35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 3 | 20231219 | 185400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 4 | 20231219 | 185300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 5 | 20231219 | 185200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 6 | 20231219 | 185100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 7 | 20231219 | 185000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 8 | 20231219 | 184900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 9 | 20231219 | 184800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 10 | 20231219 | 184700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 11 | 20231219 | 184600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 12 | 20231219 | 184500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 13 | 20231219 | 184400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 14 | 20231219 | 184300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 15 | 20231219 | 184200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 16 | 20231219 | 184100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 17 | 20231219 | 184000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 18 | 20231219 | 183900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 19 | 20231219 | 183800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 20 | 20231219 | 183700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 21 | 20231219 | 183600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 22 | 20231219 | 183500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 23 | 20231219 | 183400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 24 | 20231219 | 183300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 25 | 20231219 | 183200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 26 | 20231219 | 183100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 27 | 20231219 | 183000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 28 | 20231219 | 182900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 29 | 20231219 | 182800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 30 | 20231219 | 182700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 31 | 20231219 | 182600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 32 | 20231219 | 182500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 33 | 20231219 | 182400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 34 | 20231219 | 182300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 35 | 20231219 | 182200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 36 | 20231219 | 182100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 37 | 20231219 | 182000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 38 | 20231219 | 181900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 39 | 20231219 | 181800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 40 | 20231219 | 181700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 41 | 20231219 | 181600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 42 | 20231219 | 181500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 43 | 20231219 | 181400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 44 | 20231219 | 181300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 45 | 20231219 | 181200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 46 | 20231219 | 181100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 47 | 20231219 | 181000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 48 | 20231219 | 180900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 49 | 20231219 | 180800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 50 | 20231219 | 180700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 51 | 20231219 | 180600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 52 | 20231219 | 180500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 53 | 20231219 | 180400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 54 | 20231219 | 180300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 55 | 20231219 | 180200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 56 | 20231219 | 180100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 57 | 20231219 | 180000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 58 | 20231219 | 175900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 59 | 20231219 | 175800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 60 | 20231219 | 175700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 61 | 20231219 | 175600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 62 | 20231219 | 175500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 63 | 20231219 | 175400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 64 | 20231219 | 175300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 65 | 20231219 | 175200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 66 | 20231219 | 175100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 67 | 20231219 | 175000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 68 | 20231219 | 174900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 69 | 20231219 | 174800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 70 | 20231219 | 174700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 71 | 20231219 | 174600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 72 | 20231219 | 174500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 73 | 20231219 | 174400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 74 | 20231219 | 174300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 75 | 20231219 | 174200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 76 | 20231219 | 174100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 77 | 20231219 | 174000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 78 | 20231219 | 173900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 79 | 20231219 | 173800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 80 | 20231219 | 173700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 81 | 20231219 | 173600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 