34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 3 | 20231220 | 185300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20231220 | 185200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20231220 | 185100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20231220 | 185000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20231220 | 184900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20231220 | 184800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20231220 | 184700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20231220 | 184600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20231220 | 184500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20231220 | 184400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20231220 | 184300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20231220 | 184200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20231220 | 184100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20231220 | 184000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20231220 | 183900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20231220 | 183800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20231220 | 183700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20231220 | 183600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20231220 | 183500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20231220 | 183400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20231220 | 183300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20231220 | 183200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20231220 | 183100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20231220 | 183000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20231220 | 182900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20231220 | 182800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20231220 | 182700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20231220 | 182600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20231220 | 182500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20231220 | 182400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 33 | 20231220 | 182300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20231220 | 182200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20231220 | 182100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20231220 | 182000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20231220 | 181900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20231220 | 181800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20231220 | 181700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20231220 | 181600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20231220 | 181500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20231220 | 181400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20231220 | 181300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20231220 | 181200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20231220 | 181100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20231220 | 181000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20231220 | 180900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20231220 | 180800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20231220 | 180700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20231220 | 180600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20231220 | 180500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20231220 | 180400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20231220 | 180300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20231220 | 180200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20231220 | 180100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20231220 | 180000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20231220 | 175900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20231220 | 175800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20231220 | 175700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20231220 | 175600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20231220 | 175500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20231220 | 175400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 63 | 20231220 | 175300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20231220 | 175200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20231220 | 175100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20231220 | 175000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20231220 | 174900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20231220 | 174800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20231220 | 174700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20231220 | 174600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20231220 | 174500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20231220 | 174400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20231220 | 174300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20231220 | 174200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20231220 | 174100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20231220 | 174000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20231220 | 173900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20231220 | 173800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20231220 | 173700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20231220 | 173600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20231220 | 173500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20231220 | 173400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20231220 | 173300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20231220 | 173200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20231220 | 173100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20231220 | 173000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20231220 | 172900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20231220 | 172800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20231220 | 172700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20231220 | 172600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20231220 | 172500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20231220 | 172400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 93 | 20231220 | 172300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20231220 | 172200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20231220 | 172100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20231220 | 172000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20231220 | 171900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20231220 | 171800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20231220 | 171700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20231220 | 171600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20231220 | 171500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20231220 | 171400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20231220 | 171300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20231220 | 171200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20231220 | 171100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20231220 | 171000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20231220 | 170900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20231220 | 170800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20231220 | 170700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20231220 | 170600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20231220 | 170500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20231220 | 170400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20231220 | 170300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20231220 | 170200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20231220 | 170100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20231220 | 170000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20231220 | 165900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20231220 | 165800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20231220 | 165700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20231220 | 165600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20231220 | 165500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20231220 | 165400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 123 | 20231220 | 165300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20231220 | 165200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20231220 | 165100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20231220 | 165000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20231220 | 164900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20231220 | 164800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20231220 | 164700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20231220 | 164600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20231220 | 164500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20231220 | 164400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20231220 | 164300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20231220 | 164200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20231220 | 164100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20231220 | 164000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20231220 | 163900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20231220 | 163800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20231220 | 163700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20231220 | 163600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20231220 | 163500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20231220 | 163400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20231220 | 163300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20231220 | 163200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20231220 | 163100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20231220 | 163000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20231220 | 162900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20231220 | 162800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20231220 | 162700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20231220 | 162600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20231220 | 162500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20231220 | 162400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 153 | 20231220 | 162300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20231220 | 162200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20231220 | 162100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20231220 | 162000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20231220 | 161900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20231220 | 161800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20231220 | 161700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20231220 | 161600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20231220 | 161500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20231220 | 161400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20231220 | 161300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20231220 | 161200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20231220 | 161100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20231220 | 161000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20231220 | 160900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20231220 | 160800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20231220 | 