36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 3 | 20231219 | 191500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 4 | 20231219 | 191400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 5 | 20231219 | 191300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 6 | 20231219 | 191200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 7 | 20231219 | 191100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 8 | 20231219 | 191000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 9 | 20231219 | 190900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 10 | 20231219 | 190800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 11 | 20231219 | 190700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 12 | 20231219 | 190600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 13 | 20231219 | 190500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 14 | 20231219 | 190400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 15 | 20231219 | 190300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 16 | 20231219 | 190200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 17 | 20231219 | 190100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 18 | 20231219 | 190000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 19 | 20231219 | 185900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 20 | 20231219 | 185800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 21 | 20231219 | 185700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 22 | 20231219 | 185600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 23 | 20231219 | 185500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 24 | 20231219 | 185400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 25 | 20231219 | 185300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 26 | 20231219 | 185200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 27 | 20231219 | 185100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 28 | 20231219 | 185000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 29 | 20231219 | 184900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 30 | 20231219 | 184800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 31 | 20231219 | 184700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 32 | 20231219 | 184600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 33 | 20231219 | 184500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 34 | 20231219 | 184400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 35 | 20231219 | 184300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 36 | 20231219 | 184200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 37 | 20231219 | 184100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 38 | 20231219 | 184000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 39 | 20231219 | 183900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 40 | 20231219 | 183800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 41 | 20231219 | 183700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 42 | 20231219 | 183600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 43 | 20231219 | 183500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 44 | 20231219 | 183400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 45 | 20231219 | 183300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 46 | 20231219 | 183200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 47 | 20231219 | 183100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 48 | 20231219 | 183000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 49 | 20231219 | 182900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 50 | 20231219 | 182800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 51 | 20231219 | 182700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 52 | 20231219 | 182600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 53 | 20231219 | 182500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 54 | 20231219 | 182400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 55 | 20231219 | 182300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 56 | 20231219 | 182200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 57 | 20231219 | 182100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 58 | 20231219 | 182000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 59 | 20231219 | 181900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 60 | 20231219 | 181800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 61 | 20231219 | 181700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 62 | 20231219 | 181600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 63 | 20231219 | 181500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 64 | 20231219 | 181400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 65 | 20231219 | 181300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 66 | 20231219 | 181200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 67 | 20231219 | 181100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 68 | 20231219 | 181000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 69 | 20231219 | 180900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 70 | 20231219 | 180800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 71 | 20231219 | 180700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 72 | 20231219 | 180600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 73 | 20231219 | 180500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 74 | 20231219 | 180400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 75 | 20231219 | 180300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 76 | 20231219 | 180200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 77 | 20231219 | 180100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 78 | 20231219 | 180000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 79 | 20231219 | 175900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 80 | 20231219 | 175800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 81 | 20231219 | 175700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 82 | 20231219 | 175600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 83 | 20231219 | 175500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 84 | 20231219 | 175400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 