36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 3 | 20231220 | 191500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 4 | 20231220 | 191400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 5 | 20231220 | 191300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 6 | 20231220 | 191200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 7 | 20231220 | 191100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 8 | 20231220 | 191000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 9 | 20231220 | 190900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 10 | 20231220 | 190800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 11 | 20231220 | 190700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 12 | 20231220 | 190600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 13 | 20231220 | 190500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 14 | 20231220 | 190400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 15 | 20231220 | 190300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 16 | 20231220 | 190200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 17 | 20231220 | 190100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 18 | 20231220 | 190000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 19 | 20231220 | 185900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 20 | 20231220 | 185800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 21 | 20231220 | 185700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 22 | 20231220 | 185600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 23 | 20231220 | 185500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 24 | 20231220 | 185400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 25 | 20231220 | 185300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 26 | 20231220 | 185200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 27 | 20231220 | 185100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 28 | 20231220 | 185000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 29 | 20231220 | 184900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 30 | 20231220 | 184800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 31 | 20231220 | 184700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 32 | 20231220 | 184600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 33 | 20231220 | 184500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 34 | 20231220 | 184400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 35 | 20231220 | 184300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 36 | 20231220 | 184200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 37 | 20231220 | 184100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 38 | 20231220 | 184000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 39 | 20231220 | 183900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 40 | 20231220 | 183800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 41 | 20231220 | 183700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 42 | 20231220 | 183600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 43 | 20231220 | 183500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 44 | 20231220 | 183400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 45 | 20231220 | 183300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 46 | 20231220 | 183200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 47 | 20231220 | 183100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 48 | 20231220 | 183000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 49 | 20231220 | 182900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 50 | 20231220 | 182800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 51 | 20231220 | 182700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 52 | 20231220 | 182600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 53 | 20231220 | 182500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 54 | 20231220 | 182400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 55 | 20231220 | 182300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 56 | 20231220 | 182200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 57 | 20231220 | 182100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 58 | 20231220 | 182000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 59 | 20231220 | 181900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 60 | 20231220 | 181800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 61 | 20231220 | 181700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 62 | 20231220 | 181600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 63 | 20231220 | 181500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 64 | 20231220 | 181400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 65 | 20231220 | 181300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 66 | 20231220 | 181200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 67 | 20231220 | 181100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 