160700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20231220 | 160600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20231220 | 160500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20231220 | 160400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20231220 | 160300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20231220 | 160200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20231220 | 160100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20231220 | 160000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20231220 | 155900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20231220 | 155800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20231220 | 155700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20231220 | 155600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20231220 | 155500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20231220 | 155400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 183 | 20231220 | 155300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20231220 | 155200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20231220 | 155100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20231220 | 155000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20231220 | 154900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20231220 | 154800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20231220 | 154700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20231220 | 154600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20231220 | 154500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20231220 | 154400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20231220 | 154300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20231220 | 154200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20231220 | 154100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20231220 | 154000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20231220 | 153900 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20231220 | 153800 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20231220 | 153700 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20231220 | 153600 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20231220 | 153500 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20231220 | 153400 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20231220 | 153300 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20231220 | 153200 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20231220 | 153100 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20231220 | 153000 | 39946294500 | 238000 | 238000 | 238000 | 238000 | 6765 |
| 207 | 20231220 | 152900 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 208 | 20231220 | 152800 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 209 | 20231220 | 152700 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 210 | 20231220 | 152600 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 211 | 20231220 | 152500 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 212 | 20231220 | 152400 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 213 | 20231220 | 152300 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 214 | 20231220 | 152200 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 215 | 20231220 | 152100 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 216 | 20231220 | 152000 | 38336224500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 217 | 20231220 | 151900 | 38336224500 | 238500 | 237500 | 238500 | 237500 | 1068 |
| 218 | 20231220 | 151800 | 38082253000 | 237500 | 237500 | 238000 | 237500 | 221 |
| 219 | 20231220 | 151700 | 38029676000 | 237500 | 238000 | 238500 | 237500 | 733 |
| 220 | 20231220 | 151600 | 37855209500 | 238000 | 238500 | 238500 | 238000 | 222 |
| 221 | 20231220 | 151500 | 37802336500 | 238000 | 238000 | 238500 | 238000 | 235 |
| 222 | 20231220 | 151400 | 37746349500 | 238000 | 238500 | 238500 | 238000 | 183 |
| 223 | 20231220 | 151300 | 37702736000 | 238000 | 237500 | 239000 | 237500 | 204 |
| 224 | 20231220 | 151200 | 37654120000 | 238000 | 238000 | 239000 | 238000 | 2363 |
| 225 | 20231220 | 151100 | 37090637000 | 238000 | 238500 | 238500 | 238000 | 376 |
| 226 | 20231220 | 151000 | 37001095500 | 238500 | 238000 | 238500 | 238000 | 235 |
| 227 | 20231220 | 150900 | 36945098500 | 238500 | 238000 | 238500 | 238000 | 305 |
| 228 | 20231220 | 150800 | 36872453000 | 238500 | 238000 | 238500 | 238000 | 291 |
| 229 | 20231220 | 150700 | 36803124000 | 238000 | 238000 | 238500 | 238000 | 284 |
| 230 | 20231220 | 150600 | 36735471000 | 238000 | 237500 | 238000 | 237500 | 1941 |
| 231 | 20231220 | 150500 | 36273579000 | 238000 | 238000 | 238000 | 237500 | 251 |
| 232 | 20231220 | 150400 | 36213896000 | 238000 | 238000 | 238000 | 237500 | 355 |
| 233 | 20231220 | 150300 | 36129499500 | 238000 | 237500 | 238000 | 237500 | 148 |
| 234 | 20231220 | 150200 | 36094341000 | 238000 | 237500 | 238000 | 237500 | 226 |
| 235 | 20231220 | 150100 | 36040587500 | 238000 | 238000 | 238000 | 237500 | 705 |
| 236 | 20231220 | 150000 | 35872852000 | 238000 | 237500 | 238000 | 237500 | 179 |
| 237 | 20231220 | 145900 | 35830334000 | 237500 | 237500 | 238000 | 237500 | 150 |
| 238 | 20231220 | 145800 | 35794696500 | 237500 | 237500 | 238000 | 237500 | 442 |
| 239 | 20231220 | 145700 | 35689699500 | 237500 | 237500 | 238000 | 237500 | 137 |
| 240 | 20231220 | 145600 | 35657158500 | 237500 | 238000 | 238000 | 237500 | 110 |
| 241 | 20231220 | 145500 | 35631020500 | 237500 | 237500 | 238000 | 237500 | 250 |
| 242 | 20231220 | 145400 | 35571569500 | 237500 | 237500 | 237500 | 237000 | 517 |
| 243 | 20231220 | 145300 | 35448818000 | 237500 | 237000 | 237500 | 237000 | 224 |
| 244 | 20231220 | 145200 | 35395636500 | 237500 | 237500 | 237500 | 237000 | 206 |
| 245 | 20231220 | 145100 | 35346756000 | 237500 | 238000 | 238000 | 237000 | 427 |
