
| 416 | 20231218 | 122200 | 73664199000 | 222500 | 222500 | 223000 | 222500 | 386 |
| 417 | 20231218 | 122100 | 73578256000 | 223000 | 222500 | 223000 | 222500 | 304 |
| 418 | 20231218 | 122000 | 73510599500 | 223000 | 222500 | 223000 | 222500 | 394 |
| 419 | 20231218 | 121900 | 73422868000 | 222500 | 223000 | 223000 | 222500 | 202 |
| 420 | 20231218 | 121800 | 73377902500 | 223000 | 222500 | 223000 | 222500 | 683 |
| 421 | 20231218 | 121700 | 73225823500 | 222500 | 222500 | 223000 | 222500 | 265 |
| 422 | 20231218 | 121600 | 73166835000 | 222500 | 222500 | 223000 | 222500 | 214 |
| 423 | 20231218 | 121500 | 73119176000 | 222500 | 222500 | 223000 | 222500 | 902 |
| 424 | 20231218 | 121400 | 72918183000 | 223000 | 222500 | 223000 | 222500 | 373 |
| 425 | 20231218 | 121300 | 72835125500 | 222500 | 222500 | 223000 | 222500 | 612 |
| 426 | 20231218 | 121200 | 72698746000 | 222500 | 223000 | 223000 | 222500 | 142 |
| 427 | 20231218 | 121100 | 72667120500 | 222500 | 223000 | 223500 | 222500 | 8960 |
| 428 | 20231218 | 121000 | 70669131500 | 223500 | 223500 | 223500 | 223000 | 305 |
| 429 | 20231218 | 120900 | 70601052500 | 223500 | 223000 | 223500 | 223000 | 191 |
| 430 | 20231218 | 120800 | 70558433500 | 223000 | 223000 | 223500 | 223000 | 391 |
| 431 | 20231218 | 120700 | 70471175000 | 223000 | 223500 | 224000 | 223000 | 2123 |
| 432 | 20231218 | 120600 | 69996841000 | 223500 | 223000 | 223500 | 223000 | 903 |
| 433 | 20231218 | 120500 | 69795179500 | 223500 | 223500 | 223500 | 223000 | 3295 |
| 434 | 20231218 | 120400 | 69058855000 | 223500 | 223500 | 223500 | 223000 | 1102 |
| 435 | 20231218 | 120300 | 68812617500 | 223000 | 223000 | 223500 | 223000 | 565 |
| 436 | 20231218 | 120200 | 68686456500 | 223000 | 223500 | 223500 | 223000 | 321 |
| 437 | 20231218 | 120100 | 68614827500 | 223500 | 223000 | 223500 | 223000 | 736 |
| 438 | 20231218 | 120000 | 68450605500 | 223000 | 223500 | 223500 | 223000 | 280 |
| 439 | 20231218 | 115900 | 68388129000 | 223500 | 223500 | 223500 | 223000 | 316 |
| 440 | 20231218 | 115800 | 68317610500 | 223500 | 223000 | 223500 | 223000 | 276 |
| 441 | 20231218 | 115700 | 68255980000 | 223000 | 223000 | 223500 | 223000 | 379 |
| 442 | 20231218 | 115600 | 68171356500 | 223000 | 223000 | 223500 | 223000 | 368 |
| 443 | 20231218 | 115500 | 68089208500 | 223500 | 223500 | 223500 | 223000 | 264 |
| 444 | 20231218 | 115400 | 68030291500 | 223000 | 223000 | 223500 | 223000 | 315 |
| 445 | 20231218 | 115300 | 67959962500 | 223500 | 223500 | 223500 | 223000 | 389 |
| 446 | 20231218 | 115200 | 67873102500 | 223500 | 223500 | 223500 | 223000 | 457 |
| 447 | 20231218 | 115100 | 67771163500 | 223000 | 222500 | 223500 | 222500 | 5894 |
| 448 | 20231218 | 115000 | 66456862500 | 223000 | 223000 | 223000 | 222500 | 734 |
| 449 | 20231218 | 114900 | 66293286500 | 223000 | 223000 | 223000 | 222500 | 379 |