82 | 20231219 | 173500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 83 | 20231219 | 173400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 84 | 20231219 | 173300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 85 | 20231219 | 173200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 86 | 20231219 | 173100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 87 | 20231219 | 173000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 88 | 20231219 | 172900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 89 | 20231219 | 172800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 90 | 20231219 | 172700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 91 | 20231219 | 172600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 92 | 20231219 | 172500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 93 | 20231219 | 172400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 94 | 20231219 | 172300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 95 | 20231219 | 172200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 96 | 20231219 | 172100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 97 | 20231219 | 172000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 98 | 20231219 | 171900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 99 | 20231219 | 171800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 100 | 20231219 | 171700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 101 | 20231219 | 171600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 102 | 20231219 | 171500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 103 | 20231219 | 171400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 104 | 20231219 | 171300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 105 | 20231219 | 171200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 106 | 20231219 | 171100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 107 | 20231219 | 171000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 108 | 20231219 | 170900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 109 | 20231219 | 170800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 110 | 20231219 | 170700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 111 | 20231219 | 170600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 112 | 20231219 | 170500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 113 | 20231219 | 170400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 114 | 20231219 | 170300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 115 | 20231219 | 170200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 116 | 20231219 | 170100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 117 | 20231219 | 170000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 118 | 20231219 | 165900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 119 | 20231219 | 165800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 120 | 20231219 | 165700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 121 | 20231219 | 165600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 122 | 20231219 | 165500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 123 | 20231219 | 165400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 124 | 20231219 | 165300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 125 | 20231219 | 165200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 126 | 20231219 | 165100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 127 | 20231219 | 165000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 128 | 20231219 | 164900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 129 | 20231219 | 164800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 130 | 20231219 | 164700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 131 | 20231219 | 164600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 132 | 20231219 | 164500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 133 | 20231219 | 164400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 134 | 20231219 | 164300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 135 | 20231219 | 164200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 136 | 20231219 | 164100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 137 | 20231219 | 164000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 138 | 20231219 | 163900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 139 | 20231219 | 163800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 140 | 20231219 | 163700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 141 | 20231219 | 163600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 142 | 20231219 | 163500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 143 | 20231219 | 163400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 144 | 20231219 | 163300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 145 | 20231219 | 163200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 146 | 20231219 | 163100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 147 | 20231219 | 163000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 148 | 20231219 | 162900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 149 | 20231219 | 162800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 150 | 20231219 | 162700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 151 | 20231219 | 162600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 152 | 20231219 | 162500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 153 | 20231219 | 162400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 154 | 20231219 | 162300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 155 | 20231219 | 162200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 156 | 20231219 | 162100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 157 | 20231219 | 162000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 158 | 20231219 | 161900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 159 | 20231219 | 161800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 160 | 20231219 | 161700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 