68 | 20231220 | 181000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 69 | 20231220 | 180900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 70 | 20231220 | 180800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 71 | 20231220 | 180700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 72 | 20231220 | 180600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 73 | 20231220 | 180500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 74 | 20231220 | 180400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 75 | 20231220 | 180300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 76 | 20231220 | 180200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 77 | 20231220 | 180100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 78 | 20231220 | 180000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 79 | 20231220 | 175900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 80 | 20231220 | 175800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 81 | 20231220 | 175700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 82 | 20231220 | 175600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 83 | 20231220 | 175500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 84 | 20231220 | 175400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 85 | 20231220 | 175300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 86 | 20231220 | 175200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 87 | 20231220 | 175100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 88 | 20231220 | 175000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 89 | 20231220 | 174900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 90 | 20231220 | 174800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 91 | 20231220 | 174700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 92 | 20231220 | 174600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 93 | 20231220 | 174500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 94 | 20231220 | 174400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 95 | 20231220 | 174300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 96 | 20231220 | 174200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 97 | 20231220 | 174100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 98 | 20231220 | 174000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 99 | 20231220 | 173900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 100 | 20231220 | 173800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 101 | 20231220 | 173700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 102 | 20231220 | 173600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 103 | 20231220 | 173500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 104 | 20231220 | 173400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 105 | 20231220 | 173300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 106 | 20231220 | 173200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 107 | 20231220 | 173100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 108 | 20231220 | 173000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 109 | 20231220 | 172900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 110 | 20231220 | 172800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 111 | 20231220 | 172700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 112 | 20231220 | 172600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 113 | 20231220 | 172500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 114 | 20231220 | 172400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 115 | 20231220 | 172300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 116 | 20231220 | 172200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 117 | 20231220 | 172100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 118 | 20231220 | 172000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 119 | 20231220 | 171900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 120 | 20231220 | 171800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 121 | 20231220 | 171700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 122 | 20231220 | 171600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 123 | 20231220 | 171500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 124 | 20231220 | 171400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 125 | 20231220 | 171300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 126 | 20231220 | 171200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 127 | 20231220 | 171100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 128 | 20231220 | 171000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 129 | 20231220 | 170900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 130 | 20231220 | 170800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 131 | 20231220 | 170700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 132 | 20231220 | 170600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 133 | 