85 | 20231219 | 175300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 86 | 20231219 | 175200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 87 | 20231219 | 175100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 88 | 20231219 | 175000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 89 | 20231219 | 174900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 90 | 20231219 | 174800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 91 | 20231219 | 174700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 92 | 20231219 | 174600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 93 | 20231219 | 174500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 94 | 20231219 | 174400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 95 | 20231219 | 174300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 96 | 20231219 | 174200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 97 | 20231219 | 174100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 98 | 20231219 | 174000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 99 | 20231219 | 173900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 100 | 20231219 | 173800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 101 | 20231219 | 173700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 102 | 20231219 | 173600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 103 | 20231219 | 173500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 104 | 20231219 | 173400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 105 | 20231219 | 173300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 106 | 20231219 | 173200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 107 | 20231219 | 173100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 108 | 20231219 | 173000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 109 | 20231219 | 172900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 110 | 20231219 | 172800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 111 | 20231219 | 172700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 112 | 20231219 | 172600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 113 | 20231219 | 172500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 114 | 20231219 | 172400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 115 | 20231219 | 172300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 116 | 20231219 | 172200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 117 | 20231219 | 172100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 118 | 20231219 | 172000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 119 | 20231219 | 171900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 120 | 20231219 | 171800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 121 | 20231219 | 171700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 122 | 20231219 | 171600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 123 | 20231219 | 171500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 124 | 20231219 | 171400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 125 | 20231219 | 171300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 126 | 20231219 | 171200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 127 | 20231219 | 171100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 128 | 20231219 | 171000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 129 | 20231219 | 170900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 130 | 20231219 | 170800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 131 | 20231219 | 170700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 132 | 20231219 | 170600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 133 | 20231219 | 170500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 134 | 20231219 | 170400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 135 | 20231219 | 170300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 136 | 20231219 | 170200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 137 | 20231219 | 170100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 138 | 20231219 | 170000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 139 | 20231219 | 165900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 140 | 20231219 | 165800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 141 | 20231219 | 165700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 142 | 20231219 | 165600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 143 | 20231219 | 165500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 144 | 20231219 | 165400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 145 | 20231219 | 165300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 146 | 20231219 | 165200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 147 | 20231219 | 165100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 148 | 20231219 | 165000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 149 | 20231219 | 164900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 150 | 20231219 | 164800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 151 | 20231219 | 164700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 152 | 20231219 | 164600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 153 | 20231219 | 164500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 154 | 20231219 | 164400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 155 | 20231219 | 164300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 156 | 20231219 | 164200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 157 | 20231219 | 164100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 158 | 20231219 | 164000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 159 | 20231219 | 163900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 160 | 20231219 | 163800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 161 | 20231219 | 163700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 162 | 20231219 | 163600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 163 | 20231219 | 163500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 164 | 20231219 | 163400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 165 | 20231219 | 163300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 166 | 20231219 | 