| 450 | 20231218 | 114800 | 66208871500 | 223000 | 222500 | 223000 | 222500 | 404 |
| 451 | 20231218 | 114700 | 66118944500 | 222500 | 222500 | 223000 | 222500 | 483 |
| 452 | 20231218 | 114600 | 66011374500 | 223000 | 223000 | 223000 | 222500 | 180 |
| 453 | 20231218 | 114500 | 65971296500 | 223000 | 222500 | 223000 | 222500 | 396 |
| 454 | 20231218 | 114400 | 65883116500 | 222500 | 223000 | 223000 | 222500 | 422 |
| 455 | 20231218 | 114300 | 65789088000 | 222500 | 223000 | 223000 | 222500 | 706 |
| 456 | 20231218 | 114200 | 65631769000 | 222500 | 223000 | 223000 | 222500 | 488 |
| 457 | 20231218 | 114100 | 65523087000 | 223000 | 223000 | 223000 | 222500 | 302 |
| 458 | 20231218 | 114000 | 65455856000 | 223000 | 222500 | 223000 | 222500 | 482 |
| 459 | 20231218 | 113900 | 65348500500 | 223000 | 222500 | 223000 | 222500 | 329 |
| 460 | 20231218 | 113800 | 65275273500 | 222500 | 222500 | 223000 | 222500 | 446 |
| 461 | 20231218 | 113700 | 65175942000 | 222500 | 223000 | 223000 | 222500 | 681 |
| 462 | 20231218 | 113600 | 65024361500 | 222500 | 223000 | 223000 | 222500 | 506 |
| 463 | 20231218 | 113500 | 64911627000 | 222500 | 223000 | 223000 | 222500 | 512 |
| 464 | 20231218 | 113400 | 64797627500 | 223000 | 222500 | 223000 | 222500 | 436 |
| 465 | 20231218 | 113300 | 64700552000 | 222500 | 222500 | 223000 | 222500 | 409 |
| 466 | 20231218 | 113200 | 64609478500 | 223000 | 223000 | 223000 | 222500 | 878 |
| 467 | 20231218 | 113100 | 64414071500 | 222500 | 222500 | 223000 | 222500 | 1130 |
| 468 | 20231218 | 113000 | 64162608000 | 223000 | 223000 | 223000 | 222500 | 587 |
| 469 | 20231218 | 112900 | 64031887000 | 223000 | 222500 | 223000 | 222500 | 345 |
| 470 | 20231218 | 112800 | 63955104500 | 222500 | 223000 | 223000 | 222500 | 316 |
| 471 | 20231218 | 112700 | 63884736000 | 223000 | 222500 | 223000 | 222500 | 784 |
| 472 | 20231218 | 112600 | 63710259500 | 223000 | 222500 | 223000 | 222500 | 181 |
| 473 | 20231218 | 112500 | 63669951000 | 222500 | 223000 | 223000 | 222500 | 2080 |
| 474 | 20231218 | 112400 | 63206485000 | 223000 | 222500 | 223000 | 222500 | 394 |
| 475 | 20231218 | 112300 | 63118729500 | 222500 | 222500 | 223000 | 222500 | 2834 |
| 476 | 20231218 | 112200 | 62487988500 | 223000 | 223000 | 223000 | 222500 | 328 |
| 477 | 20231218 | 112100 | 62414921500 | 223000 | 223000 | 223000 | 222500 | 244 |
| 478 | 20231218 | 112000 | 62360517500 | 223000 | 222500 | 223000 | 222500 | 214 |
| 479 | 20231218 | 111900 | 62312856500 | 222500 | 222500 | 223000 | 222500 | 383 |
| 480 | 20231218 | 111800 | 62227606000 | 222500 | 222500 | 223000 | 222500 | 284 |
| 481 | 20231218 | 111700 | 62164357000 | 223000 | 222500 | 223000 | 222500 | 473 |
| 482 | 20231218 | 111600 | 62058965500 | 223000 | 223000 | 223000 | 222500 | 204 |
| 483 | 20231218 | 111500 | 62013546500 | 222500 | 222500 | 223000 | 222500 | 980 |