161 | 20231219 | 161600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 162 | 20231219 | 161500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 163 | 20231219 | 161400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 164 | 20231219 | 161300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 165 | 20231219 | 161200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 166 | 20231219 | 161100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 167 | 20231219 | 161000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 168 | 20231219 | 160900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 169 | 20231219 | 160800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 170 | 20231219 | 160700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 171 | 20231219 | 160600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 172 | 20231219 | 160500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 173 | 20231219 | 160400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 174 | 20231219 | 160300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 175 | 20231219 | 160200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 176 | 20231219 | 160100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 177 | 20231219 | 160000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 178 | 20231219 | 155900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 179 | 20231219 | 155800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 180 | 20231219 | 155700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 181 | 20231219 | 155600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 182 | 20231219 | 155500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 183 | 20231219 | 155400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 184 | 20231219 | 155300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 185 | 20231219 | 155200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 186 | 20231219 | 155100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 187 | 20231219 | 155000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 188 | 20231219 | 154900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 189 | 20231219 | 154800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 190 | 20231219 | 154700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 191 | 20231219 | 154600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 192 | 20231219 | 154500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 193 | 20231219 | 154400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 194 | 20231219 | 154300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 195 | 20231219 | 154200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 196 | 20231219 | 154100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 197 | 20231219 | 154000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 198 | 20231219 | 153900 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 199 | 20231219 | 153800 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 200 | 20231219 | 153700 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 201 | 20231219 | 153600 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 202 | 20231219 | 153500 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 203 | 20231219 | 153400 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 204 | 20231219 | 153300 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 205 | 20231219 | 153200 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 206 | 20231219 | 153100 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 207 | 20231219 | 153000 | 49548358000 | 237000 | 237000 | 237000 | 237000 | 5276 |
| 208 | 20231219 | 152900 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20231219 | 152800 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20231219 | 152700 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 211 | 20231219 | 152600 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 212 | 20231219 | 152500 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 213 | 20231219 | 152400 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 214 | 20231219 | 152300 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 215 | 20231219 | 152200 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 216 | 20231219 | 152100 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 217 | 20231219 | 152000 | 48297946000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 218 | 20231219 | 151900 | 48297946000 | 236500 | 236000 | 236500 | 236000 | 351 |
| 219 | 20231219 | 151800 | 48214957500 | 236500 | 236000 | 236500 | 236000 | 664 |
| 220 | 20231219 | 151700 | 48058156500 | 236000 | 235500 | 236500 | 235500 | 1034 |
| 221 | 20231219 | 151600 | 47814112000 | 236000 | 236000 | 236500 | 235500 | 1704 |
| 222 | 20231219 | 151500 | 47412332000 | 236000 | 236000 | 236500 | 235500 | 1661 |
| 223 | 20231219 | 151400 | 47020425500 | 236000 | 236000 | 236500 | 236000 | 1405 |
| 224 | 20231219 | 151300 | 46688819500 | 236000 | 236000 | 236500 | 236000 | 1539 |
| 225 | 20231219 | 151200 | 46325575000 | 236000 | 236000 | 236500 | 236000 | 1427 |
| 226 | 20231219 | 151100 | 45988713500 | 236000 | 236000 | 236500 | 236000 | 1617 |
| 227 | 20231219 | 151000 | 45607019500 | 236000 | 236500 | 236500 | 236000 | 1151 |
| 228 | 20231219 | 150900 | 45335295000 | 236500 | 236500 | 237000 | 236500 | 1797 |
| 229 | 20231219 | 150800 | 44910291000 | 236500 | 236500 | 237000 | 236500 | 736 |
| 230 | 20231219 | 150700 | 44736208000 | 236500 | 236500 | 237000 | 236500 | 646 |
| 231 | 20231219 | 150600 | 44583385000 | 236500 | 236500 | 237000 | 236500 | 813 |
| 232 | 20231219 | 150500 | 44391085500 | 236500 | 236500 | 237000 | 236000 | 575 |
| 233 | 20231219 | 150400 | 44255297000 | 236000 | 236000 | 237000 | 236000 | 899 |
| 234 | 20231219 | 150300 | 44042728500 | 236000 | 236500 | 237000 | 236000 | 690 |
| 235 | 20231219 | 150200 | 43879691000 | 236500 | 236500 | 237000 | 236000 | 610 |
| 236 | 20231219 | 150100 | 43735588000 | 236500 | 236500 | 237000 | 236000 | 963 |