163200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 167 | 20231219 | 163100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 168 | 20231219 | 163000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 169 | 20231219 | 162900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 170 | 20231219 | 162800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 171 | 20231219 | 162700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 172 | 20231219 | 162600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 173 | 20231219 | 162500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 174 | 20231219 | 162400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 175 | 20231219 | 162300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 176 | 20231219 | 162200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 177 | 20231219 | 162100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 178 | 20231219 | 162000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 179 | 20231219 | 161900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 180 | 20231219 | 161800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 181 | 20231219 | 161700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 182 | 20231219 | 161600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 183 | 20231219 | 161500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 184 | 20231219 | 161400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 185 | 20231219 | 161300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 186 | 20231219 | 161200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 187 | 20231219 | 161100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 188 | 20231219 | 161000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 189 | 20231219 | 160900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 190 | 20231219 | 160800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 191 | 20231219 | 160700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 192 | 20231219 | 160600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 193 | 20231219 | 160500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 194 | 20231219 | 160400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 195 | 20231219 | 160300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 196 | 20231219 | 160200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 197 | 20231219 | 160100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 198 | 20231219 | 160000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 199 | 20231219 | 155900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 200 | 20231219 | 155800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 201 | 20231219 | 155700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 202 | 20231219 | 155600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 203 | 20231219 | 155500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 204 | 20231219 | 155400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 205 | 20231219 | 155300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 206 | 20231219 | 155200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 207 | 20231219 | 155100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 208 | 20231219 | 155000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 209 | 20231219 | 154900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 210 | 20231219 | 154800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 211 | 20231219 | 154700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 212 | 20231219 | 154600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 213 | 20231219 | 154500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 214 | 20231219 | 154400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 215 | 20231219 | 154300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 216 | 20231219 | 154200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 217 | 20231219 | 154100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 218 | 20231219 | 154000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 219 | 20231219 | 153900 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 220 | 20231219 | 153800 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 221 | 20231219 | 153700 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 222 | 20231219 | 153600 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 223 | 20231219 | 153500 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 224 | 20231219 | 153400 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 225 | 20231219 | 153300 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 226 | 20231219 | 153200 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 227 | 20231219 | 153100 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 228 | 20231219 | 153000 | 109921089500 | 222500 | 222500 | 222500 | 222500 | 28351 |
| 229 | 20231219 | 152900 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 230 | 20231219 | 152800 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 231 | 20231219 | 152700 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 232 | 20231219 | 152600 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 233 | 20231219 | 152500 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 234 | 20231219 | 152400 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 235 | 20231219 | 152300 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 236 | 20231219 | 152200 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 237 | 20231219 | 152100 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 238 | 20231219 | 152000 | 103612992000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 239 | 20231219 | 151900 | 103612992000 | 223000 | 223000 | 223000 | 222500 | 1189 |
| 240 | 20231219 | 151800 | 103348113000 | 222500 | 222500 | 223000 | 222500 | 1096 |
| 241 | 20231219 | 151700 | 103104227500 | 222500 | 223000 | 223000 | 222500 | 1524 |
| 242 | 20231219 | 151600 | 102764962500 | 222500 | 222500 | 223500 | 222500 | 4101 |
| 243 | 20231219 | 151500 | 101850776500 | 222500 | 223000 | 223500 | 222500 | 5593 |
| 244 | 20231219 | 151400 | 100604009000 | 223500 | 223000 | 223500 | 223000 | 1758 |
| 245 | 20231219 | 151300 | 100211910500 | 223000 | 223000 | 223500 | 223000 | 7143 |
| 246 | 20231219 | 151200 | 98616373500 | 223000 | 223000 | 223500 | 223000 | 1156 |