| 484 | 20231218 | 111400 | 61795072500 | 222500 | 222500 | 223000 | 222500 | 130 |
| 485 | 20231218 | 111300 | 61766124000 | 223000 | 222500 | 223000 | 222000 | 3081 |
| 486 | 20231218 | 111200 | 61080427500 | 222500 | 222000 | 222500 | 222000 | 1756 |
| 487 | 20231218 | 111100 | 60689780000 | 222500 | 222500 | 222500 | 222000 | 344 |
| 488 | 20231218 | 111000 | 60613301500 | 222500 | 222500 | 222500 | 222000 | 848 |
| 489 | 20231218 | 110900 | 60424710000 | 222500 | 222500 | 222500 | 222000 | 340 |
| 490 | 20231218 | 110800 | 60349181500 | 222000 | 222500 | 222500 | 222000 | 177 |
| 491 | 20231218 | 110700 | 60309849000 | 222500 | 222500 | 222500 | 222000 | 313 |
| 492 | 20231218 | 110600 | 60240303500 | 222000 | 222000 | 222500 | 222000 | 167 |
| 493 | 20231218 | 110500 | 60203194000 | 222000 | 222000 | 222500 | 222000 | 349 |
| 494 | 20231218 | 110400 | 60125654500 | 222000 | 222500 | 222500 | 222000 | 592 |
| 495 | 20231218 | 110300 | 59994061000 | 222500 | 222500 | 222500 | 222000 | 357 |
| 496 | 20231218 | 110200 | 59914739000 | 222500 | 222000 | 222500 | 222000 | 967 |
| 497 | 20231218 | 110100 | 59699667500 | 222000 | 222500 | 222500 | 222000 | 1084 |
| 498 | 20231218 | 110000 | 59458978000 | 222000 | 222000 | 222500 | 222000 | 524 |
| 499 | 20231218 | 105900 | 59342467500 | 222000 | 222000 | 222500 | 222000 | 885 |
| 500 | 20231218 | 105800 | 59145625500 | 222000 | 222000 | 222500 | 222000 | 581 |
| 501 | 20231218 | 105700 | 59016585000 | 222500 | 222000 | 222500 | 222000 | 1620 |
| 502 | 20231218 | 105600 | 58656894000 | 222500 | 222000 | 222500 | 222000 | 1894 |
| 503 | 20231218 | 105500 | 58236405000 | 222000 | 222500 | 222500 | 222000 | 300 |
| 504 | 20231218 | 105400 | 58169744000 | 222500 | 222500 | 222500 | 222000 | 2495 |
| 505 | 20231218 | 105300 | 57615625500 | 222000 | 222000 | 222500 | 222000 | 783 |
| 506 | 20231218 | 105200 | 57441696000 | 222000 | 222500 | 222500 | 222000 | 339 |
| 507 | 20231218 | 105100 | 57366380000 | 222000 | 222000 | 222500 | 222000 | 1020 |
| 508 | 20231218 | 105000 | 57139723500 | 222000 | 222000 | 222500 | 222000 | 936 |
| 509 | 20231218 | 104900 | 56931767000 | 222000 | 222000 | 222500 | 222000 | 153 |
| 510 | 20231218 | 104800 | 56897771000 | 222000 | 222000 | 222500 | 222000 | 3512 |
| 511 | 20231218 | 104700 | 56118041000 | 222000 | 222500 | 222500 | 222000 | 1052 |
| 512 | 20231218 | 104600 | 55884459000 | 222000 | 222000 | 222500 | 222000 | 1414 |
| 513 | 20231218 | 104500 | 55570185000 | 222000 | 222000 | 222500 | 222000 | 319 |
| 514 | 20231218 | 104400 | 55499268500 | 222000 | 222000 | 222500 | 222000 | 2087 |
| 515 | 20231218 | 104300 | 55035157500 | 222500 | 222000 | 222500 | 222000 | 1635 |
| 516 | 20231218 | 104200 | 54671895500 | 222500 | 222000 | 222500 | 222000 | 550 |
| 517 | 20231218 | 104100 | 54549701000 | 222000 | 222000 | 222500 | 222000 | 667 |