| 237 | 20231219 | 150000 | 43507949000 | 236500 | 236500 | 237000 | 236500 | 646 |
| 238 | 20231219 | 145900 | 43355161000 | 236500 | 236500 | 237000 | 236000 | 2959 |
| 239 | 20231219 | 145800 | 42655308500 | 236500 | 236500 | 237000 | 236500 | 1507 |
| 240 | 20231219 | 145700 | 42298713000 | 236500 | 236500 | 237000 | 236500 | 704 |
| 241 | 20231219 | 145600 | 42132165000 | 236500 | 236500 | 237000 | 236500 | 1081 |
| 242 | 20231219 | 145500 | 41876247500 | 236500 | 237000 | 237500 | 236500 | 1444 |
| 243 | 20231219 | 145400 | 41533973000 | 237000 | 237000 | 237500 | 237000 | 636 |
| 244 | 20231219 | 145300 | 41383068000 | 237500 | 237500 | 237500 | 237000 | 485 |
| 245 | 20231219 | 145200 | 41268002000 | 237500 | 237000 | 237500 | 237000 | 339 |
| 246 | 20231219 | 145100 | 41187608000 | 237000 | 237500 | 237500 | 237000 | 291 |
| 247 | 20231219 | 145000 | 41118621500 | 237000 | 237000 | 237500 | 237000 | 373 |
| 248 | 20231219 | 144900 | 41030151000 | 237000 | 237000 | 238000 | 237000 | 606 |
| 249 | 20231219 | 144800 | 40886315500 | 237000 | 237000 | 237500 | 237000 | 482 |
| 250 | 20231219 | 144700 | 40771976500 | 237500 | 237000 | 237500 | 237000 | 395 |
| 251 | 20231219 | 144600 | 40678305500 | 237000 | 237000 | 237500 | 237000 | 296 |
| 252 | 20231219 | 144500 | 40608129500 | 237500 | 237500 | 238000 | 237000 | 411 |
| 253 | 20231219 | 144400 | 40510514000 | 237500 | 237500 | 238000 | 237000 | 544 |
| 254 | 20231219 | 144300 | 40381344500 | 237500 | 237500 | 238000 | 237000 | 326 |
| 255 | 20231219 | 144200 | 40303919000 | 237000 | 237000 | 237500 | 237000 | 338 |
| 256 | 20231219 | 144100 | 40223745000 | 237500 | 237000 | 237500 | 237000 | 389 |
| 257 | 20231219 | 144000 | 40131468000 | 237500 | 237000 | 237500 | 237000 | 407 |
| 258 | 20231219 | 143900 | 40034890500 | 237000 | 237000 | 237500 | 237000 | 321 |
| 259 | 20231219 | 143800 | 39958760000 | 237000 | 237000 | 237500 | 237000 | 243 |
| 260 | 20231219 | 143700 | 39901149500 | 237000 | 237000 | 237500 | 237000 | 234 |
| 261 | 20231219 | 143600 | 39845683000 | 237000 | 237000 | 237500 | 237000 | 243 |
| 262 | 20231219 | 143500 | 39788034500 | 237000 | 237500 | 237500 | 237000 | 241 |
| 263 | 20231219 | 143400 | 39730889500 | 237000 | 237500 | 237500 | 237000 | 201 |
| 264 | 20231219 | 143300 | 39683234000 | 237500 | 237000 | 237500 | 237000 | 202 |
| 265 | 20231219 | 143200 | 39635339000 | 237500 | 237500 | 237500 | 237000 | 118 |
| 266 | 20231219 | 143100 | 39607366000 | 237500 | 237000 | 237500 | 237000 | 146 |
| 267 | 20231219 | 143000 | 39572744500 | 237500 | 237000 | 237500 | 237000 | 237 |
| 268 | 20231219 | 142900 | 39516515500 | 237000 | 237500 | 237500 | 237000 | 252 |
| 269 | 20231219 | 142800 | 39456723500 | 237000 | 237000 | 237500 | 237000 | 175 |
| 270 | 20231219 | 142700 | 39415242000 | 237000 | 237000 | 237500 | 237000 | 208 |
| 271 | 20231219 | 142600 | 39365904000 | 237000 | 237000 | 237500 | 237000 | 279 |
| 272 | 20231219 | 142500 | 39299732000 | 237000 | 237500 | 237500 | 237000 | 340 |
| 273 | 20231219 | 142400 | 39219034000 | 237000 | 237000 | 237500 | 236500 | 1063 |
| 274 | 20231219 | 142300 | 38967161500 | 237000 | 237000 | 237500 | 236500 | 955 |
| 275 | 20231219 | 142200 | 38740839000 | 237000 | 237000 | 237500 | 237000 | 266 |
| 276 | 20231219 | 142100 | 38677732500 | 237000 | 237000 | 237500 | 237000 | 209 |
| 277 | 20231219 | 142000 | 38628184500 | 237500 | 237500 | 237500 | 237000 | 187 |
| 278 | 20231219 | 141900 | 38583836500 | 237500 | 237500 | 237500 | 237000 | 227 |
| 279 | 20231219 | 141800 | 38530016500 | 237000 | 237000 | 237500 | 237000 | 208 |
| 280 | 20231219 | 141700 | 38480684500 | 237000 | 237000 | 237500 | 237000 | 132 |
| 281 | 20231219 | 141600 | 38449382500 | 237000 | 237000 | 237500 | 237000 | 276 |
| 282 | 20231219 | 141500 | 38383904000 | 237000 | 237000 | 237500 | 237000 | 377 |
| 283 | 20231219 | 141400 | 38294423500 | 237500 | 237500 | 237500 | 237000 | 178 |
| 284 | 20231219 | 141300 | 38252209000 | 237500 | 237000 | 237500 | 237000 | 140 |
| 285 | 20231219 | 141200 | 38219008000 | 237000 | 237500 | 237500 | 237000 | 184 |
| 286 | 20231219 | 141100 | 38175377500 | 237000 | 237000 | 237500 | 237000 | 205 |
| 287 | 20231219 | 141000 | 38126719500 | 237000 | 237500 | 237500 | 237000 | 198 |
| 288 | 20231219 | 140900 | 38079756500 | 237000 | 237000 | 237500 | 237000 | 161 |
| 289 | 20231219 | 140800 | 38041577000 | 237000 | 237500 | 237500 | 237000 | 140 |
| 290 | 20231219 | 140700 | 38008374000 | 237000 | 237000 | 237500 | 237000 | 228 |
| 291 | 20231219 | 140600 | 37954266500 | 237500 | 237000 | 237500 | 237000 | 168 |
| 292 | 20231219 | 140500 | 37914432500 | 237500 | 237000 | 237500 | 237000 | 226 |
| 293 | 20231219 | 140400 | 37860815000 | 237500 | 237500 | 238000 | 237000 | 216 |
| 294 | 20231219 | 140300 | 37809543500 | 237500 | 237500 | 238000 | 237000 | 221 |
| 295 | 20231219 | 140200 | 37757041000 | 238000 | 237500 | 238000 | 237000 | 469 |
| 296 | 20231219 | 140100 | 37645639500 | 237500 | 237500 | 238000 | 237500 | 693 |
| 297 | 20231219 | 140000 | 37481032500 | 237500 | 237500 | 238000 | 237000 | 1283 |
| 298 | 20231219 | 135900 | 37176374000 | 237000 | 237500 | 237500 | 237000 | 178 |
| 299 | 20231219 | 135800 | 37134164000 | 237000 | 237000 | 237500 | 237000 | 181 |
| 300 | 20231219 | 135700 | 37091254500 | 237500 | 237000 | 237500 | 237000 | 541 |
| 301 | 20231219 | 135600 | 36962825500 | 237000 | 237500 | 237500 | 237000 | 170 |
| 302 | 20231219 | 135500 | 36922515000 | 237000 | 237000 | 237500 | 237000 | 145 |
| 303 | 20231219 | 135400 | 36888140500 | 237500 | 237500 | 238000 | 237000 | 1335 |
| 304 | 20231219 | 135300 | 36571098000 | 237500 | 236500 | 238000 | 236500 | 954 |
| 305 | 20231219 | 135200 | 36344518500 | 236500 | 237000 | 237500 | 236500 | 1113 |
| 306 | 20231219 | 135100 | 36080717000 | 237000 | 237000 | 237500 | 237000 | 140 |
| 307 | 20231219 | 135000 | 36047520500 | 237000 | 237000 | 237500 | 237000 | 184 |
| 308 | 20231219 | 134900 | 36003875000 | 237500 | 237500 | 237500 | 237000 | 157 |