20231220 | 170500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 134 | 20231220 | 170400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 135 | 20231220 | 170300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 136 | 20231220 | 170200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 137 | 20231220 | 170100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 138 | 20231220 | 170000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 139 | 20231220 | 165900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 140 | 20231220 | 165800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 141 | 20231220 | 165700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 142 | 20231220 | 165600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 143 | 20231220 | 165500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 144 | 20231220 | 165400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 145 | 20231220 | 165300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 146 | 20231220 | 165200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 147 | 20231220 | 165100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 148 | 20231220 | 165000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 149 | 20231220 | 164900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 150 | 20231220 | 164800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 151 | 20231220 | 164700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 152 | 20231220 | 164600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 153 | 20231220 | 164500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 154 | 20231220 | 164400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 155 | 20231220 | 164300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 156 | 20231220 | 164200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 157 | 20231220 | 164100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 158 | 20231220 | 164000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 159 | 20231220 | 163900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 160 | 20231220 | 163800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 161 | 20231220 | 163700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 162 | 20231220 | 163600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 163 | 20231220 | 163500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 164 | 20231220 | 163400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 165 | 20231220 | 163300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 166 | 20231220 | 163200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 167 | 20231220 | 163100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 168 | 20231220 | 163000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 169 | 20231220 | 162900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 170 | 20231220 | 162800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 171 | 20231220 | 162700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 172 | 20231220 | 162600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 173 | 20231220 | 162500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 174 | 20231220 | 162400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 175 | 20231220 | 162300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 176 | 20231220 | 162200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 177 | 20231220 | 162100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 178 | 20231220 | 162000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 179 | 20231220 | 161900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 180 | 20231220 | 161800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 181 | 20231220 | 161700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 182 | 20231220 | 161600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 183 | 20231220 | 161500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 184 | 20231220 | 161400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 185 | 20231220 | 161300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 186 | 20231220 | 161200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 187 | 20231220 | 161100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 188 | 20231220 | 161000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 189 | 20231220 | 160900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 190 | 20231220 | 160800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 191 | 20231220 | 160700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 192 | 20231220 | 160600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 193 | 20231220 | 160500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 194 | 20231220 | 160400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 195 | 20231220 | 160300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 196 | 20231220 | 160200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 197 | 20231220 | 160100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 