| 518 | 20231218 | 104000 | 54401552500 | 222500 | 222500 | 223000 | 222000 | 8070 |
| 519 | 20231218 | 103900 | 52606233500 | 223000 | 222500 | 223000 | 222500 | 8377 |
| 520 | 20231218 | 103800 | 50742325000 | 222500 | 222500 | 223000 | 222500 | 5832 |
| 521 | 20231218 | 103700 | 49444598500 | 223000 | 222500 | 223000 | 222500 | 888 |
| 522 | 20231218 | 103600 | 49246996500 | 222500 | 223000 | 223000 | 222500 | 462 |
| 523 | 20231218 | 103500 | 49144112500 | 222500 | 222500 | 223000 | 222500 | 449 |
| 524 | 20231218 | 103400 | 49044163500 | 222500 | 222500 | 223000 | 222500 | 401 |
| 525 | 20231218 | 103300 | 48954847500 | 222500 | 223000 | 223500 | 222500 | 8422 |
| 526 | 20231218 | 103200 | 47077134000 | 223000 | 223000 | 223500 | 223000 | 672 |
| 527 | 20231218 | 103100 | 46927237500 | 223500 | 223500 | 223500 | 223000 | 878 |
| 528 | 20231218 | 103000 | 46731263500 | 223000 | 223500 | 224000 | 223000 | 3712 |
| 529 | 20231218 | 102900 | 45901698500 | 223500 | 223500 | 224000 | 223500 | 194 |
| 530 | 20231218 | 102800 | 45858323000 | 223500 | 224000 | 224000 | 223500 | 402 |
| 531 | 20231218 | 102700 | 45768302500 | 224000 | 223500 | 224000 | 223500 | 1065 |
| 532 | 20231218 | 102600 | 45529858000 | 223500 | 223500 | 224000 | 223500 | 241 |
| 533 | 20231218 | 102500 | 45475994000 | 223500 | 224000 | 224000 | 223500 | 123 |
| 534 | 20231218 | 102400 | 45448501000 | 223500 | 223500 | 224000 | 223500 | 251 |
| 535 | 20231218 | 102300 | 45392387500 | 224000 | 223500 | 224000 | 223500 | 2180 |
| 536 | 20231218 | 102200 | 44905143500 | 223500 | 223500 | 224000 | 223500 | 304 |
| 537 | 20231218 | 102100 | 44837130000 | 223500 | 223000 | 223500 | 223000 | 2156 |
| 538 | 20231218 | 102000 | 44355347500 | 223500 | 223000 | 223500 | 223000 | 319 |
| 539 | 20231218 | 101900 | 44284142500 | 223000 | 223500 | 223500 | 223000 | 286 |
| 540 | 20231218 | 101800 | 44220345000 | 223000 | 223000 | 223500 | 223000 | 177 |
| 541 | 20231218 | 101700 | 44180869000 | 223000 | 223500 | 223500 | 223000 | 612 |
| 542 | 20231218 | 101600 | 44044392000 | 223000 | 222500 | 223000 | 222500 | 2963 |
| 543 | 20231218 | 101500 | 43383698500 | 222500 | 223000 | 223000 | 222500 | 747 |
| 544 | 20231218 | 101400 | 43217464500 | 222500 | 222500 | 223000 | 222500 | 1222 |
| 545 | 20231218 | 101300 | 42945458000 | 223000 | 223000 | 223500 | 222500 | 5209 |
| 546 | 20231218 | 101200 | 41783916500 | 223000 | 223500 | 223500 | 223000 | 10549 |
| 547 | 20231218 | 101100 | 39431471500 | 223000 | 223000 | 223500 | 223000 | 237 |
| 548 | 20231218 | 101000 | 39378607500 | 223500 | 223000 | 223500 | 223000 | 339 |
| 549 | 20231218 | 100900 | 39302957000 | 223000 | 223000 | 223500 | 223000 | 280 |
| 550 | 20231218 | 100800 | 39240457000 | 223000 | 223500 | 224000 | 223000 | 4246 |