| 246 | 20231220 | 145000 | 35245272000 | 238000 | 237500 | 238000 | 237000 | 763 |
| 247 | 20231220 | 144900 | 35064064500 | 237500 | 238000 | 238000 | 237000 | 1256 |
| 248 | 20231220 | 144800 | 34765769500 | 238000 | 238000 | 238000 | 237500 | 72 |
| 249 | 20231220 | 144700 | 34748665500 | 238000 | 237500 | 238000 | 237000 | 3750 |
| 250 | 20231220 | 144600 | 33857376000 | 237000 | 237000 | 237500 | 237000 | 362 |
| 251 | 20231220 | 144500 | 33771437500 | 237500 | 237000 | 237500 | 237000 | 66 |
| 252 | 20231220 | 144400 | 33755779500 | 237500 | 237000 | 237500 | 237000 | 109 |
| 253 | 20231220 | 144300 | 33729931000 | 237000 | 237000 | 237500 | 237000 | 263 |
| 254 | 20231220 | 144200 | 33667515000 | 237000 | 237500 | 237500 | 237000 | 82 |
| 255 | 20231220 | 144100 | 33648056500 | 237000 | 237000 | 237500 | 237000 | 139 |
| 256 | 20231220 | 144000 | 33615072000 | 237000 | 237500 | 237500 | 237000 | 98 |
| 257 | 20231220 | 143900 | 33591833500 | 237500 | 237500 | 238000 | 237000 | 1260 |
| 258 | 20231220 | 143800 | 33292501000 | 237500 | 238000 | 238000 | 237500 | 140 |
| 259 | 20231220 | 143700 | 33259246000 | 238000 | 237500 | 238000 | 237500 | 103 |
| 260 | 20231220 | 143600 | 33234773000 | 238000 | 237500 | 238000 | 237500 | 73 |
| 261 | 20231220 | 143500 | 33217419500 | 238000 | 237500 | 238000 | 237500 | 287 |
| 262 | 20231220 | 143400 | 33149161000 | 237500 | 237500 | 238000 | 237500 | 46 |
| 263 | 20231220 | 143300 | 33138233000 | 238000 | 237500 | 238000 | 237500 | 123 |
| 264 | 20231220 | 143200 | 33109005500 | 237500 | 237500 | 238000 | 237500 | 164 |
| 265 | 20231220 | 143100 | 33070052000 | 238000 | 237500 | 238000 | 237500 | 214 |
| 266 | 20231220 | 143000 | 33019133000 | 237500 | 237500 | 238000 | 237500 | 192 |
| 267 | 20231220 | 142900 | 32973529500 | 237500 | 238000 | 238000 | 237500 | 36 |
| 268 | 20231220 | 142800 | 32964976000 | 237500 | 237500 | 238000 | 237500 | 138 |
| 269 | 20231220 | 142700 | 32932187000 | 237500 | 237500 | 238000 | 237500 | 199 |
| 270 | 20231220 | 142600 | 32884846000 | 237500 | 237500 | 238000 | 237500 | 75 |
| 271 | 20231220 | 142500 | 32867027000 | 237500 | 238000 | 238000 | 237500 | 126 |
| 272 | 20231220 | 142400 | 32837059500 | 237500 | 238000 | 238000 | 237500 | 91 |
| 273 | 20231220 | 142300 | 32815427500 | 238000 | 237500 | 238000 | 237500 | 235 |
| 274 | 20231220 | 142200 | 32759537500 | 237500 | 237500 | 238000 | 237500 | 138 |
| 275 | 20231220 | 142100 | 32726723000 | 237500 | 237500 | 238000 | 237500 | 86 |
| 276 | 20231220 | 142000 | 32706288500 | 238000 | 238000 | 238500 | 238000 | 347 |
| 277 | 20231220 | 141900 | 32623701000 | 238500 | 237500 | 238500 | 237500 | 1040 |
| 278 | 20231220 | 141800 | 32376120500 | 237500 | 238500 | 238500 | 237500 | 1012 |
| 279 | 20231220 | 141700 | 32135267000 | 238000 | 238500 | 238500 | 238000 | 148 |
| 280 | 20231220 | 141600 | 32100029000 | 238000 | 238000 | 238500 | 238000 | 70 |
| 281 | 20231220 | 141500 | 32083363500 | 238000 | 238000 | 238500 | 238000 | 240 |
| 282 | 20231220 | 141400 | 32026163500 | 238000 | 238000 | 238500 | 238000 | 456 |
| 283 | 20231220 | 141300 | 31917613000 | 238000 | 238000 | 238500 | 238000 | 81 |
| 284 | 20231220 | 141200 | 31898332500 | 238000 | 238000 | 238500 | 238000 | 103 |
| 285 | 20231220 | 141100 | 31873814500 | 238500 | 238000 | 238500 | 238000 | 262 |
| 286 | 20231220 | 141000 | 31811357000 | 238000 | 238000 | 238500 | 238000 | 96 |
| 287 | 20231220 | 140900 | 31788506000 | 238000 | 238000 | 238500 | 238000 | 99 |
| 288 | 20231220 | 140800 | 31764941000 | 238000 | 238500 | 238500 | 238000 | 169 |
| 289 | 20231220 | 140700 | 31724705500 | 238000 | 238500 | 238500 | 238000 | 238 |
| 290 | 20231220 | 140600 | 31667977500 | 238000 | 238000 | 238500 | 238000 | 121 |
| 291 | 20231220 | 140500 | 31639165000 | 238000 | 238000 | 238500 | 238000 | 96 |
| 292 | 20231220 | 140400 | 31616302500 | 238000 | 238000 | 238500 | 238000 | 173 |
| 293 | 20231220 | 140300 | 31575126000 | 238000 | 237500 | 238500 | 237500 | 392 |
| 294 | 20231220 | 140200 | 31481789500 | 238000 | 238000 | 238500 | 238000 | 312 |
| 295 | 20231220 | 140100 | 31407521500 | 238000 | 238000 | 238500 | 238000 | 87 |
| 296 | 20231220 | 140000 | 31386809000 | 238500 | 238500 | 238500 | 238000 | 76 |
| 297 | 20231220 | 135900 | 31368706500 | 238000 | 238500 | 238500 | 238000 | 237 |
| 298 | 20231220 | 135800 | 31312211500 | 238500 | 238000 | 238500 | 238000 | 59 |
| 299 | 20231220 | 135700 | 31298167500 | 238000 | 238000 | 238500 | 237500 | 738 |
| 300 | 20231220 | 135600 | 31122302000 | 238500 | 238000 | 238500 | 238000 | 59 |
| 301 | 20231220 | 135500 | 31108257000 | 238500 | 238000 | 238500 | 237500 | 372 |
| 302 | 20231220 | 135400 | 31019643500 | 238000 | 237500 | 238500 | 237500 | 231 |
| 303 | 20231220 | 135300 | 30964658000 | 237500 | 238000 | 238500 | 237500 | 123 |
| 304 | 20231220 | 135200 | 30935396500 | 238000 | 238000 | 238000 | 237500 | 145 |
| 305 | 20231220 | 135100 | 30900934000 | 237500 | 238000 | 238000 | 237500 | 288 |
| 306 | 20231220 | 135000 | 30832422500 | 237500 | 238000 | 238500 | 237500 | 560 |
| 307 | 20231220 | 134900 | 30699148500 | 238500 | 238500 | 238500 | 238000 | 70 |
| 308 | 20231220 | 134800 | 30682475500 | 238000 | 238500 | 238500 | 238000 | 119 |
| 309 | 20231220 | 134700 | 30654143500 | 238000 | 238000 | 238500 | 238000 | 301 |
| 310 | 20231220 | 134600 | 30582417000 | 238000 | 238500 | 238500 | 238000 | 110 |
| 311 | 20231220 | 134500 | 30556223500 | 238000 | 238000 | 238500 | 237500 | 1405 |
| 312 | 20231220 | 134400 | 30221811000 | 237500 | 237500 | 238000 | 237500 | 94 |
| 313 | 20231220 | 134300 | 30199480000 | 238000 | 238000 | 238000 | 237500 | 367 |
| 314 | 20231220 | 134200 | 30112156000 | 238000 | 237500 | 238000 | 237500 | 99 |
| 315 | 20231220 | 134100 | 30088627000 | 237500 | 237500 | 238000 | 237500 | 58 |