| 309 | 20231219 | 134800 | 35966654500 | 237000 | 237500 | 237500 | 237000 | 1196 |
| 310 | 20231219 | 134700 | 35683141500 | 236500 | 237000 | 237500 | 236500 | 1597 |
| 311 | 20231219 | 134600 | 35304677500 | 237000 | 237000 | 237500 | 236500 | 636 |
| 312 | 20231219 | 134500 | 35153953500 | 237000 | 237000 | 237500 | 237000 | 889 |
| 313 | 20231219 | 134400 | 34943258000 | 237000 | 237000 | 237000 | 236500 | 632 |
| 314 | 20231219 | 134300 | 34793502000 | 236500 | 236500 | 237000 | 236500 | 131 |
| 315 | 20231219 | 134200 | 34762489500 | 236500 | 236500 | 237000 | 236500 | 87 |
| 316 | 20231219 | 134100 | 34741903000 | 236500 | 237000 | 237500 | 236500 | 382 |
| 317 | 20231219 | 134000 | 34651416500 | 237000 | 237000 | 237500 | 236500 | 1785 |
| 318 | 20231219 | 133900 | 34228374000 | 237000 | 237000 | 237500 | 236500 | 1015 |
| 319 | 20231219 | 133800 | 33987810000 | 236500 | 236500 | 237000 | 236500 | 45 |
| 320 | 20231219 | 133700 | 33977165000 | 236500 | 236500 | 237000 | 236500 | 1158 |
| 321 | 20231219 | 133600 | 33702785000 | 236500 | 236500 | 237000 | 236000 | 363 |
| 322 | 20231219 | 133500 | 33616983000 | 236500 | 236500 | 237000 | 236500 | 215 |
| 323 | 20231219 | 133400 | 33566133000 | 236500 | 236500 | 237000 | 236500 | 478 |
| 324 | 20231219 | 133300 | 33453043500 | 237000 | 236000 | 237000 | 236000 | 970 |
| 325 | 20231219 | 133200 | 33223384500 | 236000 | 236000 | 236500 | 236000 | 171 |
| 326 | 20231219 | 133100 | 33183021000 | 236000 | 236000 | 236500 | 236000 | 309 |
| 327 | 20231219 | 133000 | 33110068500 | 236000 | 236500 | 237000 | 236000 | 364 |
| 328 | 20231219 | 132900 | 33024041500 | 236500 | 236000 | 237000 | 236000 | 713 |
| 329 | 20231219 | 132800 | 32855516000 | 236000 | 236500 | 236500 | 236000 | 742 |
| 330 | 20231219 | 132700 | 32680091000 | 236500 | 237000 | 237000 | 236000 | 1790 |
| 331 | 20231219 | 132600 | 32256640500 | 237000 | 237000 | 237000 | 236500 | 601 |
| 332 | 20231219 | 132500 | 32114322000 | 236500 | 236000 | 237000 | 236000 | 270 |
| 333 | 20231219 | 132400 | 32050507000 | 236000 | 236000 | 236500 | 236000 | 1597 |
| 334 | 20231219 | 132300 | 31673188500 | 236000 | 236000 | 236000 | 235500 | 7147 |
| 335 | 20231219 | 132200 | 29989721000 | 235500 | 236000 | 236500 | 235500 | 3155 |
| 336 | 20231219 | 132100 | 29245611500 | 236000 | 236500 | 236500 | 236000 | 3915 |
| 337 | 20231219 | 132000 | 28321631500 | 236000 | 236500 | 237000 | 236000 | 2406 |
| 338 | 20231219 | 131900 | 27752651500 | 237000 | 236500 | 237000 | 236500 | 325 |
| 339 | 20231219 | 131800 | 27675766000 | 236500 | 236500 | 237000 | 236500 | 296 |
| 340 | 20231219 | 131700 | 27605744500 | 236500 | 237000 | 237000 | 236500 | 312 |
| 341 | 20231219 | 131600 | 27531856500 | 237000 | 236500 | 237500 | 236500 | 447 |
| 342 | 20231219 | 131500 | 27425934000 | 237000 | 236500 | 237000 | 236500 | 2344 |
| 343 | 20231219 | 131400 | 26870473500 | 236500 | 237000 | 237000 | 236500 | 481 |
| 344 | 20231219 | 131300 | 26756715500 | 236500 | 237000 | 237000 | 236500 | 5098 |
| 345 | 20231219 | 131200 | 25548890000 | 237500 | 237000 | 237500 | 237000 | 273 |
| 346 | 20231219 | 131100 | 25484127500 | 237000 | 237500 | 237500 | 237000 | 221 |
| 347 | 20231219 | 131000 | 25431732000 | 237000 | 237500 | 238000 | 237000 | 4614 |
| 348 | 20231219 | 130900 | 24336007000 | 237500 | 237500 | 238000 | 237500 | 67 |
| 349 | 20231219 | 130800 | 24320093000 | 237500 | 237500 | 238000 | 237500 | 106 |
| 350 | 20231219 | 130700 | 24294901000 | 238000 | 237500 | 238000 | 237500 | 234 |
| 351 | 20231219 | 130600 | 24239309000 | 237500 | 237500 | 238000 | 237500 | 728 |
| 352 | 20231219 | 130500 | 24066367500 | 237500 | 237500 | 238000 | 237500 | 93 |
| 353 | 20231219 | 130400 | 24044272500 | 237500 | 237500 | 238000 | 237500 | 134 |
| 354 | 20231219 | 130300 | 24012439500 | 237500 | 238000 | 238000 | 237500 | 121 |
| 355 | 20231219 | 130200 | 23983689000 | 237500 | 237500 | 238000 | 237500 | 300 |
| 356 | 20231219 | 130100 | 23912350000 | 237500 | 238000 | 238000 | 237500 | 5350 |
| 357 | 20231219 | 130000 | 22639245500 | 238000 | 238500 | 238500 | 238000 | 63 |
| 358 | 20231219 | 125900 | 22624238000 | 238000 | 238000 | 238500 | 238000 | 142 |
| 359 | 20231219 | 125800 | 22590431500 | 238000 | 238000 | 238500 | 238000 | 59 |
| 360 | 20231219 | 125700 | 22576385000 | 238000 | 238000 | 238500 | 238000 | 148 |
| 361 | 20231219 | 125600 | 22541102500 | 238500 | 238000 | 238500 | 238000 | 94 |
| 362 | 20231219 | 125500 | 22518726500 | 238500 | 238000 | 238500 | 238000 | 133 |
| 363 | 20231219 | 125400 | 22487036000 | 238500 | 238500 | 238500 | 238000 | 110 |
| 364 | 20231219 | 125300 | 22460826500 | 238000 | 238000 | 238500 | 238000 | 58 |
| 365 | 20231219 | 125200 | 22447017000 | 238000 | 238000 | 238500 | 238000 | 154 |
| 366 | 20231219 | 125100 | 22410309500 | 238000 | 238500 | 238500 | 238000 | 125 |
| 367 | 20231219 | 125000 | 22380554000 | 238000 | 238000 | 238500 | 238000 | 115 |
| 368 | 20231219 | 124900 | 22353175500 | 238000 | 238500 | 239000 | 238000 | 4333 |
| 369 | 20231219 | 124800 | 21319863500 | 239000 | 239000 | 239000 | 238500 | 131 |
| 370 | 20231219 | 124700 | 21288584500 | 238500 | 238500 | 239000 | 238500 | 170 |
| 371 | 20231219 | 124600 | 21248000000 | 238500 | 238500 | 239000 | 238500 | 134 |
| 372 | 20231219 | 124500 | 21216035000 | 238500 | 238500 | 239000 | 238500 | 52 |
| 373 | 20231219 | 124400 | 21203631500 | 239000 | 239000 | 239000 | 238500 | 113 |
| 374 | 20231219 | 124300 | 21176674500 | 239000 | 238500 | 239000 | 238500 | 145 |
| 375 | 20231219 | 124200 | 21142036000 | 238500 | 238500 | 239000 | 238500 | 82 |
| 376 | 20231219 | 124100 | 21122475500 | 238500 | 239000 | 239500 | 238500 | 378 |
| 377 | 20231219 | 124000 | 21032172500 | 239500 | 239000 | 239500 | 239000 | 21 |
| 378 | 20231219 | 123900 | 21027150500 | 239000 | 239500 | 239500 | 239000 | 76 |
| 379 | 20231219 | 123800 | 21008984500 | 239500 | 238500 | 239500 | 238500 | 139 |
| 380 | 20231219 | 123700 | 20975775500 | 238500 | 238500 | 239000 | 238500 | 40 |