| 247 | 20231219 | 151100 | 98358472000 | 223000 | 223000 | 223500 | 223000 | 443 |
| 248 | 20231219 | 151000 | 98259600500 | 223000 | 223000 | 223500 | 223000 | 797 |
| 249 | 20231219 | 150900 | 98081723500 | 223500 | 223500 | 223500 | 223000 | 3906 |
| 250 | 20231219 | 150800 | 97210597000 | 223000 | 223000 | 223500 | 223000 | 2046 |
| 251 | 20231219 | 150700 | 96754156500 | 223000 | 223000 | 223500 | 223000 | 1260 |
| 252 | 20231219 | 150600 | 96473010500 | 223500 | 223000 | 223500 | 223000 | 475 |
| 253 | 20231219 | 150500 | 96366932500 | 223500 | 223000 | 223500 | 223000 | 551 |
| 254 | 20231219 | 150400 | 96243936000 | 223000 | 223000 | 223500 | 223000 | 472 |
| 255 | 20231219 | 150300 | 96138526000 | 223000 | 223000 | 223500 | 223000 | 1602 |
| 256 | 20231219 | 150200 | 95780842500 | 223000 | 223000 | 223500 | 223000 | 1057 |
| 257 | 20231219 | 150100 | 95544892500 | 223000 | 223000 | 223500 | 223000 | 386 |
| 258 | 20231219 | 150000 | 95458708500 | 223000 | 223000 | 223500 | 223000 | 4121 |
| 259 | 20231219 | 145900 | 94539597500 | 223500 | 223000 | 223500 | 223000 | 726 |
| 260 | 20231219 | 145800 | 94377515000 | 223500 | 223000 | 223500 | 223000 | 548 |
| 261 | 20231219 | 145700 | 94255160500 | 223500 | 223000 | 223500 | 223000 | 1246 |
| 262 | 20231219 | 145600 | 93976901500 | 223000 | 223000 | 223500 | 223000 | 791 |
| 263 | 20231219 | 145500 | 93800294000 | 223500 | 223000 | 223500 | 223000 | 1021 |
| 264 | 20231219 | 145400 | 93572178500 | 223000 | 223000 | 223500 | 223000 | 903 |
| 265 | 20231219 | 145300 | 93370495000 | 223500 | 223000 | 223500 | 223000 | 1282 |
| 266 | 20231219 | 145200 | 93084082000 | 223500 | 223000 | 223500 | 223000 | 868 |
| 267 | 20231219 | 145100 | 92890382000 | 223000 | 223000 | 223500 | 223000 | 299 |
| 268 | 20231219 | 145000 | 92823602000 | 223500 | 223000 | 223500 | 223000 | 773 |
| 269 | 20231219 | 144900 | 92650930000 | 223000 | 222500 | 223500 | 222500 | 7104 |
| 270 | 20231219 | 144800 | 91066650500 | 222500 | 222500 | 223000 | 222500 | 682 |
| 271 | 20231219 | 144700 | 90914656500 | 223000 | 222500 | 223000 | 222500 | 1757 |
| 272 | 20231219 | 144600 | 90523108500 | 222500 | 222500 | 223000 | 222500 | 2810 |
| 273 | 20231219 | 144500 | 89897753000 | 223000 | 222500 | 223000 | 222500 | 410 |
| 274 | 20231219 | 144400 | 89806406500 | 223000 | 222500 | 223000 | 222500 | 621 |
| 275 | 20231219 | 144300 | 89667999500 | 222500 | 223000 | 223000 | 222500 | 634 |
| 276 | 20231219 | 144200 | 89526896500 | 222500 | 222500 | 223000 | 222500 | 962 |
| 277 | 20231219 | 144100 | 89312700500 | 222500 | 222500 | 223000 | 222500 | 713 |
| 278 | 20231219 | 144000 | 89153816000 | 223000 | 222500 | 223000 | 222500 | 501 |
| 279 | 20231219 | 143900 | 89042174500 | 223000 | 223000 | 223000 | 222500 | 305 |
| 280 | 20231219 | 143800 | 88974226500 | 222500 | 222000 | 223000 | 222000 | 7400 |
| 281 | 20231219 | 143700 | 87327775500 | 222000 | 222000 | 222500 | 222000 | 534 |
| 282 | 20231219 | 143600 | 87209062000 | 222500 | 222000 | 222500 | 222000 | 563 |
| 283 | 20231219 | 143500 | 87083895000 | 222000 | 222000 | 222500 | 222000 | 587 |
| 284 | 20231219 | 143400 | 86953385500 | 222000 | 222000 | 222500 | 222000 | 433 |
| 285 | 20231219 | 143300 | 86857122500 | 222000 | 222000 | 222500 | 222000 | 307 |
| 286 | 20231219 | 143200 | 86788920000 | 222000 | 222000 | 222500 | 222000 | 560 |
| 287 | 20231219 | 143100 | 86664390500 | 222500 | 222000 | 222500 | 222000 | 386 |
| 288 | 20231219 | 143000 | 86578621000 | 222000 | 222000 | 222500 | 222000 | 414 |
| 289 | 20231219 | 142900 | 86486637000 | 222500 | 222000 | 222500 | 222000 | 618 |
| 290 | 20231219 | 142800 | 86349217500 | 222000 | 222000 | 222500 | 222000 | 844 |
| 291 | 20231219 | 142700 | 86161516000 | 222000 | 222000 | 222500 | 222000 | 426 |
| 292 | 20231219 | 142600 | 86066867000 | 222000 | 222000 | 222500 | 222000 | 662 |
| 293 | 20231219 | 142500 | 85919677000 | 222500 | 222000 | 222500 | 222000 | 322 |
| 294 | 20231219 | 142400 | 85848131000 | 222500 | 222000 | 222500 | 222000 | 1092 |
| 295 | 20231219 | 142300 | 85605640500 | 222000 | 222000 | 222500 | 222000 | 535 |
| 296 | 20231219 | 142200 | 85486700500 | 222500 | 222500 | 222500 | 222000 | 417 |
| 297 | 20231219 | 142100 | 85394013000 | 222500 | 222000 | 222500 | 222000 | 368 |
| 298 | 20231219 | 142000 | 85312221000 | 222500 | 222000 | 222500 | 222000 | 524 |
| 299 | 20231219 | 141900 | 85195709000 | 222000 | 222000 | 222500 | 222000 | 404 |
| 300 | 20231219 | 141800 | 85105906000 | 222000 | 222000 | 222500 | 222000 | 379 |
| 301 | 20231219 | 141700 | 85021642000 | 222500 | 222500 | 222500 | 222000 | 540 |
| 302 | 20231219 | 141600 | 84901555000 | 222000 | 222000 | 222500 | 222000 | 1059 |
| 303 | 20231219 | 141500 | 84666404500 | 222000 | 222000 | 222500 | 222000 | 321 |
| 304 | 20231219 | 141400 | 84595023000 | 222000 | 222000 | 222500 | 222000 | 546 |
| 305 | 20231219 | 141300 | 84473645500 | 222500 | 221500 | 222500 | 221500 | 8147 |
| 306 | 20231219 | 141200 | 82665032500 | 222000 | 222000 | 222000 | 221500 | 321 |
| 307 | 20231219 | 141100 | 82593834000 | 221500 | 222000 | 222000 | 221500 | 2795 |
| 308 | 20231219 | 141000 | 81974466000 | 221500 | 222000 | 222000 | 221500 | 831 |
| 309 | 20231219 | 140900 | 81790284500 | 221500 | 222000 | 222000 | 221500 | 818 |
| 310 | 20231219 | 140800 | 81608983000 | 221500 | 221500 | 222000 | 221500 | 710 |
| 311 | 20231219 | 140700 | 81451428000 | 221500 | 221500 | 222000 | 221500 | 2188 |
| 312 | 20231219 | 140600 | 80966697500 | 222000 | 221500 | 222000 | 221500 | 1872 |
| 313 | 20231219 | 140500 | 80551858500 | 222000 | 221500 | 222000 | 221500 | 995 |
| 314 | 20231219 | 140400 | 80331286500 | 221500 | 221500 | 222000 | 221500 | 815 |
| 315 | 20231219 | 140300 | 80150531500 | 221500 | 222000 | 222000 | 221500 | 2633 |
| 316 | 20231219 | 140200 | 79567124000 | 222000 | 221500 | 222000 | 221500 | 1054 |
| 317 | 20231219 | 140100 | 79333354000 | 221500 | 222000 | 222000 | 221500 | 3684 |
| 318 | 20231219 | 140000 | 78515681000 | 221500 | 222000 | 222000 | 221500 | 4213 |
| 319 | 20231219 | 135900 | 77582073500 | 221500 | 221500 | 222000 | 221500 | 689 |
| 320 | 20231219 | 135800 | 77429348000 | 221500 | 221500 | 222000 | 221500 | 712 |