198 | 20231220 | 160000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 199 | 20231220 | 155900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 200 | 20231220 | 155800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 201 | 20231220 | 155700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 202 | 20231220 | 155600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 203 | 20231220 | 155500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 204 | 20231220 | 155400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 205 | 20231220 | 155300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 206 | 20231220 | 155200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 207 | 20231220 | 155100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 208 | 20231220 | 155000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 209 | 20231220 | 154900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 210 | 20231220 | 154800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 211 | 20231220 | 154700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 212 | 20231220 | 154600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 213 | 20231220 | 154500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 214 | 20231220 | 154400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 215 | 20231220 | 154300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 216 | 20231220 | 154200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 217 | 20231220 | 154100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 218 | 20231220 | 154000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 219 | 20231220 | 153900 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 220 | 20231220 | 153800 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 221 | 20231220 | 153700 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 222 | 20231220 | 153600 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 223 | 20231220 | 153500 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 224 | 20231220 | 153400 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 225 | 20231220 | 153300 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 226 | 20231220 | 153200 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 227 | 20231220 | 153100 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 228 | 20231220 | 153000 | 192562448500 | 220500 | 220500 | 220500 | 220500 | 44177 |
| 229 | 20231220 | 152900 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 230 | 20231220 | 152800 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 231 | 20231220 | 152700 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 232 | 20231220 | 152600 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 233 | 20231220 | 152500 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 234 | 20231220 | 152400 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 235 | 20231220 | 152300 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 236 | 20231220 | 152200 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 237 | 20231220 | 152100 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 238 | 20231220 | 152000 | 182821420000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 239 | 20231220 | 151900 | 182821420000 | 220500 | 220500 | 220500 | 220000 | 3185 |
| 240 | 20231220 | 151800 | 182120343500 | 220500 | 220000 | 220500 | 220000 | 2341 |
| 241 | 20231220 | 151700 | 181605241500 | 220000 | 221000 | 221000 | 220000 | 1950 |
| 242 | 20231220 | 151600 | 181175537500 | 221000 | 220500 | 221000 | 220500 | 3823 |
| 243 | 20231220 | 151500 | 180332422000 | 221000 | 221000 | 221000 | 220500 | 1251 |
| 244 | 20231220 | 151400 | 180056431500 | 220500 | 220500 | 221000 | 220500 | 8762 |
| 245 | 20231220 | 151300 | 178122373500 | 220000 | 220000 | 220500 | 220000 | 4838 |
| 246 | 20231220 | 151200 | 177056132000 | 220500 | 220000 | 220500 | 220000 | 1345 |
| 247 | 20231220 | 151100 | 176759953500 | 220000 | 220000 | 220500 | 220000 | 1386 |
| 248 | 20231220 | 151000 | 176454801500 | 220500 | 220000 | 220500 | 220000 | 1505 |
| 249 | 20231220 | 150900 | 176123554500 | 220500 | 220500 | 221000 | 220000 | 7501 |
| 250 | 20231220 | 150800 | 174469574500 | 220500 | 221000 | 221000 | 220500 | 4511 |
| 251 | 20231220 | 150700 | 173474817500 | 220500 | 220500 | 221000 | 220500 | 2819 |
| 252 | 20231220 | 150600 | 172853066500 | 220500 | 220500 | 221000 | 220500 | 3522 |
| 253 | 20231220 | 150500 | 172076304500 | 220500 | 220000 | 221000 | 220000 | 1543 |
| 254 | 20231220 | 150400 | 171736006000 | 220500 | 220500 | 220500 | 220000 | 5967 |
| 255 | 20231220 | 150300 | 170420819500 | 220500 | 219500 | 221000 | 219500 | 21333 |
| 256 | 20231220 | 150200 | 165722504000 | 220000 | 220000 | 220000 | 219500 | 1667 |
| 257 | 20231220 | 150100 | 165356397000 | 219500 | 220000 | 220000 | 219500 | 3887 |
| 258 | 20231220 | 150000 | 164502021000 | 220000 | 220000 | 220500 | 220000 | 3540 |
| 259 | 20231220 | 145900 | 163723016500 | 220000 | 220000 | 220500 | 220000 | 5551 |