| 551 | 20231218 | 100700 | 38291497000 | 224000 | 223500 | 224000 | 223500 | 408 |
| 552 | 20231218 | 100600 | 38200305000 | 224000 | 223500 | 224000 | 223500 | 186 |
| 553 | 20231218 | 100500 | 38158710500 | 223500 | 224000 | 224000 | 223500 | 283 |
| 554 | 20231218 | 100400 | 38095458000 | 223500 | 224000 | 224000 | 223500 | 1490 |
| 555 | 20231218 | 100300 | 37762427000 | 223500 | 224000 | 224000 | 223500 | 3378 |
| 556 | 20231218 | 100200 | 37007293500 | 224000 | 223500 | 224000 | 223500 | 321 |
| 557 | 20231218 | 100100 | 36935522500 | 223500 | 223500 | 224000 | 223500 | 671 |
| 558 | 20231218 | 100000 | 36785541500 | 224000 | 224000 | 224000 | 223500 | 209 |
| 559 | 20231218 | 095900 | 36738775000 | 224000 | 223500 | 224000 | 223500 | 255 |
| 560 | 20231218 | 095800 | 36681742000 | 223500 | 223500 | 224000 | 223500 | 1307 |
| 561 | 20231218 | 095700 | 36389611500 | 223500 | 223000 | 223500 | 223000 | 2839 |
| 562 | 20231218 | 095600 | 35755263000 | 223000 | 223500 | 223500 | 223000 | 697 |
| 563 | 20231218 | 095500 | 35599584500 | 223500 | 223000 | 223500 | 223000 | 435 |
| 564 | 20231218 | 095400 | 35502499000 | 223000 | 224000 | 224000 | 223000 | 10159 |
| 565 | 20231218 | 095300 | 33231931500 | 224000 | 223500 | 224000 | 223500 | 321 |
| 566 | 20231218 | 095200 | 33160150500 | 223500 | 223500 | 224000 | 223500 | 404 |
| 567 | 20231218 | 095100 | 33069736500 | 223500 | 224000 | 224000 | 223500 | 231 |
| 568 | 20231218 | 095000 | 33018079000 | 224000 | 223500 | 224000 | 223500 | 869 |
| 569 | 20231218 | 094900 | 32823840000 | 223500 | 224000 | 224000 | 223500 | 352 |
| 570 | 20231218 | 094800 | 32745033000 | 224000 | 223500 | 224000 | 223500 | 363 |
| 571 | 20231218 | 094700 | 32663799500 | 224000 | 224000 | 224000 | 223500 | 97 |
| 572 | 20231218 | 094600 | 32642106000 | 223500 | 223500 | 224000 | 223500 | 213 |
| 573 | 20231218 | 094500 | 32594493000 | 223500 | 224000 | 224000 | 223500 | 386 |
| 574 | 20231218 | 094400 | 32508168000 | 223500 | 224000 | 224000 | 223500 | 1929 |
| 575 | 20231218 | 094300 | 32076597500 | 224000 | 224000 | 224500 | 224000 | 4666 |
| 576 | 20231218 | 094200 | 31031375000 | 224000 | 224500 | 225000 | 224000 | 4406 |
| 577 | 20231218 | 094100 | 30042291500 | 225000 | 224500 | 225000 | 224500 | 752 |
| 578 | 20231218 | 094000 | 29873162000 | 225000 | 224500 | 225000 | 224500 | 711 |
| 579 | 20231218 | 093900 | 29713493500 | 225000 | 225000 | 225000 | 224500 | 376 |
| 580 | 20231218 | 093800 | 29628984500 | 225000 | 225000 | 225000 | 224500 | 451 |
| 581 | 20231218 | 093700 | 29527521000 | 225000 | 224500 | 225000 | 224500 | 503 |
| 582 | 20231218 | 093600 | 29414418500 | 225000 | 225000 | 225000 | 224500 | 500 |
| 583 | 20231218 | 093500 | 29302057500 | 224500 | 224000 | 225000 | 224000 | 4202 |
| 584 | 20231218 | 093400 | 28358639000 | 224000 | 223500 | 224500 | 223500 | 8901 |