| 321 | 20231219 | 135700 | 77271448500 | 222000 | 222000 | 222000 | 221500 | 1120 |
| 322 | 20231219 | 135600 | 77023018500 | 222000 | 222000 | 222000 | 221500 | 779 |
| 323 | 20231219 | 135500 | 76850331000 | 222000 | 222000 | 222000 | 221500 | 688 |
| 324 | 20231219 | 135400 | 76697799000 | 221500 | 222000 | 222000 | 221500 | 459 |
| 325 | 20231219 | 135300 | 76595996000 | 222000 | 221500 | 222000 | 221500 | 719 |
| 326 | 20231219 | 135200 | 76436564000 | 221500 | 221500 | 222000 | 221500 | 1390 |
| 327 | 20231219 | 135100 | 76128606500 | 222000 | 221500 | 222000 | 221500 | 503 |
| 328 | 20231219 | 135000 | 76017014500 | 221500 | 221500 | 222000 | 221500 | 577 |
| 329 | 20231219 | 134900 | 75889020500 | 222000 | 222000 | 222000 | 221500 | 585 |
| 330 | 20231219 | 134800 | 75759222500 | 222000 | 221500 | 222000 | 221500 | 477 |
| 331 | 20231219 | 134700 | 75653433000 | 221500 | 221500 | 222000 | 221500 | 662 |
| 332 | 20231219 | 134600 | 75506586500 | 221500 | 221500 | 222000 | 221500 | 531 |
| 333 | 20231219 | 134500 | 75388787500 | 222000 | 221500 | 222000 | 221500 | 807 |
| 334 | 20231219 | 134400 | 75209736000 | 221500 | 222000 | 222000 | 221500 | 367 |
| 335 | 20231219 | 134300 | 75128360500 | 221500 | 222000 | 222000 | 221500 | 373 |
| 336 | 20231219 | 134200 | 75045628000 | 222000 | 221500 | 222000 | 221500 | 1540 |
| 337 | 20231219 | 134100 | 74703914000 | 221500 | 221500 | 222000 | 221500 | 317 |
| 338 | 20231219 | 134000 | 74633629000 | 222000 | 221500 | 222000 | 221500 | 267 |
| 339 | 20231219 | 133900 | 74574426000 | 221500 | 222000 | 222000 | 221500 | 332 |
| 340 | 20231219 | 133800 | 74500779500 | 222000 | 222000 | 222000 | 221500 | 791 |
| 341 | 20231219 | 133700 | 74325279500 | 222000 | 222000 | 222000 | 221500 | 321 |
| 342 | 20231219 | 133600 | 74254078500 | 221500 | 221500 | 222000 | 221500 | 200 |
| 343 | 20231219 | 133500 | 74209735000 | 221500 | 222000 | 222000 | 221500 | 673 |
| 344 | 20231219 | 133400 | 74060538500 | 222000 | 221500 | 222000 | 221500 | 465 |
| 345 | 20231219 | 133300 | 73957467000 | 221500 | 221500 | 222000 | 221500 | 823 |
| 346 | 20231219 | 133200 | 73775085000 | 221500 | 221500 | 222000 | 221500 | 465 |
| 347 | 20231219 | 133100 | 73671928000 | 222000 | 221500 | 222000 | 221500 | 235 |
| 348 | 20231219 | 133000 | 73619859500 | 221500 | 221500 | 222000 | 221500 | 472 |
| 349 | 20231219 | 132900 | 73515200000 | 221500 | 222000 | 222000 | 221500 | 253 |
| 350 | 20231219 | 132800 | 73459082000 | 221500 | 221500 | 222000 | 221500 | 312 |
| 351 | 20231219 | 132700 | 73389902000 | 221500 | 221500 | 222000 | 221500 | 403 |
| 352 | 20231219 | 132600 | 73300564500 | 221500 | 221500 | 222000 | 221500 | 874 |
| 353 | 20231219 | 132500 | 73106864000 | 222000 | 222000 | 222000 | 221500 | 286 |
| 354 | 20231219 | 132400 | 73043443000 | 221500 | 221500 | 222000 | 221500 | 740 |
| 355 | 20231219 | 132300 | 72879286500 | 222000 | 222000 | 222000 | 221500 | 766 |
| 356 | 20231219 | 132200 | 72709334500 | 222000 | 221500 | 222000 | 221500 | 375 |
| 357 | 20231219 | 132100 | 72626201000 | 222000 | 221500 | 222000 | 221500 | 485 |
| 358 | 20231219 | 132000 | 72518663500 | 222000 | 221500 | 222000 | 221500 | 349 |
| 359 | 20231219 | 131900 | 72441272500 | 221500 | 221500 | 222000 | 221500 | 611 |
| 360 | 20231219 | 131800 | 72305757000 | 221500 | 222000 | 222000 | 221500 | 197 |
| 361 | 20231219 | 131700 | 72262087000 | 222000 | 221500 | 222000 | 221500 | 383 |
| 362 | 20231219 | 131600 | 72177138000 | 221500 | 222000 | 222000 | 221500 | 214 |
| 363 | 20231219 | 131500 | 72129693500 | 221500 | 222000 | 222000 | 221500 | 345 |
| 364 | 20231219 | 131400 | 72053177500 | 221500 | 222000 | 222000 | 221500 | 267 |
| 365 | 20231219 | 131300 | 71993955500 | 221500 | 222000 | 222000 | 221500 | 257 |
| 366 | 20231219 | 131200 | 71937004500 | 221500 | 222000 | 222000 | 221500 | 2439 |
| 367 | 20231219 | 131100 | 71395645000 | 221500 | 222000 | 222000 | 221500 | 253 |
| 368 | 20231219 | 131000 | 71339576500 | 222000 | 222000 | 222000 | 221500 | 308 |
| 369 | 20231219 | 130900 | 71271259500 | 222000 | 221500 | 222000 | 221500 | 344 |
| 370 | 20231219 | 130800 | 71194985000 | 222000 | 221500 | 222000 | 221500 | 282 |
| 371 | 20231219 | 130700 | 71132502500 | 221500 | 222000 | 222000 | 221500 | 457 |
| 372 | 20231219 | 130600 | 71031074500 | 222000 | 221500 | 222000 | 221500 | 1001 |
| 373 | 20231219 | 130500 | 70808964500 | 221500 | 222000 | 222000 | 221500 | 772 |
| 374 | 20231219 | 130400 | 70637882500 | 221500 | 221500 | 222000 | 221500 | 282 |
| 375 | 20231219 | 130300 | 70575356500 | 222000 | 221500 | 222000 | 221500 | 222 |
| 376 | 20231219 | 130200 | 70526099500 | 221500 | 221500 | 222000 | 221500 | 333 |
| 377 | 20231219 | 130100 | 70452282500 | 221500 | 221500 | 222000 | 221500 | 352 |
| 378 | 20231219 | 130000 | 70374256500 | 222000 | 222000 | 222000 | 221500 | 174 |
| 379 | 20231219 | 125900 | 70335701000 | 222000 | 221500 | 222000 | 221500 | 482 |
| 380 | 20231219 | 125800 | 70228767000 | 221500 | 221500 | 222000 | 221500 | 274 |
| 381 | 20231219 | 125700 | 70168027000 | 221500 | 222000 | 222000 | 221500 | 348 |
| 382 | 20231219 | 125600 | 70090879000 | 221500 | 222000 | 222000 | 221500 | 353 |
| 383 | 20231219 | 125500 | 70012605500 | 222000 | 221500 | 222000 | 221500 | 472 |
| 384 | 20231219 | 125400 | 69908042500 | 221500 | 222000 | 222000 | 221500 | 383 |
| 385 | 20231219 | 125300 | 69823147500 | 222000 | 221500 | 222000 | 221500 | 182 |
| 386 | 20231219 | 125200 | 69782807000 | 222000 | 221500 | 222000 | 221500 | 252 |
| 387 | 20231219 | 125100 | 69726895500 | 221500 | 221500 | 222000 | 221500 | 292 |
| 388 | 20231219 | 125000 | 69662161500 | 222000 | 221500 | 222000 | 221500 | 126 |
| 389 | 20231219 | 124900 | 69634234500 | 221500 | 221500 | 222000 | 221000 | 2522 |
| 390 | 20231219 | 124800 | 69075643500 | 221500 | 221500 | 221500 | 221000 | 1029 |
| 391 | 20231219 | 124700 | 68847808000 | 221500 | 221000 | 221500 | 221000 | 208 |
| 392 | 20231219 | 124600 | 68801829000 | 221000 | 221500 | 221500 | 221000 | 483 |
| 393 | 20231219 | 124500 | 68694954500 | 221500 | 221000 | 221500 | 221000 | 326 |
| 394 | 20231219 | 124400 | 68622820000 | 221500 | 221000 | 221500 | 221000 | 319 |
| 395 | 20231219 | 124300 | 68552245000 | 221000 | 221000 | 221500 | 221000 | 1977 |