| 260 | 20231220 | 145800 | 162501639500 | 220000 | 220000 | 220500 | 220000 | 2694 |
| 261 | 20231220 | 145700 | 161908844500 | 220000 | 220000 | 220500 | 220000 | 1181 |
| 262 | 20231220 | 145600 | 161648892000 | 220000 | 220000 | 220500 | 220000 | 2134 |
| 263 | 20231220 | 145500 | 161179200000 | 220000 | 220500 | 220500 | 220000 | 4303 |
| 264 | 20231220 | 145400 | 160230635500 | 220000 | 220500 | 220500 | 220000 | 1810 |
| 265 | 20231220 | 145300 | 159831869500 | 220500 | 220000 | 220500 | 220000 | 2175 |
| 266 | 20231220 | 145200 | 159353182500 | 220000 | 220500 | 221000 | 220000 | 6393 |
| 267 | 20231220 | 145100 | 157943920500 | 220500 | 221000 | 221000 | 220500 | 2101 |
| 268 | 20231220 | 145000 | 157480559500 | 220500 | 220500 | 221000 | 220500 | 3177 |
| 269 | 20231220 | 144900 | 156779687000 | 221000 | 220500 | 221000 | 220500 | 1616 |
| 270 | 20231220 | 144800 | 156423194000 | 220500 | 220500 | 221000 | 220000 | 4253 |
| 271 | 20231220 | 144700 | 155485329000 | 220500 | 220000 | 220500 | 219500 | 16186 |
| 272 | 20231220 | 144600 | 151924303000 | 220000 | 219500 | 220000 | 219500 | 2198 |
| 273 | 20231220 | 144500 | 151441434500 | 219500 | 219500 | 220000 | 219500 | 1212 |
| 274 | 20231220 | 144400 | 151175273500 | 219500 | 219500 | 220000 | 219500 | 2725 |
| 275 | 20231220 | 144300 | 150576961500 | 219500 | 220000 | 220500 | 219500 | 9344 |
| 276 | 20231220 | 144200 | 148522470500 | 220000 | 220000 | 220500 | 220000 | 8680 |
| 277 | 20231220 | 144100 | 146612812000 | 220000 | 220000 | 220500 | 220000 | 7163 |
| 278 | 20231220 | 144000 | 145036841000 | 220000 | 220000 | 220500 | 220000 | 2400 |
| 279 | 20231220 | 143900 | 144508682000 | 220500 | 220500 | 220500 | 220000 | 1225 |
| 280 | 20231220 | 143800 | 144238911000 | 220500 | 220000 | 220500 | 220000 | 1130 |
| 281 | 20231220 | 143700 | 143989956500 | 220000 | 220000 | 220500 | 220000 | 2123 |
| 282 | 20231220 | 143600 | 143522322500 | 220000 | 220500 | 221000 | 220000 | 17777 |
| 283 | 20231220 | 143500 | 139603422500 | 220500 | 220500 | 221000 | 220500 | 2901 |
| 284 | 20231220 | 143400 | 138963638000 | 220500 | 221000 | 221500 | 220500 | 27211 |
| 285 | 20231220 | 143300 | 132952537000 | 221500 | 221000 | 221500 | 221000 | 591 |
| 286 | 20231220 | 143200 | 132821840500 | 221500 | 221000 | 221500 | 221000 | 2359 |
| 287 | 20231220 | 143100 | 132300286000 | 221500 | 221000 | 221500 | 221000 | 1171 |
| 288 | 20231220 | 143000 | 132041406500 | 221000 | 221000 | 221500 | 221000 | 1329 |
| 289 | 20231220 | 142900 | 131747456500 | 221000 | 221500 | 222000 | 221000 | 29381 |
| 290 | 20231220 | 142800 | 125242310500 | 221500 | 221500 | 222000 | 221500 | 4152 |
| 291 | 20231220 | 142700 | 124322546000 | 221500 | 221500 | 222000 | 221500 | 777 |
| 292 | 20231220 | 142600 | 124150322000 | 221500 | 222000 | 222000 | 221500 | 369 |
| 293 | 20231220 | 142500 | 124068499000 | 222000 | 222000 | 222000 | 221500 | 2053 |
| 294 | 20231220 | 142400 | 123613101500 | 221500 | 221500 | 222000 | 221500 | 569 |
| 295 | 20231220 | 142300 | 123486968000 | 222000 | 221500 | 222000 | 221500 | 716 |
| 296 | 20231220 | 142200 | 123328281000 | 222000 | 222000 | 222000 | 221500 | 746 |
| 297 | 20231220 | 142100 | 123162931000 | 221500 | 221500 | 222000 | 221500 | 825 |
| 298 | 20231220 | 142000 | 122979978500 | 222000 | 222000 | 222000 | 221500 | 1012 |
| 299 | 20231220 | 141900 | 122755466000 | 222000 | 221500 | 222000 | 221500 | 1069 |
| 300 | 20231220 | 141800 | 122518589500 | 222000 | 221500 | 222000 | 221500 | 2130 |
| 301 | 20231220 | 141700 | 122046438500 | 221500 | 221500 | 222000 | 221500 | 755 |
| 302 | 20231220 | 141600 | 121879098500 | 222000 | 222000 | 222000 | 221500 | 899 |
| 303 | 20231220 | 141500 | 121679811000 | 221500 | 222000 | 222000 | 221500 | 1060 |
| 304 | 20231220 | 141400 | 121444769500 | 221500 | 221500 | 222000 | 221500 | 1378 |
| 305 | 20231220 | 141300 | 121139319000 | 221500 | 222000 | 222000 | 221500 | 810 |
| 306 | 20231220 | 141200 | 120959730000 | 221500 | 222000 | 222000 | 221500 | 2117 |
| 307 | 20231220 | 141100 | 120490637000 | 221500 | 222000 | 222000 | 221500 | 1967 |
| 308 | 20231220 | 141000 | 120054896500 | 222000 | 222000 | 222000 | 221500 | 1966 |
| 309 | 20231220 | 140900 | 119619340500 | 221500 | 221500 | 222000 | 221500 | 548 |
| 310 | 20231220 | 140800 | 119497904500 | 221500 | 221500 | 222000 | 221500 | 807 |
| 311 | 20231220 | 140700 | 119319077500 | 222000 | 221500 | 222000 | 221500 | 2006 |
| 312 | 20231220 | 140600 | 118874636000 | 221500 | 221500 | 222000 | 221500 | 722 |
| 313 | 20231220 | 140500 | 118714624500 | 221500 | 221500 | 222000 | 221500 | 1097 |
| 314 | 20231220 | 140400 | 118471332000 | 221500 | 221500 | 222000 | 221500 | 947 |
| 315 | 20231220 | 140300 | 118261415500 | 221500 | 221500 | 222000 | 221500 | 414 |
| 316 | 20231220 | 140200 | 118169638000 | 221500 | 222000 | 222000 | 221500 | 1592 |
| 317 | 20231220 | 140100 | 117816837500 | 221500 | 221500 | 222000 | 221500 | 739 |