| 381 | 20231219 | 123600 | 20966235000 | 238500 | 238500 | 239000 | 238500 | 33 |
| 382 | 20231219 | 123500 | 20958362000 | 238500 | 238500 | 239000 | 238500 | 241 |
| 383 | 20231219 | 123400 | 20900783000 | 238500 | 238500 | 239000 | 238500 | 366 |
| 384 | 20231219 | 123300 | 20813347500 | 238500 | 239000 | 239000 | 238500 | 149 |
| 385 | 20231219 | 123200 | 20777746000 | 238500 | 238500 | 239000 | 238500 | 45 |
| 386 | 20231219 | 123100 | 20767011000 | 239000 | 238500 | 239000 | 238500 | 150 |
| 387 | 20231219 | 123000 | 20731197500 | 239000 | 239000 | 239000 | 238500 | 102 |
| 388 | 20231219 | 122900 | 20706842500 | 238500 | 238500 | 239000 | 238500 | 146 |
| 389 | 20231219 | 122800 | 20671981000 | 238500 | 238500 | 239000 | 238500 | 64 |
| 390 | 20231219 | 122700 | 20656713000 | 238500 | 238500 | 239000 | 238500 | 55 |
| 391 | 20231219 | 122600 | 20643592500 | 238500 | 238500 | 239000 | 238500 | 42 |
| 392 | 20231219 | 122500 | 20633574000 | 238500 | 238500 | 239000 | 238500 | 84 |
| 393 | 20231219 | 122400 | 20613536500 | 239000 | 238500 | 239000 | 238500 | 205 |
| 394 | 20231219 | 122300 | 20564592500 | 238500 | 238500 | 239000 | 238500 | 759 |
| 395 | 20231219 | 122200 | 20383281000 | 238500 | 238500 | 239000 | 238500 | 57 |
| 396 | 20231219 | 122100 | 20369685000 | 238500 | 238500 | 239000 | 238500 | 170 |
| 397 | 20231219 | 122000 | 20329138500 | 238500 | 238500 | 239000 | 238500 | 100 |
| 398 | 20231219 | 121900 | 20305284000 | 238500 | 238500 | 239000 | 238000 | 171 |
| 399 | 20231219 | 121800 | 20264487500 | 238500 | 238500 | 238500 | 238000 | 2237 |
| 400 | 20231219 | 121700 | 19731563500 | 238500 | 238500 | 239000 | 238500 | 68 |
| 401 | 20231219 | 121600 | 19715341000 | 238500 | 238500 | 239000 | 238500 | 151 |
| 402 | 20231219 | 121500 | 19679282500 | 238500 | 238500 | 239000 | 238500 | 53 |
| 403 | 20231219 | 121400 | 19666641500 | 238500 | 238500 | 239000 | 238500 | 803 |
| 404 | 20231219 | 121300 | 19475125500 | 238500 | 238500 | 239000 | 238500 | 66 |
| 405 | 20231219 | 121200 | 19459382000 | 239000 | 239000 | 239000 | 238500 | 206 |
| 406 | 20231219 | 121100 | 19410154500 | 239000 | 238500 | 239500 | 238500 | 963 |
| 407 | 20231219 | 121000 | 19180012500 | 239000 | 239000 | 239000 | 238500 | 133 |
| 408 | 20231219 | 120900 | 19148250500 | 238500 | 239000 | 239000 | 238500 | 319 |
| 409 | 20231219 | 120800 | 19072019000 | 239500 | 239000 | 239500 | 239000 | 65 |
| 410 | 20231219 | 120700 | 19056466500 | 239000 | 238500 | 239500 | 238500 | 192 |
| 411 | 20231219 | 120600 | 19010581500 | 238500 | 238500 | 239500 | 238000 | 2564 |
| 412 | 20231219 | 120500 | 18398510500 | 238000 | 238000 | 238500 | 238000 | 261 |
| 413 | 20231219 | 120400 | 18336388500 | 238000 | 238000 | 238500 | 238000 | 79 |
| 414 | 20231219 | 120300 | 18317578500 | 238000 | 238000 | 238500 | 238000 | 95 |
| 415 | 20231219 | 120200 | 18294965500 | 238000 | 238000 | 238500 | 238000 | 133 |
| 416 | 20231219 | 120100 | 18263260000 | 238000 | 238000 | 238500 | 238000 | 110 |
| 417 | 20231219 | 120000 | 18237077500 | 238000 | 238000 | 238500 | 238000 | 119 |
| 418 | 20231219 | 115900 | 18208751500 | 238500 | 238500 | 238500 | 238000 | 490 |
| 419 | 20231219 | 115800 | 18091896500 | 238500 | 238500 | 239000 | 238500 | 113 |
| 420 | 20231219 | 115700 | 18064945500 | 238500 | 238000 | 239000 | 238000 | 850 |
| 421 | 20231219 | 115600 | 17862223000 | 238000 | 238000 | 238500 | 238000 | 1191 |
| 422 | 20231219 | 115500 | 17578337000 | 238500 | 238000 | 238500 | 238000 | 136 |
| 423 | 20231219 | 115400 | 17545966000 | 238500 | 238000 | 238500 | 238000 | 166 |
| 424 | 20231219 | 115300 | 17506429500 | 238000 | 238000 | 238500 | 238000 | 227 |
| 425 | 20231219 | 115200 | 17452366500 | 238000 | 238000 | 238500 | 238000 | 160 |
| 426 | 20231219 | 115100 | 17414247000 | 238000 | 238000 | 238500 | 238000 | 175 |
| 427 | 20231219 | 115000 | 17372596000 | 238500 | 238500 | 238500 | 238000 | 246 |
| 428 | 20231219 | 114900 | 17314029000 | 238000 | 238000 | 238500 | 238000 | 171 |
| 429 | 20231219 | 114800 | 17273320000 | 238000 | 238500 | 238500 | 238000 | 120 |
| 430 | 20231219 | 114700 | 17244758000 | 238500 | 238000 | 238500 | 238000 | 191 |
| 431 | 20231219 | 114600 | 17199251000 | 238000 | 238000 | 238500 | 238000 | 408 |
| 432 | 20231219 | 114500 | 17102143500 | 238000 | 238000 | 238500 | 238000 | 198 |
| 433 | 20231219 | 114400 | 17055016000 | 238000 | 238000 | 238500 | 238000 | 1668 |
| 434 | 20231219 | 114300 | 16658030500 | 238000 | 238500 | 238500 | 238000 | 933 |
| 435 | 20231219 | 114200 | 16435971000 | 238500 | 238500 | 239000 | 238000 | 3526 |
| 436 | 20231219 | 114100 | 15595390500 | 238500 | 238500 | 239000 | 238500 | 162 |
| 437 | 20231219 | 114000 | 15556725500 | 238500 | 239000 | 239000 | 238500 | 127 |
| 438 | 20231219 | 113900 | 15526413000 | 238500 | 239000 | 239500 | 238500 | 4881 |
| 439 | 20231219 | 113800 | 14360168000 | 239000 | 239500 | 239500 | 239000 | 213 |
| 440 | 20231219 | 113700 | 14309227500 | 239500 | 239000 | 239500 | 239000 | 269 |
| 441 | 20231219 | 113600 | 14244837500 | 239500 | 239500 | 239500 | 239000 | 170 |
| 442 | 20231219 | 113500 | 14204198000 | 239500 | 239000 | 239500 | 239000 | 156 |
| 443 | 20231219 | 113400 | 14166909000 | 239000 | 239000 | 239500 | 239000 | 227 |
| 444 | 20231219 | 113300 | 14112650500 | 239000 | 239500 | 239500 | 239000 | 155 |
| 445 | 20231219 | 113200 | 14075546000 | 239000 | 239500 | 239500 | 239000 | 104 |
| 446 | 20231219 | 113100 | 14050682500 | 239500 | 239500 | 239500 | 239000 | 253 |
| 447 | 20231219 | 113000 | 13990150500 | 239500 | 239500 | 240000 | 239500 | 736 |
| 448 | 20231219 | 112900 | 13813877000 | 239500 | 240000 | 240000 | 239500 | 491 |
| 449 | 20231219 | 112800 | 13696239500 | 239500 | 239500 | 239500 | 239500 | 153 |
| 450 | 20231219 | 112700 | 13659596000 | 239500 | 239500 | 240000 | 239500 | 126 |
| 451 | 20231219 | 112600 | 13629417000 | 239500 | 239500 | 240000 | 239500 | 95 |
| 452 | 20231219 | 112500 | 13606661500 | 239500 | 239500 | 240000 | 239500 | 219 |