| 396 | 20231219 | 124200 | 68114543000 | 221000 | 221000 | 221500 | 221000 | 930 |
| 397 | 20231219 | 124100 | 67908658000 | 221000 | 221500 | 221500 | 221000 | 284 |
| 398 | 20231219 | 124000 | 67845803000 | 221500 | 221000 | 221500 | 221000 | 218 |
| 399 | 20231219 | 123900 | 67797576500 | 221000 | 221500 | 221500 | 221000 | 685 |
| 400 | 20231219 | 123800 | 67645966000 | 221000 | 221000 | 221500 | 221000 | 359 |
| 401 | 20231219 | 123700 | 67566560500 | 221000 | 221000 | 221500 | 221000 | 216 |
| 402 | 20231219 | 123600 | 67518789500 | 221000 | 221000 | 221500 | 221000 | 298 |
| 403 | 20231219 | 123500 | 67452836500 | 221000 | 221000 | 221500 | 221000 | 251 |
| 404 | 20231219 | 123400 | 67397324000 | 221500 | 221500 | 221500 | 221000 | 1332 |
| 405 | 20231219 | 123300 | 67102702000 | 221500 | 221000 | 221500 | 221000 | 260 |
| 406 | 20231219 | 123200 | 67045171500 | 221000 | 221500 | 222000 | 221000 | 5270 |
| 407 | 20231219 | 123100 | 65877854500 | 221500 | 222000 | 222000 | 221500 | 623 |
| 408 | 20231219 | 123000 | 65739798000 | 222000 | 221500 | 222000 | 221500 | 285 |
| 409 | 20231219 | 122900 | 65676617500 | 222000 | 221500 | 222000 | 221500 | 1619 |
| 410 | 20231219 | 122800 | 65317951500 | 222000 | 222000 | 222000 | 221500 | 429 |
| 411 | 20231219 | 122700 | 65222782000 | 222000 | 221500 | 222000 | 221500 | 282 |
| 412 | 20231219 | 122600 | 65160254500 | 222000 | 221500 | 222000 | 221500 | 1038 |
| 413 | 20231219 | 122500 | 64930275500 | 222000 | 222000 | 222000 | 221500 | 349 |
| 414 | 20231219 | 122400 | 64852850500 | 222000 | 221500 | 222000 | 221500 | 286 |
| 415 | 20231219 | 122300 | 64789471000 | 221500 | 221500 | 222000 | 221500 | 1398 |
| 416 | 20231219 | 122200 | 64479376500 | 221500 | 221500 | 222000 | 221500 | 238 |
| 417 | 20231219 | 122100 | 64426638000 | 221500 | 221500 | 222000 | 221500 | 275 |
| 418 | 20231219 | 122000 | 64365673000 | 222000 | 221500 | 222000 | 221500 | 481 |
| 419 | 20231219 | 121900 | 64258946500 | 221500 | 222000 | 222000 | 221500 | 201 |
| 420 | 20231219 | 121800 | 64214380500 | 221500 | 221500 | 222000 | 221500 | 1204 |
| 421 | 20231219 | 121700 | 63947559500 | 222000 | 221500 | 222000 | 221500 | 242 |
| 422 | 20231219 | 121600 | 63893934000 | 222000 | 222000 | 222000 | 221500 | 369 |
| 423 | 20231219 | 121500 | 63812120000 | 222000 | 221500 | 222000 | 221500 | 297 |
| 424 | 20231219 | 121400 | 63746269000 | 222000 | 221500 | 222000 | 221500 | 727 |
| 425 | 20231219 | 121300 | 63585013000 | 221500 | 222000 | 222000 | 221500 | 962 |
| 426 | 20231219 | 121200 | 63371787000 | 221500 | 221500 | 222000 | 221500 | 285 |
| 427 | 20231219 | 121100 | 63308569000 | 222000 | 221500 | 222000 | 221500 | 370 |
| 428 | 20231219 | 121000 | 63226477500 | 222000 | 222000 | 222000 | 221500 | 393 |
| 429 | 20231219 | 120900 | 63139319000 | 222000 | 222000 | 222000 | 221500 | 331 |
| 430 | 20231219 | 120800 | 63065957000 | 222000 | 221500 | 222000 | 221500 | 446 |
| 431 | 20231219 | 120700 | 62967005000 | 221500 | 221500 | 222000 | 221500 | 501 |
| 432 | 20231219 | 120600 | 62855893500 | 221500 | 221500 | 222000 | 221500 | 644 |
| 433 | 20231219 | 120500 | 62713004500 | 221500 | 221500 | 222000 | 221500 | 448 |
| 434 | 20231219 | 120400 | 62613624000 | 222000 | 221500 | 222000 | 221500 | 1775 |
| 435 | 20231219 | 120300 | 62219735000 | 221500 | 221500 | 222000 | 221500 | 311 |
| 436 | 20231219 | 120200 | 62150762500 | 222000 | 222000 | 222000 | 221500 | 356 |
| 437 | 20231219 | 120100 | 62071815000 | 222000 | 221500 | 222000 | 221500 | 248 |
| 438 | 20231219 | 120000 | 62016841000 | 222000 | 221500 | 222000 | 221500 | 305 |
| 439 | 20231219 | 115900 | 61949218000 | 222000 | 221500 | 222000 | 221500 | 248 |
| 440 | 20231219 | 115800 | 61894247500 | 222000 | 221500 | 222000 | 221500 | 220 |
| 441 | 20231219 | 115700 | 61845444500 | 221500 | 221500 | 222000 | 221500 | 327 |
| 442 | 20231219 | 115600 | 61772951500 | 221500 | 221500 | 222000 | 221500 | 328 |
| 443 | 20231219 | 115500 | 61700284500 | 222000 | 221500 | 222000 | 221500 | 292 |
| 444 | 20231219 | 115400 | 61635542500 | 221500 | 221500 | 222000 | 221500 | 356 |
| 445 | 20231219 | 115300 | 61556612500 | 221500 | 221500 | 222000 | 221500 | 275 |
| 446 | 20231219 | 115200 | 61495626000 | 221500 | 222500 | 222500 | 221500 | 2178 |
| 447 | 20231219 | 115100 | 61012153500 | 222000 | 222000 | 222500 | 222000 | 2453 |
| 448 | 20231219 | 115000 | 60467575000 | 222500 | 222500 | 222500 | 222000 | 2594 |
| 449 | 20231219 | 114900 | 59891523000 | 222500 | 222500 | 222500 | 222000 | 474 |
| 450 | 20231219 | 114800 | 59786153000 | 222000 | 222000 | 222500 | 222000 | 400 |
| 451 | 20231219 | 114700 | 59697332500 | 222000 | 222500 | 223000 | 222000 | 2884 |
| 452 | 20231219 | 114600 | 59055991000 | 222500 | 223000 | 223000 | 222500 | 263 |
| 453 | 20231219 | 114500 | 58997438500 | 222500 | 222500 | 223000 | 222500 | 445 |
| 454 | 20231219 | 114400 | 58898361500 | 222500 | 222500 | 223000 | 222500 | 205 |
| 455 | 20231219 | 114300 | 58852701500 | 222500 | 222500 | 223000 | 222500 | 3893 |
| 456 | 20231219 | 114200 | 57986479500 | 222000 | 222500 | 222500 | 222000 | 4174 |
| 457 | 20231219 | 114100 | 57058286000 | 222000 | 222000 | 222500 | 222000 | 243 |
| 458 | 20231219 | 114000 | 57004318500 | 222000 | 222000 | 222500 | 222000 | 423 |
| 459 | 20231219 | 113900 | 56910326500 | 222000 | 222500 | 222500 | 222000 | 284 |
| 460 | 20231219 | 113800 | 56847213000 | 222000 | 222000 | 222500 | 222000 | 228 |
| 461 | 20231219 | 113700 | 56796590500 | 222000 | 222000 | 222500 | 222000 | 1264 |
| 462 | 20231219 | 113600 | 56515936500 | 222500 | 222500 | 222500 | 222000 | 182 |
| 463 | 20231219 | 113500 | 56475500000 | 222000 | 222000 | 222500 | 222000 | 385 |
| 464 | 20231219 | 113400 | 56389978500 | 222000 | 222000 | 222500 | 222000 | 1152 |
| 465 | 20231219 | 113300 | 56134178500 | 222000 | 222500 | 222500 | 222000 | 316 |
| 466 | 20231219 | 113200 | 56064015000 | 222000 | 222000 | 222500 | 221500 | 1007 |
| 467 | 20231219 | 113100 | 55840457000 | 222000 | 222500 | 222500 | 222000 | 2124 |
| 468 | 20231219 | 113000 | 55368850500 | 222000 | 222000 | 222500 | 222000 | 273 |
| 469 | 20231219 | 112900 | 55308240000 | 222000 | 222000 | 222500 | 222000 | 377 |