| 585 | 20231218 | 093300 | 26366154500 | 224000 | 224000 | 224000 | 223500 | 4842 |
| 586 | 20231218 | 093200 | 25283776000 | 223500 | 224000 | 224000 | 223500 | 383 |
| 587 | 20231218 | 093100 | 25198101000 | 223500 | 224000 | 224000 | 223500 | 935 |
| 588 | 20231218 | 093000 | 24989020000 | 224000 | 223500 | 224000 | 223500 | 621 |
| 589 | 20231218 | 092900 | 24850168000 | 224000 | 224000 | 224000 | 223500 | 913 |
| 590 | 20231218 | 092800 | 24645886000 | 224000 | 223500 | 224000 | 223500 | 427 |
| 591 | 20231218 | 092700 | 24550333000 | 223500 | 223500 | 224000 | 223500 | 685 |
| 592 | 20231218 | 092600 | 24397197500 | 223500 | 223500 | 224000 | 223500 | 529 |
| 593 | 20231218 | 092500 | 24278846500 | 224000 | 224000 | 224000 | 223500 | 796 |
| 594 | 20231218 | 092400 | 24100846500 | 223500 | 223500 | 224000 | 223500 | 1076 |
| 595 | 20231218 | 092300 | 23860179500 | 223500 | 223500 | 224000 | 223500 | 1223 |
| 596 | 20231218 | 092200 | 23586450000 | 224000 | 224000 | 224000 | 223500 | 346 |
| 597 | 20231218 | 092100 | 23509049000 | 224000 | 224000 | 224000 | 223500 | 443 |
| 598 | 20231218 | 092000 | 23409917500 | 224000 | 223500 | 224000 | 223500 | 411 |
| 599 | 20231218 | 091900 | 23318034500 | 223500 | 223000 | 224000 | 223000 | 6866 |
| 600 | 20231218 | 091800 | 21785710000 | 223000 | 223000 | 223500 | 223000 | 6159 |
| 601 | 20231218 | 091700 | 20412231500 | 223500 | 223000 | 223500 | 223000 | 1573 |
| 602 | 20231218 | 091600 | 20061331000 | 223500 | 223500 | 224000 | 223000 | 3875 |
| 603 | 20231218 | 091500 | 19195536500 | 224000 | 223500 | 224000 | 223500 | 675 |
| 604 | 20231218 | 091400 | 19044656000 | 223500 | 224000 | 224500 | 223500 | 4091 |
| 605 | 20231218 | 091300 | 18129055000 | 224000 | 224000 | 224500 | 224000 | 1591 |
| 606 | 20231218 | 091200 | 17772655000 | 224000 | 224000 | 224500 | 224000 | 1249 |
| 607 | 20231218 | 091100 | 17492747500 | 224500 | 224000 | 224500 | 223500 | 1320 |
| 608 | 20231218 | 091000 | 17197050500 | 224000 | 224500 | 224500 | 223500 | 4006 |
| 609 | 20231218 | 090900 | 16299720000 | 224000 | 224000 | 224500 | 223500 | 2625 |
| 610 | 20231218 | 090800 | 15711431000 | 224000 | 223500 | 224000 | 223000 | 1108 |
| 611 | 20231218 | 090700 | 15463657000 | 223500 | 223500 | 224000 | 223000 | 4735 |
| 612 | 20231218 | 090600 | 14405755000 | 223500 | 223500 | 224000 | 223000 | 4564 |
| 613 | 20231218 | 090500 | 13386219500 | 223500 | 224000 | 224000 | 223500 | 955 |
| 614 | 20231218 | 090400 | 13172633000 | 224000 | 223500 | 224000 | 223500 | 4639 |
| 615 | 20231218 | 090300 | 12135323000 | 224000 | 223500 | 224000 | 223000 | 11531 |
| 616 | 20231218 | 090200 | 9558611000 | 224000 | 224500 | 224500 | 223500 | 8448 |
| 617 | 20231218 | 090100 | 7667133000 | 224500 | 225500 | 225500 | 224000 | 10744 |
| 618 | 20231218 | 090000 | 5254795000 | 225500 | 226000 | 226500 | 225000 | 21989 |