| 453 | 20231219 | 112400 | 13554201000 | 239500 | 239500 | 240000 | 239500 | 117 |
| 454 | 20231219 | 112300 | 13526167500 | 239500 | 239500 | 240000 | 239500 | 337 |
| 455 | 20231219 | 112200 | 13445404000 | 239500 | 239500 | 240000 | 239500 | 119 |
| 456 | 20231219 | 112100 | 13416895500 | 240000 | 239500 | 240000 | 239500 | 149 |
| 457 | 20231219 | 112000 | 13381208000 | 240000 | 240000 | 240000 | 239500 | 261 |
| 458 | 20231219 | 111900 | 13318590500 | 239500 | 239500 | 240000 | 239500 | 152 |
| 459 | 20231219 | 111800 | 13282161000 | 239500 | 239500 | 239500 | 239500 | 199 |
| 460 | 20231219 | 111700 | 13234500500 | 239500 | 239500 | 239500 | 239500 | 341 |
| 461 | 20231219 | 111600 | 13152831000 | 239500 | 239500 | 240000 | 239500 | 132 |
| 462 | 20231219 | 111500 | 13121212000 | 239500 | 239500 | 240000 | 239500 | 208 |
| 463 | 20231219 | 111400 | 13071349500 | 239500 | 239500 | 240000 | 239500 | 131 |
| 464 | 20231219 | 111300 | 13039972000 | 239500 | 239500 | 240000 | 239500 | 117 |
| 465 | 20231219 | 111200 | 13011949000 | 239500 | 239500 | 240000 | 239500 | 110 |
| 466 | 20231219 | 111100 | 12985598000 | 240000 | 239500 | 240000 | 239500 | 178 |
| 467 | 20231219 | 111000 | 12942918500 | 239500 | 239500 | 240500 | 239500 | 149 |
| 468 | 20231219 | 110900 | 12907196000 | 239500 | 240000 | 240500 | 239500 | 339 |
| 469 | 20231219 | 110800 | 12825810500 | 240000 | 239500 | 240500 | 239500 | 186 |
| 470 | 20231219 | 110700 | 12781200000 | 239500 | 240000 | 240500 | 239500 | 265 |
| 471 | 20231219 | 110600 | 12717619500 | 240000 | 240000 | 240500 | 239500 | 724 |
| 472 | 20231219 | 110500 | 12543834500 | 240500 | 240000 | 240500 | 240000 | 96 |
| 473 | 20231219 | 110400 | 12520793500 | 240000 | 240000 | 240500 | 240000 | 102 |
| 474 | 20231219 | 110300 | 12496311000 | 240000 | 240000 | 240500 | 240000 | 188 |
| 475 | 20231219 | 110200 | 12451185000 | 240500 | 239500 | 240500 | 239500 | 331 |
| 476 | 20231219 | 110100 | 12371765000 | 239500 | 240000 | 240500 | 239500 | 216 |
| 477 | 20231219 | 110000 | 12319942500 | 240000 | 240000 | 240500 | 239500 | 204 |
| 478 | 20231219 | 105900 | 12270981500 | 240000 | 240000 | 240500 | 240000 | 370 |
| 479 | 20231219 | 105800 | 12182179000 | 240000 | 240000 | 240000 | 240000 | 330 |
| 480 | 20231219 | 105700 | 12102979000 | 240000 | 240000 | 240500 | 240000 | 136 |
| 481 | 20231219 | 105600 | 12070336000 | 240000 | 240500 | 240500 | 240000 | 323 |
| 482 | 20231219 | 105500 | 11992773500 | 240500 | 240000 | 240500 | 240000 | 101 |
| 483 | 20231219 | 105400 | 11968531000 | 240000 | 240500 | 240500 | 240000 | 60 |
| 484 | 20231219 | 105300 | 11954113500 | 240500 | 240500 | 240500 | 240500 | 217 |
| 485 | 20231219 | 105200 | 11901925000 | 240500 | 240000 | 241000 | 240000 | 253 |
| 486 | 20231219 | 105100 | 11841065000 | 240000 | 240000 | 240500 | 240000 | 246 |
| 487 | 20231219 | 105000 | 11782023000 | 240000 | 240000 | 240500 | 240000 | 51 |
| 488 | 20231219 | 104900 | 11769781500 | 240500 | 240000 | 240500 | 240000 | 222 |
| 489 | 20231219 | 104800 | 11716445500 | 240000 | 240000 | 240500 | 240000 | 106 |
| 490 | 20231219 | 104700 | 11690989000 | 240000 | 240000 | 240500 | 240000 | 152 |
| 491 | 20231219 | 104600 | 11654466500 | 240000 | 240500 | 240500 | 240000 | 117 |
| 492 | 20231219 | 104500 | 11626352500 | 240500 | 240000 | 241000 | 240000 | 96 |
| 493 | 20231219 | 104400 | 11603274000 | 240000 | 240000 | 241000 | 240000 | 151 |
| 494 | 20231219 | 104300 | 11566998500 | 240000 | 240500 | 241000 | 240000 | 85 |
| 495 | 20231219 | 104200 | 11546562000 | 240500 | 240500 | 241000 | 240000 | 659 |
| 496 | 20231219 | 104100 | 11388079000 | 240500 | 240000 | 240500 | 240000 | 151 |
| 497 | 20231219 | 104000 | 11351799500 | 240000 | 240500 | 240500 | 240000 | 78 |
| 498 | 20231219 | 103900 | 11333078000 | 240000 | 240500 | 240500 | 240000 | 85 |
| 499 | 20231219 | 103800 | 11312675000 | 240500 | 240000 | 241000 | 240000 | 164 |
| 500 | 20231219 | 103700 | 11273201500 | 240000 | 240000 | 240500 | 240000 | 91 |
| 501 | 20231219 | 103600 | 11251341000 | 240000 | 240500 | 240500 | 240000 | 255 |
| 502 | 20231219 | 103500 | 11190039500 | 240500 | 240500 | 241000 | 240500 | 252 |
| 503 | 20231219 | 103400 | 11129431500 | 240500 | 240500 | 241000 | 240500 | 35 |
| 504 | 20231219 | 103300 | 11121013000 | 240500 | 240500 | 241000 | 240500 | 287 |
| 505 | 20231219 | 103200 | 11051949500 | 241000 | 240500 | 241000 | 240500 | 200 |
| 506 | 20231219 | 103100 | 11003848000 | 240500 | 241000 | 241000 | 240500 | 142 |
| 507 | 20231219 | 103000 | 10969643500 | 241000 | 241000 | 241000 | 240500 | 190 |
| 508 | 20231219 | 102900 | 10923887500 | 240500 | 240500 | 241000 | 240500 | 42 |
| 509 | 20231219 | 102800 | 10913775000 | 240500 | 241000 | 241000 | 240500 | 147 |
| 510 | 20231219 | 102700 | 10878414500 | 241000 | 239500 | 241000 | 239500 | 2189 |
| 511 | 20231219 | 102600 | 10352112500 | 239500 | 239500 | 240000 | 239500 | 115 |
| 512 | 20231219 | 102500 | 10324559000 | 239500 | 239500 | 240000 | 239500 | 133 |
| 513 | 20231219 | 102400 | 10292701000 | 239500 | 240000 | 240000 | 239500 | 76 |
| 514 | 20231219 | 102300 | 10274497500 | 240000 | 239500 | 240000 | 239500 | 181 |
| 515 | 20231219 | 102200 | 10231102500 | 239500 | 240000 | 240000 | 239500 | 674 |
| 516 | 20231219 | 102100 | 10069361500 | 240000 | 240000 | 240500 | 240000 | 150 |
| 517 | 20231219 | 102000 | 10033361000 | 240000 | 240000 | 240500 | 240000 | 91 |
| 518 | 20231219 | 101900 | 10011512500 | 240000 | 239500 | 240500 | 239500 | 724 |
| 519 | 20231219 | 101800 | 9837807000 | 239500 | 239500 | 239500 | 239500 | 500 |
| 520 | 20231219 | 101700 | 9718057000 | 239500 | 240000 | 240000 | 239500 | 95 |
| 521 | 20231219 | 101600 | 9695293000 | 239500 | 240000 | 240000 | 239500 | 774 |
| 522 | 20231219 | 101500 | 9509596500 | 240000 | 240000 | 240500 | 240000 | 1239 |
| 523 | 20231219 | 101400 | 9212216000 | 240000 | 240000 | 240500 | 240000 | 169 |
| 524 | 20231219 | 101300 | 9171611000 | 240000 | 240000 | 240500 | 240000 | 554 |