| 470 | 20231219 | 112800 | 55224461000 | 222000 | 222000 | 222500 | 222000 | 147 |
| 471 | 20231219 | 112700 | 55191818000 | 222500 | 222000 | 222500 | 221500 | 2122 |
| 472 | 20231219 | 112600 | 54720743500 | 222000 | 222000 | 222500 | 222000 | 346 |
| 473 | 20231219 | 112500 | 54643889500 | 222000 | 222500 | 222500 | 222000 | 242 |
| 474 | 20231219 | 112400 | 54590110000 | 222500 | 222000 | 222500 | 222000 | 372 |
| 475 | 20231219 | 112300 | 54507473000 | 222000 | 222000 | 222500 | 222000 | 1244 |
| 476 | 20231219 | 112200 | 54231293500 | 222000 | 222500 | 222500 | 222000 | 316 |
| 477 | 20231219 | 112100 | 54161072000 | 222000 | 222000 | 222500 | 222000 | 274 |
| 478 | 20231219 | 112000 | 54100190500 | 222000 | 222000 | 222500 | 222000 | 298 |
| 479 | 20231219 | 111900 | 54034031000 | 222000 | 222000 | 222000 | 221500 | 1014 |
| 480 | 20231219 | 111800 | 53808972500 | 221500 | 222000 | 222000 | 221500 | 4568 |
| 481 | 20231219 | 111700 | 52795318500 | 222000 | 222000 | 222500 | 222000 | 869 |
| 482 | 20231219 | 111600 | 52602323000 | 222000 | 222500 | 222500 | 222000 | 483 |
| 483 | 20231219 | 111500 | 52494995000 | 222000 | 222000 | 222500 | 222000 | 236 |
| 484 | 20231219 | 111400 | 52442580000 | 222500 | 222000 | 222500 | 222000 | 307 |
| 485 | 20231219 | 111300 | 52374343000 | 222000 | 222000 | 222000 | 221500 | 5344 |
| 486 | 20231219 | 111200 | 51188065500 | 221500 | 222000 | 222000 | 221500 | 635 |
| 487 | 20231219 | 111100 | 51047385500 | 221500 | 222000 | 222000 | 221500 | 1678 |
| 488 | 20231219 | 111000 | 50675610000 | 221500 | 222000 | 222000 | 221500 | 194 |
| 489 | 20231219 | 110900 | 50632625500 | 221500 | 221500 | 222000 | 221500 | 370 |
| 490 | 20231219 | 110800 | 50550607500 | 221500 | 221500 | 222000 | 221500 | 446 |
| 491 | 20231219 | 110700 | 50451674000 | 221500 | 222000 | 222000 | 221500 | 326 |
| 492 | 20231219 | 110600 | 50379404500 | 221500 | 222000 | 222000 | 221500 | 431 |
| 493 | 20231219 | 110500 | 50283851500 | 221500 | 221500 | 222000 | 221500 | 216 |
| 494 | 20231219 | 110400 | 50235999000 | 222000 | 221500 | 222000 | 221500 | 364 |
| 495 | 20231219 | 110300 | 50155309000 | 221500 | 222000 | 222000 | 221500 | 579 |
| 496 | 20231219 | 110200 | 50026906500 | 221500 | 221500 | 222000 | 221500 | 466 |
| 497 | 20231219 | 110100 | 49923590000 | 221500 | 222000 | 222000 | 221500 | 326 |
| 498 | 20231219 | 110000 | 49851318000 | 221500 | 221500 | 222000 | 221500 | 315 |
| 499 | 20231219 | 105900 | 49781512500 | 221500 | 222000 | 222000 | 221500 | 503 |
| 500 | 20231219 | 105800 | 49670034500 | 222000 | 222000 | 222000 | 221500 | 914 |
| 501 | 20231219 | 105700 | 49467471500 | 222000 | 222000 | 222000 | 221500 | 226 |
| 502 | 20231219 | 105600 | 49417380500 | 221500 | 221500 | 222000 | 221500 | 410 |
| 503 | 20231219 | 105500 | 49326446500 | 221500 | 221500 | 222000 | 221500 | 236 |
| 504 | 20231219 | 105400 | 49274117000 | 221500 | 221500 | 222000 | 221500 | 338 |
| 505 | 20231219 | 105300 | 49199246500 | 222000 | 221000 | 222000 | 221000 | 3777 |
| 506 | 20231219 | 105200 | 48362596500 | 221000 | 221000 | 221500 | 221000 | 851 |
| 507 | 20231219 | 105100 | 48174330000 | 221000 | 221000 | 221500 | 221000 | 595 |
| 508 | 20231219 | 105000 | 48042771000 | 221500 | 221000 | 221500 | 221000 | 740 |
| 509 | 20231219 | 104900 | 47879076500 | 221000 | 221000 | 221500 | 221000 | 466 |
| 510 | 20231219 | 104800 | 47776035000 | 221000 | 221500 | 222000 | 221000 | 6304 |
| 511 | 20231219 | 104700 | 46379770500 | 221500 | 222000 | 222000 | 221500 | 399 |
| 512 | 20231219 | 104600 | 46291365000 | 221500 | 221500 | 222000 | 221500 | 504 |
| 513 | 20231219 | 104500 | 46179669500 | 221500 | 221500 | 222000 | 221500 | 450 |
| 514 | 20231219 | 104400 | 46079917000 | 221500 | 221500 | 222000 | 221500 | 521 |
| 515 | 20231219 | 104300 | 45964493500 | 222000 | 221500 | 222000 | 221500 | 432 |
| 516 | 20231219 | 104200 | 45868749000 | 221500 | 221500 | 222000 | 221500 | 537 |
| 517 | 20231219 | 104100 | 45749777500 | 222000 | 221500 | 222000 | 221500 | 443 |
| 518 | 20231219 | 104000 | 45651539500 | 221500 | 221500 | 222000 | 221500 | 412 |
| 519 | 20231219 | 103900 | 45560207500 | 222000 | 221500 | 222000 | 221500 | 439 |
| 520 | 20231219 | 103800 | 45462960500 | 222000 | 221500 | 222000 | 221500 | 384 |
| 521 | 20231219 | 103700 | 45377837500 | 221500 | 221500 | 222000 | 221500 | 428 |
| 522 | 20231219 | 103600 | 45282973500 | 221500 | 221500 | 222000 | 221500 | 819 |
| 523 | 20231219 | 103500 | 45101556500 | 221500 | 221500 | 222000 | 221500 | 3173 |
| 524 | 20231219 | 103400 | 44398658000 | 222000 | 222000 | 222000 | 221500 | 610 |
| 525 | 20231219 | 103300 | 44263516000 | 221500 | 221500 | 222000 | 221500 | 600 |
| 526 | 20231219 | 103200 | 44130474000 | 221500 | 222000 | 222500 | 221500 | 4107 |
| 527 | 20231219 | 103100 | 43218995000 | 222000 | 222000 | 222500 | 222000 | 1099 |
| 528 | 20231219 | 103000 | 42974988000 | 222000 | 222000 | 222500 | 222000 | 333 |
| 529 | 20231219 | 102900 | 42901008500 | 222000 | 221500 | 222500 | 221500 | 2132 |
| 530 | 20231219 | 102800 | 42427702500 | 222000 | 221500 | 222000 | 221500 | 2297 |
| 531 | 20231219 | 102700 | 41917904000 | 221500 | 222000 | 222000 | 221500 | 929 |
| 532 | 20231219 | 102600 | 41712041500 | 221500 | 221500 | 222000 | 221500 | 902 |
| 533 | 20231219 | 102500 | 41512089500 | 221500 | 221500 | 222000 | 221500 | 824 |
| 534 | 20231219 | 102400 | 41329275000 | 221500 | 222000 | 222500 | 221500 | 2344 |
| 535 | 20231219 | 102300 | 40808946500 | 222000 | 222000 | 222500 | 222000 | 1592 |
| 536 | 20231219 | 102200 | 40455472000 | 222000 | 222000 | 222500 | 222000 | 743 |
| 537 | 20231219 | 102100 | 40290486000 | 222500 | 222000 | 222500 | 222000 | 4878 |
| 538 | 20231219 | 102000 | 39207555500 | 222500 | 222000 | 222500 | 222000 | 1162 |
| 539 | 20231219 | 101900 | 38949518000 | 222000 | 222500 | 222500 | 222000 | 230 |
| 540 | 20231219 | 101800 | 38898449500 | 222500 | 222500 | 223000 | 222000 | 9582 |
| 541 | 20231219 | 101700 | 36766471000 | 222500 | 222500 | 223000 | 222500 | 578 |
| 542 | 20231219 | 101600 | 36637802500 | 223000 | 222500 | 223000 | 222500 | 185 |
| 543 | 20231219 | 101500 | 36596596000 | 222500 | 223000 | 223000 | 222500 | 4429 |
| 544 | 20231219 | 101400 | 35609005500 | 223000 | 223000 | 223500 | 223000 | 292 |