| 316 | 20231220 | 134000 | 30074843500 | 237500 | 238000 | 238000 | 237500 | 103 |
| 317 | 20231220 | 133900 | 30050368000 | 238000 | 237500 | 238000 | 237500 | 418 |
| 318 | 20231220 | 133800 | 29950962500 | 237500 | 238000 | 238000 | 237500 | 56 |
| 319 | 20231220 | 133700 | 29937645500 | 237500 | 238000 | 238000 | 237500 | 123 |
| 320 | 20231220 | 133600 | 29908420000 | 237500 | 237500 | 238000 | 237500 | 96 |
| 321 | 20231220 | 133500 | 29885609000 | 238000 | 238000 | 238000 | 237500 | 68 |
| 322 | 20231220 | 133400 | 29869447500 | 237500 | 237500 | 238000 | 237500 | 84 |
| 323 | 20231220 | 133300 | 29849489000 | 237500 | 237000 | 238000 | 237000 | 84 |
| 324 | 20231220 | 133200 | 29829535000 | 237500 | 237500 | 238000 | 237000 | 575 |
| 325 | 20231220 | 133100 | 29692962500 | 237500 | 237500 | 237500 | 237000 | 140 |
| 326 | 20231220 | 133000 | 29659720000 | 237000 | 237500 | 237500 | 237000 | 204 |
| 327 | 20231220 | 132900 | 29611283000 | 237500 | 237500 | 238000 | 237500 | 260 |
| 328 | 20231220 | 132800 | 29549451500 | 237500 | 238000 | 238000 | 237500 | 107 |
| 329 | 20231220 | 132700 | 29524038500 | 237500 | 237500 | 238000 | 237500 | 162 |
| 330 | 20231220 | 132600 | 29485563000 | 237500 | 237500 | 238000 | 237500 | 180 |
| 331 | 20231220 | 132500 | 29442796000 | 237500 | 237000 | 237500 | 237000 | 690 |
| 332 | 20231220 | 132400 | 29278947000 | 237500 | 237000 | 237500 | 237000 | 154 |
| 333 | 20231220 | 132300 | 29242408000 | 237000 | 237500 | 237500 | 237000 | 134 |
| 334 | 20231220 | 132200 | 29210612000 | 237500 | 237500 | 237500 | 237000 | 199 |
| 335 | 20231220 | 132100 | 29163393500 | 237500 | 237000 | 237500 | 237000 | 128 |
| 336 | 20231220 | 132000 | 29133026500 | 237000 | 237500 | 237500 | 237000 | 398 |
| 337 | 20231220 | 131900 | 29038695500 | 237000 | 237000 | 237500 | 237000 | 77 |
| 338 | 20231220 | 131800 | 29020432000 | 237000 | 237000 | 237500 | 237000 | 115 |
| 339 | 20231220 | 131700 | 28993158500 | 237000 | 237000 | 237500 | 237000 | 85 |
| 340 | 20231220 | 131600 | 28973007500 | 237000 | 237000 | 237500 | 237000 | 85 |
| 341 | 20231220 | 131500 | 28952853500 | 237000 | 237000 | 237500 | 237000 | 302 |
| 342 | 20231220 | 131400 | 28881241500 | 237000 | 237000 | 237500 | 237000 | 129 |
| 343 | 20231220 | 131300 | 28850657000 | 237000 | 237000 | 237500 | 237000 | 98 |
| 344 | 20231220 | 131200 | 28827417000 | 237500 | 237500 | 237500 | 237000 | 230 |
| 345 | 20231220 | 131100 | 28772805000 | 237000 | 237000 | 237000 | 237000 | 88 |
| 346 | 20231220 | 131000 | 28751949000 | 237000 | 237500 | 237500 | 236500 | 310 |
| 347 | 20231220 | 130900 | 28678478000 | 237000 | 236000 | 237500 | 236000 | 2727 |
| 348 | 20231220 | 130800 | 28032263000 | 236000 | 236500 | 236500 | 236000 | 168 |
| 349 | 20231220 | 130700 | 27992554500 | 236000 | 236000 | 236500 | 236000 | 163 |
| 350 | 20231220 | 130600 | 27954034500 | 236000 | 236000 | 236500 | 236000 | 321 |
| 351 | 20231220 | 130500 | 27878160000 | 236000 | 236500 | 236500 | 236000 | 554 |
| 352 | 20231220 | 130400 | 27747151000 | 236500 | 236500 | 236500 | 236000 | 250 |
| 353 | 20231220 | 130300 | 27688051000 | 236500 | 236000 | 236500 | 236000 | 542 |
| 354 | 20231220 | 130200 | 27559887500 | 236500 | 236000 | 236500 | 236000 | 187 |
| 355 | 20231220 | 130100 | 27515701500 | 236000 | 236500 | 237000 | 236000 | 946 |
| 356 | 20231220 | 130000 | 27291989500 | 236000 | 236000 | 236500 | 236000 | 1419 |
| 357 | 20231220 | 125900 | 26956470000 | 236500 | 236000 | 236500 | 236000 | 215 |
| 358 | 20231220 | 125800 | 26905648500 | 236500 | 236000 | 236500 | 236000 | 284 |
| 359 | 20231220 | 125700 | 26838509500 | 236000 | 236000 | 236500 | 236000 | 169 |
| 360 | 20231220 | 125600 | 26798577500 | 236000 | 236000 | 236500 | 236000 | 213 |
| 361 | 20231220 | 125500 | 26748218500 | 236500 | 236000 | 236500 | 236000 | 108 |
| 362 | 20231220 | 125400 | 26722716500 | 236000 | 236000 | 236500 | 236000 | 141 |
| 363 | 20231220 | 125300 | 26689387000 | 236500 | 236000 | 236500 | 236000 | 189 |
| 364 | 20231220 | 125200 | 26644728500 | 236500 | 236000 | 236500 | 236000 | 334 |
| 365 | 20231220 | 125100 | 26565764000 | 236000 | 236000 | 236500 | 236000 | 225 |
| 366 | 20231220 | 125000 | 26512576500 | 236000 | 236000 | 236500 | 236000 | 262 |
| 367 | 20231220 | 124900 | 26450638000 | 236500 | 236000 | 236500 | 236000 | 219 |
| 368 | 20231220 | 124800 | 26398858500 | 236000 | 236500 | 236500 | 236000 | 47 |
| 369 | 20231220 | 124700 | 26387744000 | 236500 | 236500 | 237000 | 236000 | 1063 |
| 370 | 20231220 | 124600 | 26136586000 | 236500 | 236500 | 236500 | 236500 | 81 |
| 371 | 20231220 | 124500 | 26117429500 | 236500 | 236500 | 236500 | 236500 | 76 |
| 372 | 20231220 | 124400 | 26099455500 | 236500 | 236500 | 237000 | 236500 | 69 |
| 373 | 20231220 | 124300 | 26083133000 | 237000 | 236500 | 237000 | 236500 | 51 |
| 374 | 20231220 | 124200 | 26071070500 | 236500 | 236500 | 236500 | 236000 | 1567 |
| 375 | 20231220 | 124100 | 25700509500 | 236000 | 236500 | 236500 | 236000 | 614 |
| 376 | 20231220 | 124000 | 25555311500 | 236500 | 236500 | 237000 | 236500 | 108 |
| 377 | 20231220 | 123900 | 25529757000 | 236500 | 236000 | 236500 | 236000 | 644 |
| 378 | 20231220 | 123800 | 25377467000 | 236500 | 236500 | 236500 | 236000 | 375 |
| 379 | 20231220 | 123700 | 25288824000 | 236500 | 236000 | 236500 | 236000 | 269 |
| 380 | 20231220 | 123600 | 25225247000 | 236000 | 236500 | 236500 | 236000 | 180 |
| 381 | 20231220 | 123500 | 25182709500 | 236000 | 236000 | 236500 | 236000 | 204 |
| 382 | 20231220 | 123400 | 25134505500 | 236500 | 236000 | 236500 | 236000 | 429 |
| 383 | 20231220 | 123300 | 25033078000 | 236500 | 236500 | 236500 | 236500 | 161 |
| 384 | 20231220 | 123200 | 24995001500 | 236500 | 237000 | 237000 | 236000 | 2348 |
| 385 | 20231220 | 123100 | 24439719000 | 236500 | 236500 | 237000 | 236500 | 139 |