| 525 | 20231219 | 101200 | 9038446500 | 240000 | 240000 | 240500 | 240000 | 137 |
| 526 | 20231219 | 101100 | 9005562500 | 240000 | 240000 | 240500 | 240000 | 84 |
| 527 | 20231219 | 101000 | 8985401500 | 240500 | 240500 | 240500 | 240000 | 198 |
| 528 | 20231219 | 100900 | 8937813000 | 240500 | 240000 | 240500 | 240000 | 380 |
| 529 | 20231219 | 100800 | 8846607500 | 240000 | 240500 | 240500 | 240000 | 4149 |
| 530 | 20231219 | 100700 | 7850832000 | 240500 | 241000 | 241000 | 240000 | 1148 |
| 531 | 20231219 | 100600 | 7575037000 | 240500 | 240500 | 241000 | 240500 | 106 |
| 532 | 20231219 | 100500 | 7549539500 | 240500 | 240500 | 241000 | 240500 | 118 |
| 533 | 20231219 | 100400 | 7521116000 | 240500 | 240500 | 241000 | 240500 | 75 |
| 534 | 20231219 | 100300 | 7503078000 | 240500 | 240500 | 241000 | 240500 | 93 |
| 535 | 20231219 | 100200 | 7480708500 | 240500 | 240500 | 241000 | 240500 | 65 |
| 536 | 20231219 | 100100 | 7465073500 | 240500 | 240500 | 241000 | 240500 | 157 |
| 537 | 20231219 | 100000 | 7427276500 | 240500 | 240500 | 241000 | 240500 | 178 |
| 538 | 20231219 | 095900 | 7384425500 | 240500 | 240500 | 241000 | 240500 | 43 |
| 539 | 20231219 | 095800 | 7374082000 | 240500 | 240000 | 240500 | 240000 | 423 |
| 540 | 20231219 | 095700 | 7272379000 | 240000 | 240500 | 241000 | 240000 | 492 |
| 541 | 20231219 | 095600 | 7154055000 | 240500 | 240500 | 241000 | 240500 | 255 |
| 542 | 20231219 | 095500 | 7092682000 | 240500 | 240500 | 241000 | 240500 | 108 |
| 543 | 20231219 | 095400 | 7066692500 | 241000 | 241000 | 241000 | 240500 | 1050 |
| 544 | 20231219 | 095300 | 6814161500 | 240500 | 241000 | 241000 | 240500 | 178 |
| 545 | 20231219 | 095200 | 6771274000 | 241000 | 241000 | 241000 | 240500 | 112 |
| 546 | 20231219 | 095100 | 6744282500 | 241000 | 240500 | 241000 | 240500 | 473 |
| 547 | 20231219 | 095000 | 6630325000 | 240500 | 240500 | 241000 | 240500 | 404 |
| 548 | 20231219 | 094900 | 6533160500 | 240500 | 240500 | 241000 | 240500 | 246 |
| 549 | 20231219 | 094800 | 6473978000 | 240500 | 240500 | 241000 | 240500 | 258 |
| 550 | 20231219 | 094700 | 6411927500 | 240500 | 241000 | 241000 | 240000 | 4978 |
| 551 | 20231219 | 094600 | 5213301000 | 241000 | 241000 | 241500 | 241000 | 309 |
| 552 | 20231219 | 094500 | 5138825000 | 241000 | 241000 | 241500 | 241000 | 301 |
| 553 | 20231219 | 094400 | 5066187500 | 241000 | 241000 | 241500 | 241000 | 327 |
| 554 | 20231219 | 094300 | 4987355000 | 241000 | 241500 | 242000 | 241000 | 879 |
| 555 | 20231219 | 094200 | 4775113000 | 241500 | 241500 | 242000 | 241500 | 221 |
| 556 | 20231219 | 094100 | 4721737000 | 242000 | 241500 | 242000 | 241500 | 127 |
| 557 | 20231219 | 094000 | 4691049000 | 241500 | 241500 | 242000 | 241500 | 190 |
| 558 | 20231219 | 093900 | 4645127500 | 241500 | 241500 | 242000 | 241500 | 140 |
| 559 | 20231219 | 093800 | 4611303000 | 241500 | 241500 | 242000 | 241500 | 83 |
| 560 | 20231219 | 093700 | 4591247000 | 241500 | 241500 | 242000 | 241500 | 236 |
| 561 | 20231219 | 093600 | 4534252000 | 241500 | 242000 | 242000 | 241500 | 112 |
| 562 | 20231219 | 093500 | 4507195500 | 241500 | 241500 | 242000 | 241500 | 72 |
| 563 | 20231219 | 093400 | 4489798000 | 242000 | 241500 | 242000 | 241500 | 53 |
| 564 | 20231219 | 093300 | 4476980500 | 241500 | 241500 | 242000 | 241500 | 169 |
| 565 | 20231219 | 093200 | 4436162000 | 241500 | 241500 | 242000 | 241500 | 117 |
| 566 | 20231219 | 093100 | 4407900000 | 242000 | 241500 | 242000 | 241500 | 103 |
| 567 | 20231219 | 093000 | 4383022000 | 241500 | 241500 | 242000 | 241500 | 673 |
| 568 | 20231219 | 092900 | 4220490000 | 241500 | 241500 | 241500 | 241500 | 166 |
| 569 | 20231219 | 092800 | 4180401000 | 241500 | 242000 | 242000 | 241500 | 158 |
| 570 | 20231219 | 092700 | 4142242500 | 242000 | 241000 | 242000 | 241000 | 453 |
| 571 | 20231219 | 092600 | 4032912500 | 241500 | 241500 | 241500 | 241000 | 155 |
| 572 | 20231219 | 092500 | 3995530500 | 241500 | 241000 | 241500 | 241000 | 99 |
| 573 | 20231219 | 092400 | 3971654500 | 241000 | 241000 | 241500 | 241000 | 295 |
| 574 | 20231219 | 092300 | 3900533500 | 241500 | 241500 | 241500 | 241000 | 124 |
| 575 | 20231219 | 092200 | 3870590000 | 241500 | 241500 | 241500 | 241500 | 117 |
| 576 | 20231219 | 092100 | 3842334500 | 241500 | 241500 | 242000 | 241500 | 180 |
| 577 | 20231219 | 092000 | 3798863500 | 241500 | 241000 | 242000 | 241000 | 675 |
| 578 | 20231219 | 091900 | 3635687500 | 241000 | 241000 | 241500 | 241000 | 448 |
| 579 | 20231219 | 091800 | 3527715000 | 241000 | 241000 | 241500 | 241000 | 408 |
| 580 | 20231219 | 091700 | 3429365000 | 241500 | 241000 | 241500 | 241000 | 529 |
| 581 | 20231219 | 091600 | 3301862500 | 241000 | 241000 | 241500 | 241000 | 744 |
| 582 | 20231219 | 091500 | 3122558000 | 241000 | 241500 | 242000 | 241000 | 1451 |
| 583 | 20231219 | 091400 | 2772152000 | 241500 | 242000 | 242000 | 241500 | 69 |
| 584 | 20231219 | 091300 | 2755487000 | 241500 | 241500 | 242000 | 241500 | 58 |
| 585 | 20231219 | 091200 | 2741478500 | 242000 | 242500 | 242500 | 242000 | 644 |
| 586 | 20231219 | 091100 | 2585622000 | 242500 | 242000 | 242500 | 242000 | 140 |
| 587 | 20231219 | 091000 | 2551731000 | 242000 | 242500 | 242500 | 242000 | 501 |
| 588 | 20231219 | 090900 | 2430330000 | 242000 | 242500 | 243000 | 242000 | 199 |
| 589 | 20231219 | 090800 | 2382082500 | 242500 | 242000 | 242500 | 242000 | 377 |
| 590 | 20231219 | 090700 | 2290705000 | 242000 | 242000 | 242000 | 241500 | 338 |
| 591 | 20231219 | 090600 | 2208928500 | 242000 | 241500 | 242000 | 241000 | 757 |
| 592 | 20231219 | 090500 | 2026021000 | 241500 | 242000 | 242000 | 241000 | 1433 |
| 593 | 20231219 | 090400 | 1680195000 | 242000 | 242000 | 242500 | 241500 | 142 |
| 594 | 20231219 | 090300 | 1645833000 | 242000 | 242000 | 242500 | 241500 | 1313 |
| 595 | 20231219 | 090200 | 1328620000 | 241500 | 241500 | 242000 | 241500 | 1157 |
| 596 | 20231219 | 090100 | 1049086500 | 241500 | 242500 | 242500 | 241500 | 1874 |
| 597 | 20231219 | 090000 | 595839000 | 242000 | 242000 | 243000 | 242000 | 2457 |