| 545 | 20231219 | 101300 | 35543831500 | 223000 | 223000 | 223500 | 223000 | 395 |
| 546 | 20231219 | 101200 | 35455700500 | 223000 | 223000 | 223500 | 223000 | 2425 |
| 547 | 20231219 | 101100 | 34914785000 | 223500 | 223000 | 223500 | 223000 | 410 |
| 548 | 20231219 | 101000 | 34823299000 | 223000 | 223000 | 223500 | 223000 | 402 |
| 549 | 20231219 | 100900 | 34733586500 | 223000 | 223500 | 223500 | 223000 | 391 |
| 550 | 20231219 | 100800 | 34646320000 | 223500 | 223500 | 223500 | 223000 | 266 |
| 551 | 20231219 | 100700 | 34586929500 | 223500 | 223000 | 223500 | 223000 | 169 |
| 552 | 20231219 | 100600 | 34549181500 | 223000 | 223000 | 223500 | 223000 | 382 |
| 553 | 20231219 | 100500 | 34463875500 | 223000 | 223500 | 223500 | 223000 | 400 |
| 554 | 20231219 | 100400 | 34374526000 | 223000 | 223500 | 223500 | 223000 | 435 |
| 555 | 20231219 | 100300 | 34277372000 | 223500 | 223500 | 223500 | 223000 | 233 |
| 556 | 20231219 | 100200 | 34225354500 | 223500 | 223500 | 223500 | 223000 | 308 |
| 557 | 20231219 | 100100 | 34156547000 | 223500 | 223500 | 223500 | 223000 | 909 |
| 558 | 20231219 | 100000 | 33953480500 | 223500 | 223000 | 223500 | 223000 | 236 |
| 559 | 20231219 | 095900 | 33900771000 | 223000 | 223500 | 223500 | 223000 | 645 |
| 560 | 20231219 | 095800 | 33756659000 | 223500 | 223000 | 223500 | 223000 | 683 |
| 561 | 20231219 | 095700 | 33604311500 | 223500 | 223000 | 223500 | 223000 | 360 |
| 562 | 20231219 | 095600 | 33523983000 | 223000 | 223500 | 223500 | 223000 | 376 |
| 563 | 20231219 | 095500 | 33440067500 | 223000 | 223000 | 223500 | 223000 | 2449 |
| 564 | 20231219 | 095400 | 32893844500 | 223500 | 223000 | 223500 | 223000 | 374 |
| 565 | 20231219 | 095300 | 32810337500 | 223000 | 224000 | 224000 | 223000 | 2187 |
| 566 | 20231219 | 095200 | 32321549000 | 223500 | 224500 | 224500 | 223500 | 2553 |
| 567 | 20231219 | 095100 | 31749682500 | 224000 | 224000 | 224000 | 223500 | 7766 |
| 568 | 20231219 | 095000 | 30010143000 | 224000 | 223500 | 224000 | 223500 | 3723 |
| 569 | 20231219 | 094900 | 29178043500 | 223500 | 223000 | 223500 | 223000 | 210 |
| 570 | 20231219 | 094800 | 29131192000 | 223000 | 223500 | 223500 | 223000 | 611 |
| 571 | 20231219 | 094700 | 28994872000 | 223500 | 224000 | 224000 | 223000 | 3646 |
| 572 | 20231219 | 094600 | 28180016500 | 223500 | 223500 | 224000 | 223500 | 669 |
| 573 | 20231219 | 094500 | 28030473500 | 223500 | 224000 | 224000 | 223500 | 936 |
| 574 | 20231219 | 094400 | 27821135000 | 224000 | 224000 | 224000 | 223500 | 549 |
| 575 | 20231219 | 094300 | 27698241000 | 224000 | 224000 | 224000 | 223500 | 249 |
| 576 | 20231219 | 094200 | 27642507000 | 224000 | 224000 | 224500 | 223500 | 2061 |
| 577 | 20231219 | 094100 | 27180868500 | 223500 | 224000 | 224500 | 223500 | 6562 |
| 578 | 20231219 | 094000 | 25710918500 | 224500 | 224500 | 224500 | 224000 | 382 |
| 579 | 20231219 | 093900 | 25625264000 | 224500 | 224500 | 224500 | 224000 | 666 |
| 580 | 20231219 | 093800 | 25475986000 | 224500 | 224000 | 224500 | 223500 | 6213 |
| 581 | 20231219 | 093700 | 24084124500 | 224000 | 224000 | 224000 | 223500 | 5104 |
| 582 | 20231219 | 093600 | 22940922500 | 224000 | 224000 | 224000 | 223500 | 480 |
| 583 | 20231219 | 093500 | 22833579000 | 223500 | 224000 | 224000 | 223500 | 447 |
| 584 | 20231219 | 093400 | 22733545000 | 224000 | 224000 | 224000 | 223500 | 398 |
| 585 | 20231219 | 093300 | 22644508000 | 223500 | 224500 | 224500 | 223500 | 3981 |
| 586 | 20231219 | 093200 | 21752418000 | 224500 | 223500 | 224500 | 223500 | 8870 |
| 587 | 20231219 | 093100 | 19767091500 | 223500 | 223500 | 223500 | 223000 | 2930 |
| 588 | 20231219 | 093000 | 19112359000 | 223500 | 223000 | 223500 | 223000 | 276 |
| 589 | 20231219 | 092900 | 19050724500 | 223500 | 222500 | 223500 | 222500 | 8896 |
| 590 | 20231219 | 092800 | 17068293500 | 222500 | 221500 | 223000 | 221500 | 6577 |
| 591 | 20231219 | 092700 | 15606814500 | 222000 | 221500 | 222000 | 221500 | 731 |
| 592 | 20231219 | 092600 | 15444882500 | 221500 | 221500 | 222000 | 221000 | 5300 |
| 593 | 20231219 | 092500 | 14271127500 | 221500 | 221500 | 222000 | 221500 | 6635 |
| 594 | 20231219 | 092400 | 12801469000 | 221500 | 221500 | 222000 | 221500 | 2446 |
| 595 | 20231219 | 092300 | 12259664500 | 221500 | 221500 | 222000 | 221500 | 2025 |
| 596 | 20231219 | 092200 | 11810985000 | 222000 | 221500 | 222000 | 221500 | 2720 |
| 597 | 20231219 | 092100 | 11208435500 | 221500 | 221500 | 222000 | 221500 | 760 |
| 598 | 20231219 | 092000 | 11040063500 | 222000 | 221500 | 222000 | 221500 | 1346 |
| 599 | 20231219 | 091900 | 10741904500 | 221500 | 221500 | 222000 | 221500 | 1167 |
| 600 | 20231219 | 091800 | 10483328000 | 221500 | 222500 | 222500 | 221500 | 3959 |
| 601 | 20231219 | 091700 | 9604785500 | 222500 | 222000 | 222500 | 222000 | 4718 |
| 602 | 20231219 | 091600 | 8557196000 | 222500 | 222000 | 222500 | 222000 | 213 |
| 603 | 20231219 | 091500 | 8509880500 | 222000 | 222000 | 222500 | 222000 | 677 |
| 604 | 20231219 | 091400 | 8359534000 | 222000 | 222000 | 222500 | 222000 | 1099 |
| 605 | 20231219 | 091300 | 8115500000 | 222000 | 222500 | 222500 | 222000 | 1252 |
| 606 | 20231219 | 091200 | 7837495500 | 222500 | 222500 | 223000 | 222000 | 1220 |
| 607 | 20231219 | 091100 | 7566176500 | 222500 | 223000 | 223000 | 222000 | 6111 |
| 608 | 20231219 | 091000 | 6206167000 | 223000 | 223000 | 223000 | 222500 | 457 |
| 609 | 20231219 | 090900 | 6104455500 | 223000 | 223000 | 223000 | 222500 | 348 |
| 610 | 20231219 | 090800 | 6026987000 | 223000 | 222500 | 223000 | 222500 | 591 |
| 611 | 20231219 | 090700 | 5895431000 | 223000 | 222500 | 223000 | 222500 | 1669 |
| 612 | 20231219 | 090600 | 5523548000 | 222500 | 223000 | 223000 | 222500 | 484 |
| 613 | 20231219 | 090500 | 5415766000 | 222500 | 223500 | 223500 | 222500 | 1082 |
| 614 | 20231219 | 090400 | 5174618500 | 223000 | 223000 | 223500 | 222500 | 2986 |
| 615 | 20231219 | 090300 | 4508641500 | 223000 | 223000 | 223500 | 222500 | 4962 |
| 616 | 20231219 | 090200 | 3402213500 | 223000 | 223000 | 223500 | 223000 | 2524 |
| 617 | 20231219 | 090100 | 2839204000 | 223000 | 223500 | 223500 | 223000 | 3079 |
| 618 | 20231219 | 090000 | 2152408000 | 223500 | 222500 | 224000 | 222500 | 9663 |