| 386 | 20231220 | 123000 | 24406820500 | 236500 | 236500 | 237000 | 236500 | 77 |
| 387 | 20231220 | 122900 | 24388609500 | 236500 | 236500 | 237000 | 236500 | 192 |
| 388 | 20231220 | 122800 | 24343196000 | 236500 | 236000 | 236500 | 236000 | 332 |
| 389 | 20231220 | 122700 | 24264678500 | 236500 | 236500 | 236500 | 236000 | 838 |
| 390 | 20231220 | 122600 | 24066508500 | 236500 | 236500 | 236500 | 236500 | 1050 |
| 391 | 20231220 | 122500 | 23818183500 | 236500 | 236500 | 237000 | 236500 | 84 |
| 392 | 20231220 | 122400 | 23798316500 | 236500 | 236500 | 237000 | 236000 | 193 |
| 393 | 20231220 | 122300 | 23752694500 | 236500 | 236500 | 237000 | 236500 | 353 |
| 394 | 20231220 | 122200 | 23669209500 | 236500 | 237000 | 237000 | 236000 | 226 |
| 395 | 20231220 | 122100 | 23615758500 | 236500 | 236500 | 237000 | 236000 | 232 |
| 396 | 20231220 | 122000 | 23560890000 | 236500 | 236500 | 237000 | 236500 | 100 |
| 397 | 20231220 | 121900 | 23537213500 | 236500 | 236500 | 236500 | 236000 | 92 |
| 398 | 20231220 | 121800 | 23515467500 | 236500 | 236500 | 236500 | 236000 | 105 |
| 399 | 20231220 | 121700 | 23490668000 | 236500 | 236500 | 237000 | 236000 | 603 |
| 400 | 20231220 | 121600 | 23348081000 | 236000 | 236000 | 236500 | 236000 | 80 |
| 401 | 20231220 | 121500 | 23329179000 | 236500 | 236000 | 236500 | 236000 | 141 |
| 402 | 20231220 | 121400 | 23295860000 | 236500 | 236000 | 236500 | 236000 | 217 |
| 403 | 20231220 | 121300 | 23244591500 | 236000 | 236500 | 236500 | 236000 | 1536 |
| 404 | 20231220 | 121200 | 22881329000 | 236500 | 236500 | 237000 | 236500 | 47 |
| 405 | 20231220 | 121100 | 22870209500 | 236500 | 236500 | 236500 | 236000 | 113 |
| 406 | 20231220 | 121000 | 22843485500 | 236500 | 237000 | 237000 | 236000 | 1121 |
| 407 | 20231220 | 120900 | 22578361000 | 236500 | 237000 | 237000 | 236000 | 356 |
| 408 | 20231220 | 120800 | 22494162000 | 237000 | 236500 | 237000 | 236500 | 98 |
| 409 | 20231220 | 120700 | 22470979000 | 236500 | 236500 | 237000 | 236500 | 162 |
| 410 | 20231220 | 120600 | 22432661000 | 236500 | 236500 | 237000 | 236500 | 193 |
| 411 | 20231220 | 120500 | 22387009500 | 236500 | 236500 | 237000 | 236500 | 371 |
| 412 | 20231220 | 120400 | 22299262000 | 236500 | 236500 | 237000 | 236500 | 111 |
| 413 | 20231220 | 120300 | 22273003500 | 236500 | 237000 | 237000 | 236500 | 125 |
| 414 | 20231220 | 120200 | 22243432000 | 236500 | 236500 | 237000 | 236500 | 125 |
| 415 | 20231220 | 120100 | 22213861000 | 236500 | 236500 | 237000 | 236500 | 114 |
| 416 | 20231220 | 120000 | 22186899500 | 236500 | 237000 | 237000 | 236500 | 187 |
| 417 | 20231220 | 115900 | 22142664000 | 236500 | 236500 | 237000 | 236500 | 93 |
| 418 | 20231220 | 115800 | 22120661500 | 236500 | 236500 | 237000 | 236500 | 81 |
| 419 | 20231220 | 115700 | 22101490000 | 236500 | 236500 | 236500 | 236500 | 201 |
| 420 | 20231220 | 115600 | 22053953500 | 236500 | 236500 | 237000 | 236500 | 130 |
| 421 | 20231220 | 115500 | 22023200500 | 236500 | 236500 | 237000 | 236500 | 96 |
| 422 | 20231220 | 115400 | 22000495500 | 236500 | 236500 | 237000 | 236500 | 74 |
| 423 | 20231220 | 115300 | 21982987500 | 236500 | 236500 | 237000 | 236500 | 89 |
| 424 | 20231220 | 115200 | 21961932000 | 237000 | 236000 | 237000 | 236000 | 1064 |
| 425 | 20231220 | 115100 | 21710329000 | 236000 | 236500 | 237000 | 236000 | 204 |
| 426 | 20231220 | 115000 | 21662079500 | 236500 | 236500 | 237000 | 236500 | 197 |
| 427 | 20231220 | 114900 | 21615482500 | 236500 | 236500 | 237000 | 236500 | 186 |
| 428 | 20231220 | 114800 | 21571481500 | 236500 | 236500 | 237000 | 236500 | 95 |
| 429 | 20231220 | 114700 | 21549009000 | 236500 | 236500 | 237000 | 236500 | 110 |
| 430 | 20231220 | 114600 | 21522988500 | 236500 | 236500 | 237000 | 236500 | 92 |
| 431 | 20231220 | 114500 | 21501226000 | 237000 | 236500 | 237000 | 236000 | 104 |
| 432 | 20231220 | 114400 | 21476629000 | 236500 | 236500 | 237000 | 236500 | 192 |
| 433 | 20231220 | 114300 | 21431212000 | 236500 | 236500 | 236500 | 236500 | 55 |
| 434 | 20231220 | 114200 | 21418204500 | 236500 | 236500 | 236500 | 236500 | 77 |
| 435 | 20231220 | 114100 | 21399994000 | 236500 | 236500 | 236500 | 236000 | 1176 |
| 436 | 20231220 | 114000 | 21121873000 | 236500 | 236500 | 237000 | 236500 | 575 |
| 437 | 20231220 | 113900 | 20985884500 | 236500 | 236500 | 236500 | 236500 | 45 |
| 438 | 20231220 | 113800 | 20975242000 | 237000 | 236500 | 237000 | 236500 | 220 |
| 439 | 20231220 | 113700 | 20923174500 | 236500 | 236500 | 236500 | 236500 | 70 |
| 440 | 20231220 | 113600 | 20906619500 | 236500 | 236500 | 236500 | 236500 | 288 |
| 441 | 20231220 | 113500 | 20838507500 | 236500 | 236500 | 236500 | 236500 | 105 |
| 442 | 20231220 | 113400 | 20813675000 | 237000 | 236500 | 237000 | 236500 | 371 |
| 443 | 20231220 | 113300 | 20725790500 | 236500 | 237000 | 237000 | 236500 | 144 |
| 444 | 20231220 | 113200 | 20691704500 | 237000 | 236500 | 237000 | 236500 | 73 |
| 445 | 20231220 | 113100 | 20674438000 | 236500 | 236500 | 236500 | 236500 | 87 |
| 446 | 20231220 | 113000 | 20653862500 | 236500 | 237000 | 237000 | 236500 | 73 |
| 447 | 20231220 | 112900 | 20636595000 | 236500 | 237000 | 237000 | 236500 | 105 |
| 448 | 20231220 | 112800 | 20611761000 | 237500 | 236500 | 237500 | 236000 | 991 |
| 449 | 20231220 | 112700 | 20376932500 | 236500 | 236500 | 236500 | 236000 | 174 |
| 450 | 20231220 | 112600 | 20335782500 | 236500 | 236500 | 237000 | 236000 | 157 |
| 451 | 20231220 | 112500 | 20298657000 | 236000 | 236500 | 236500 | 236000 | 106 |
| 452 | 20231220 | 112400 | 20273604500 | 236000 | 236500 | 237000 | 236000 | 94 |
| 453 | 20231220 | 112300 | 20251369500 | 236500 | 236000 | 237000 | 236000 | 259 |
| 454 | 20231220 | 112200 | 20190112500 | 236500 | 236000 | 236500 | 236000 | 317 |
| 455 | 20231220 | 112100 | 20115171500 | 236500 | 236000 | 236500 | 236000 | 932 |
| 456 | 20231220 | 112000 | 19894783500 | 236000 | 236000 | 236500 | 236000 | 96 |
| 457 | 20231220 | 111900 | 19872126500 | 236500 | 236000 | 236500 | 236000 | 114 |
| 458 | 20231220 | 111800 | 19845207500 | 236000 | 236000 | 236500 | 236000 | 41 |
| 459 | 20231220 | 111700 | 19835531000 | 236000 | 236000 | 236500 | 236000 | 83 |
| 460 | 20231220 | 111600 | 19815936500 | 236000 | 236000 | 236500 | 236000 | 101 |
| 461 | 20231220 | 111500 | 19792099500 | 236500 | 236500 | 237000 | 236000 | 131 |
| 462 | 20231220 | 111400 | 19761154500 | 236500 | 236500 | 237000 | 236000 | 72 |
| 463 | 20231220 | 111300 | 19744140000 | 236500 | 236000 | 237000 | 236000 | 1191 |
| 464 | 20231220 | 111200 | 19462087000 | 236000 | 236000 | 236500 | 235500 | 1125 |
| 465 | 20231220 | 111100 | 19196574000 | 236000 | 235500 | 236500 | 235500 | 2769 |
| 466 | 20231220 | 111000 | 18543032000 | 236000 | 236000 | 236000 | 235500 | 87 |
| 467 | 20231220 | 110900 | 18522516500 | 236000 | 235500 | 236000 | 235000 | 1135 |
| 468 | 20231220 | 110800 | 18255229500 | 235500 | 236000 | 236000 | 235500 | 1012 |
| 469 | 20231220 | 110700 | 18016903000 | 235500 | 235500 | 236000 | 235000 | 866 |
| 470 | 20231220 | 110600 | 17812977000 | 235500 | 236000 | 236000 | 235000 | 296 |
| 471 | 20231220 | 110500 | 17743296500 | 235500 | 235500 | 236000 | 235500 | 750 |
| 472 | 20231220 | 110400 | 17566671000 | 235500 | 235500 | 236000 | 235500 | 117 |
| 473 | 20231220 | 110300 | 17539106000 | 235500 | 235500 | 235500 | 235000 | 1180 |
| 474 | 20231220 | 110200 | 17261236000 | 235500 | 235500 | 236000 | 235500 | 69 |
| 475 | 20231220 | 110100 | 17244983000 | 235500 | 235500 | 236000 | 235000 | 448 |
| 476 | 20231220 | 110000 | 17139463000 | 235000 | 235000 | 235500 | 235000 | 859 |
| 477 | 20231220 | 105900 | 16937225500 | 235000 | 235500 | 235500 | 235000 | 146 |
| 478 | 20231220 | 105800 | 16902910500 | 235500 | 235000 | 235500 | 235000 | 215 |
| 479 | 20231220 | 105700 | 16852361000 | 235500 | 235500 | 235500 | 235000 | 229 |
| 480 | 20231220 | 105600 | 16798493500 | 235500 | 236000 | 236000 | 235500 | 161 |
| 481 | 20231220 | 105500 | 16760576500 | 236000 | 235500 | 236000 | 235000 | 487 |
| 482 | 20231220 | 105400 | 16646025500 | 235500 | 235500 | 235500 | 235000 | 274 |
| 483 | 20231220 | 105300 | 16581549500 | 235500 | 235500 | 235500 | 235000 | 268 |
| 484 | 20231220 | 105200 | 16518486500 | 235000 | 235500 | 235500 | 235000 | 292 |
| 485 | 20231220 | 105100 | 16449828000 | 235500 | 235000 | 235500 | 235000 | 1781 |
| 486 | 20231220 | 105000 | 16030444000 | 235000 | 235500 | 235500 | 235000 | 474 |
| 487 | 20231220 | 104900 | 15918885500 | 235000 | 235500 | 235500 | 235000 | 1312 |
| 488 | 20231220 | 104800 | 15609967500 | 235500 | 235500 | 235500 | 235500 | 211 |
| 489 | 20231220 | 104700 | 15560277000 | 235500 | 235000 | 236000 | 235000 | 1628 |
| 490 | 20231220 | 104600 | 15177205000 | 235000 | 235000 | 235500 | 235000 | 207 |
| 491 | 20231220 | 104500 | 15128551500 | 235500 | 235000 | 235500 | 235000 | 178 |
| 492 | 20231220 | 104400 | 15086717500 | 234500 | 234500 | 235500 | 234500 | 706 |
| 493 | 20231220 | 104300 | 14920820500 | 234500 | 235000 | 235500 | 234500 | 640 |
| 494 | 20231220 | 104200 | 14770438500 | 234500 | 235000 | 235000 | 234500 | 550 |
| 495 | 20231220 | 104100 | 14641200000 | 235000 | 235000 | 235500 | 234500 | 1526 |
| 496 | 20231220 | 104000 | 14282593500 | 235000 | 235500 | 235500 | 234500 | 6531 |
| 497 | 20231220 | 103900 | 12747719500 | 235000 | 235500 | 236000 | 235000 | 685 |
| 498 | 20231220 | 103800 | 12586439500 | 235500 | 235500 | 236000 | 235500 | 189 |
| 499 | 20231220 | 103700 | 12541927000 | 235500 | 235000 | 236000 | 235000 | 1266 |
| 500 | 20231220 | 103600 | 12243792500 | 235500 | 236000 | 236500 | 235000 | 6672 |
| 501 | 20231220 | 103500 | 10671211000 | 236500 | 236000 | 236500 | 236000 | 480 |
| 502 | 20231220 | 103400 | 10557914000 | 236000 | 236000 | 236500 | 236000 | 490 |
| 503 | 20231220 | 103300 | 10442263500 | 236000 | 236000 | 236500 | 236000 | 217 |
| 504 | 20231220 | 103200 | 10390991500 | 236000 | 236000 | 236500 | 236000 | 208 |
| 505 | 20231220 | 103100 | 10341884500 | 236000 | 236000 | 236500 | 236000 | 99 |
| 506 | 20231220 | 103000 | 10318514500 | 236000 | 237000 | 237000 | 236000 | 1149 |
| 507 | 20231220 | 102900 | 10046798000 | 236500 | 236500 | 237000 | 236500 | 447 |
| 508 | 20231220 | 102800 | 9941062500 | 236500 | 236500 | 237000 | 236500 | 168 |
| 509 | 20231220 | 102700 | 9901294000 | 237000 | 236500 | 237000 | 236500 | 130 |
| 510 | 20231220 | 102600 | 9870505000 | 236500 | 236500 | 237000 | 236500 | 251 |
| 511 | 20231220 | 102500 | 9811065000 | 236500 | 236500 | 237000 | 236500 | 85 |
| 512 | 20231220 | 102400 | 9790961500 | 236500 | 237000 | 237000 | 236500 | 64 |
| 513 | 20231220 | 102300 | 9775814500 | 236500 | 237000 | 237000 | 236500 | 165 |
| 514 | 20231220 | 102200 | 9736781000 | 237000 | 236500 | 237000 | 236500 | 221 |
| 515 | 20231220 | 102100 | 9684506000 | 236500 | 236000 | 236500 | 236000 | 1497 |
| 516 | 20231220 | 102000 | 9330475000 | 236000 | 236000 | 236500 | 236000 | 229 |
| 517 | 20231220 | 101900 | 9276421000 | 236000 | 236500 | 237000 | 236000 | 2111 |
| 518 | 20231220 | 101800 | 8777142000 | 236500 | 237000 | 237000 | 236500 | 584 |
| 519 | 20231220 | 101700 | 8638952500 | 237000 | 237000 | 237000 | 236500 | 576 |
| 520 | 20231220 | 101600 | 8502445500 | 236500 | 237000 | 237000 | 236500 | 247 |
| 521 | 20231220 | 101500 | 8443940500 | 237500 | 236500 | 237500 | 236500 | 439 |
| 522 | 20231220 | 101400 | 8339901500 | 236500 | 237000 | 237000 | 236500 | 417 |
| 523 | 20231220 | 101300 | 8241193500 | 236500 | 237000 | 237500 | 236500 | 367 |
| 524 | 20231220 | 101200 | 8154285500 | 237000 | 237000 | 237500 | 237000 | 307 |
| 525 | 20231220 | 101100 | 8081525500 | 237000 | 237000 | 237500 | 237000 | 308 |
| 526 | 20231220 | 101000 | 8008528500 | 237000 | 237000 | 237500 | 236500 | 217 |
| 527 | 20231220 | 100900 | 7957102500 | 237000 | 236500 | 237000 | 236500 | 1375 |
| 528 | 20231220 | 100800 | 7631719500 | 237000 | 237000 | 237000 | 236500 | 914 |
| 529 | 20231220 | 100700 | 7415133000 | 237000 | 237500 | 238000 | 237000 | 2703 |
| 530 | 20231220 | 100600 | 6773549500 | 237500 | 237500 | 238000 | 237500 | 304 |
| 531 | 20231220 | 100500 | 6701342500 | 237500 | 238000 | 238500 | 237500 | 206 |
| 532 | 20231220 | 100400 | 6652333500 | 238500 | 238500 | 238500 | 238000 | 197 |
| 533 | 20231220 | 100300 | 6605438000 | 238500 | 238000 | 238500 | 238000 | 299 |
| 534 | 20231220 | 100200 | 6534272000 | 238000 | 238000 | 238500 | 237500 | 2002 |
| 535 | 20231220 | 100100 | 6057812500 | 238500 | 238000 | 238500 | 238000 | 213 |
| 536 | 20231220 | 100000 | 6007102500 | 238500 | 238000 | 238500 | 238000 | 191 |
| 537 | 20231220 | 095900 | 5961629500 | 238500 | 238000 | 238500 | 238000 | 494 |
| 538 | 20231220 | 095800 | 5844050000 | 238000 | 238000 | 238500 | 238000 | 245 |
| 539 | 20231220 | 095700 | 5785693000 | 238000 | 238000 | 238500 | 238000 | 230 |
| 540 | 20231220 | 095600 | 5730932500 | 238000 | 238500 | 238500 | 238000 | 301 |
| 541 | 20231220 | 095500 | 5659289500 | 238000 | 238000 | 238500 | 238000 | 243 |
| 542 | 20231220 | 095400 | 5601455000 | 238000 | 238000 | 238500 | 238000 | 285 |
| 543 | 20231220 | 095300 | 5533577000 | 238500 | 238500 | 239000 | 238500 | 573 |
| 544 | 20231220 | 095200 | 5396916000 | 238500 | 238500 | 239000 | 238500 | 585 |
| 545 | 20231220 | 095100 | 5257392000 | 238500 | 239000 | 239000 | 238500 | 97 |
| 546 | 20231220 | 095000 | 5234249500 | 238500 | 238500 | 239000 | 238500 | 105 |
| 547 | 20231220 | 094900 | 5209191000 | 239000 | 239000 | 239000 | 238500 | 50 |
| 548 | 20231220 | 094800 | 5197250500 | 238500 | 238500 | 239000 | 238500 | 103 |
| 549 | 20231220 | 094700 | 5172668500 | 238500 | 238500 | 239000 | 238500 | 124 |
| 550 | 20231220 | 094600 | 5143066500 | 238500 | 238500 | 239000 | 238500 | 75 |
| 551 | 20231220 | 094500 | 5125170000 | 238500 | 239000 | 239500 | 238500 | 786 |
| 552 | 20231220 | 094400 | 4937316500 | 239000 | 239000 | 239500 | 238500 | 1062 |
| 553 | 20231220 | 094300 | 4683483000 | 238500 | 238500 | 239000 | 238500 | 179 |
| 554 | 20231220 | 094200 | 4640787000 | 238500 | 238500 | 239000 | 238500 | 287 |
| 555 | 20231220 | 094100 | 4572333000 | 238500 | 238500 | 239000 | 238500 | 79 |
| 556 | 20231220 | 094000 | 4553486000 | 238500 | 238500 | 239000 | 238500 | 66 |
| 557 | 20231220 | 093900 | 4537736500 | 238500 | 238500 | 239000 | 238500 | 64 |
| 558 | 20231220 | 093800 | 4522467000 | 238500 | 239000 | 239000 | 238500 | 230 |
| 559 | 20231220 | 093700 | 4467508000 | 239000 | 239000 | 239500 | 238500 | 1395 |
| 560 | 20231220 | 093600 | 4134089500 | 239000 | 239000 | 239500 | 239000 | 149 |
| 561 | 20231220 | 093500 | 4098446000 | 239000 | 239000 | 239500 | 239000 | 186 |
| 562 | 20231220 | 093400 | 4053991500 | 239500 | 239000 | 239500 | 239000 | 78 |
| 563 | 20231220 | 093300 | 4035342500 | 239000 | 239000 | 239500 | 239000 | 550 |
| 564 | 20231220 | 093200 | 3903794000 | 239000 | 239500 | 240000 | 239000 | 131 |
| 565 | 20231220 | 093100 | 3872413000 | 240000 | 239000 | 240000 | 239000 | 662 |
| 566 | 20231220 | 093000 | 3713939500 | 239500 | 239000 | 239500 | 239000 | 737 |
| 567 | 20231220 | 092900 | 3537494500 | 239000 | 239000 | 239000 | 239000 | 97 |
| 568 | 20231220 | 092800 | 3514311500 | 239000 | 238500 | 239000 | 238500 | 141 |
| 569 | 20231220 | 092700 | 3480642000 | 238500 | 239000 | 239000 | 238500 | 172 |
| 570 | 20231220 | 092600 | 3439547500 | 239000 | 239000 | 239000 | 238500 | 331 |
| 571 | 20231220 | 092500 | 3360451500 | 239000 | 239000 | 239500 | 239000 | 296 |
| 572 | 20231220 | 092400 | 3289706000 | 239000 | 238500 | 239000 | 238500 | 255 |
| 573 | 20231220 | 092300 | 3228782500 | 239000 | 238500 | 239000 | 238500 | 106 |
| 574 | 20231220 | 092200 | 3203453500 | 238500 | 239000 | 239000 | 238500 | 156 |
| 575 | 20231220 | 092100 | 3166182000 | 239000 | 238500 | 239000 | 238500 | 105 |
| 576 | 20231220 | 092000 | 3141104500 | 239000 | 239000 | 239000 | 238500 | 105 |
| 577 | 20231220 | 091900 | 3116010500 | 239000 | 238500 | 239000 | 238500 | 147 |
| 578 | 20231220 | 091800 | 3080893000 | 239000 | 239000 | 239000 | 238500 | 63 |
| 579 | 20231220 | 091700 | 3065840000 | 238500 | 239000 | 239000 | 238500 | 404 |
| 580 | 20231220 | 091600 | 2969297500 | 239000 | 238500 | 239000 | 238500 | 58 |
| 581 | 20231220 | 091500 | 2955456500 | 238500 | 238500 | 239000 | 238500 | 811 |
| 582 | 20231220 | 091400 | 2762032500 | 238500 | 238000 | 238500 | 238000 | 114 |
| 583 | 20231220 | 091300 | 2734883500 | 238000 | 238500 | 239000 | 238000 | 198 |
| 584 | 20231220 | 091200 | 2687694000 | 238500 | 238500 | 238500 | 238500 | 99 |
| 585 | 20231220 | 091100 | 2664082500 | 238500 | 238500 | 238500 | 238500 | 74 |
| 586 | 20231220 | 091000 | 2646433500 | 238500 | 238000 | 238500 | 238000 | 579 |
| 587 | 20231220 | 090900 | 2508531000 | 238000 | 238000 | 238000 | 237500 | 219 |
| 588 | 20231220 | 090800 | 2456421000 | 238000 | 239000 | 239000 | 238000 | 1456 |
| 589 | 20231220 | 090700 | 2109314500 | 239000 | 239000 | 239000 | 238500 | 213 |
| 590 | 20231220 | 090600 | 2058410500 | 239000 | 239000 | 239000 | 238500 | 1217 |
| 591 | 20231220 | 090500 | 1767561000 | 238500 | 238500 | 239000 | 238500 | 154 |
| 592 | 20231220 | 090400 | 1730801500 | 238500 | 239000 | 239000 | 238500 | 431 |
| 593 | 20231220 | 090300 | 1627855000 | 238500 | 239500 | 239500 | 238500 | 1521 |
| 594 | 20231220 | 090200 | 1264345000 | 239000 | 239500 | 239500 | 239000 | 416 |
| 595 | 20231220 | 090100 | 1164733500 | 239500 | 239000 | 240000 | 239000 | 987 |
| 596 | 20231220 | 090000 | 928341500 | 239500 | 239500 | 240000 | 239500 | 3876 |