| 318 | 20231220 | 140000 | 117653045500 | 221500 | 222000 | 222000 | 221500 | 1486 |
| 319 | 20231220 | 135900 | 117323311500 | 222000 | 222000 | 222000 | 221500 | 748 |
| 320 | 20231220 | 135800 | 117157413000 | 222000 | 222000 | 222000 | 221500 | 2789 |
| 321 | 20231220 | 135700 | 116538791000 | 222000 | 222000 | 222000 | 221500 | 622 |
| 322 | 20231220 | 135600 | 116400862000 | 221500 | 222000 | 222000 | 221500 | 392 |
| 323 | 20231220 | 135500 | 116313950500 | 222000 | 222000 | 222000 | 221500 | 558 |
| 324 | 20231220 | 135400 | 116190253500 | 222000 | 221500 | 222000 | 221500 | 634 |
| 325 | 20231220 | 135300 | 116049713500 | 221500 | 221500 | 222000 | 221500 | 1587 |
| 326 | 20231220 | 135200 | 115698036000 | 221500 | 222000 | 222000 | 221500 | 523 |
| 327 | 20231220 | 135100 | 115582091000 | 221500 | 221500 | 222000 | 221500 | 571 |
| 328 | 20231220 | 135000 | 115455507000 | 222000 | 221500 | 222000 | 221500 | 1011 |
| 329 | 20231220 | 134900 | 115231374500 | 221500 | 221500 | 222000 | 221500 | 468 |
| 330 | 20231220 | 134800 | 115127586000 | 222000 | 222000 | 222000 | 221500 | 506 |
| 331 | 20231220 | 134700 | 115015420500 | 221500 | 221500 | 222000 | 221500 | 1194 |
| 332 | 20231220 | 134600 | 114750612500 | 222000 | 222000 | 222000 | 221500 | 925 |
| 333 | 20231220 | 134500 | 114545342000 | 222000 | 221500 | 222000 | 221500 | 865 |
| 334 | 20231220 | 134400 | 114353420000 | 221500 | 222000 | 222000 | 221500 | 1284 |
| 335 | 20231220 | 134300 | 114068696500 | 222000 | 221500 | 222000 | 221500 | 551 |
| 336 | 20231220 | 134200 | 113946562000 | 222000 | 221500 | 222000 | 221500 | 485 |
| 337 | 20231220 | 134100 | 113839052000 | 222000 | 222000 | 222000 | 221500 | 818 |
| 338 | 20231220 | 134000 | 113657671000 | 222000 | 221500 | 222000 | 221500 | 690 |
| 339 | 20231220 | 133900 | 113504746000 | 221500 | 221500 | 222000 | 221500 | 408 |
| 340 | 20231220 | 133800 | 113414321500 | 222000 | 221500 | 222000 | 221500 | 806 |
| 341 | 20231220 | 133700 | 113235640500 | 221500 | 222000 | 222000 | 221500 | 421 |
| 342 | 20231220 | 133600 | 113142302000 | 221500 | 222000 | 222000 | 221500 | 807 |
| 343 | 20231220 | 133500 | 112963497500 | 221500 | 222000 | 222000 | 221500 | 403 |
| 344 | 20231220 | 133400 | 112874134500 | 222000 | 221500 | 222000 | 221500 | 512 |
| 345 | 20231220 | 133300 | 112760639000 | 221500 | 222000 | 222000 | 221500 | 761 |
| 346 | 20231220 | 133200 | 112591956000 | 221500 | 221500 | 222000 | 221500 | 950 |
| 347 | 20231220 | 133100 | 112381235500 | 221500 | 221500 | 222000 | 221500 | 490 |
| 348 | 20231220 | 133000 | 112272575000 | 221500 | 222000 | 222000 | 221500 | 712 |
| 349 | 20231220 | 132900 | 112114704500 | 221500 | 221500 | 222000 | 221500 | 562 |
| 350 | 20231220 | 132800 | 111990174500 | 221500 | 222000 | 222000 | 221500 | 858 |
| 351 | 20231220 | 132700 | 111800069000 | 221500 | 221500 | 222000 | 221500 | 661 |
| 352 | 20231220 | 132600 | 111653530500 | 221500 | 221500 | 222000 | 221500 | 484 |
| 353 | 20231220 | 132500 | 111546283500 | 221500 | 221500 | 222000 | 221500 | 844 |
| 354 | 20231220 | 132400 | 111359295000 | 221500 | 222000 | 222000 | 221500 | 571 |
| 355 | 20231220 | 132300 | 111232733500 | 221500 | 221500 | 222000 | 221500 | 1807 |
| 356 | 20231220 | 132200 | 110832394500 | 221500 | 221500 | 222000 | 221500 | 424 |
| 357 | 20231220 | 132100 | 110738444500 | 221500 | 222000 | 222000 | 221500 | 536 |
| 358 | 20231220 | 132000 | 110619583500 | 221500 | 222500 | 222500 | 221500 | 5487 |
| 359 | 20231220 | 131900 | 109402019000 | 222000 | 222000 | 222500 | 222000 | 1795 |
| 360 | 20231220 | 131800 | 109003415000 | 222000 | 222000 | 222500 | 222000 | 382 |
| 361 | 20231220 | 131700 | 108918538000 | 222500 | 222000 | 222500 | 222000 | 538 |
| 362 | 20231220 | 131600 | 108799088000 | 222000 | 221500 | 222500 | 221500 | 1330 |
| 363 | 20231220 | 131500 | 108503989000 | 221500 | 222000 | 222000 | 221500 | 1466 |
| 364 | 20231220 | 131400 | 108178674500 | 221500 | 221500 | 222000 | 221500 | 538 |
| 365 | 20231220 | 131300 | 108059320500 | 222000 | 222000 | 222000 | 221500 | 1836 |
| 366 | 20231220 | 131200 | 107651844000 | 222000 | 222000 | 222000 | 221500 | 5235 |
| 367 | 20231220 | 131100 | 106489863500 | 221500 | 221500 | 222000 | 221500 | 560 |
| 368 | 20231220 | 131000 | 106365670500 | 221500 | 222000 | 222000 | 221500 | 352 |
| 369 | 20231220 | 130900 | 106287650000 | 222000 | 221500 | 222000 | 221500 | 645 |
| 370 | 20231220 | 130800 | 106144636500 | 222000 | 222000 | 222000 | 221500 | 1131 |
| 371 | 20231220 | 130700 | 105893620500 | 222000 | 221500 | 222000 | 221500 | 622 |
| 372 | 20231220 | 130600 | 105755670500 | 221500 | 222000 | 222500 | 221500 | 5170 |
| 373 | 20231220 | 130500 | 104608001500 | 222000 | 222000 | 222500 | 222000 | 14199 |
| 374 | 20231220 | 130400 | 101455788000 | 222000 | 222000 | 222500 | 222000 | 502 |
| 375 | 20231220 | 130300 | 101344184500 | 222000 | 222500 | 222500 | 222000 | 412 |
| 376 | 20231220 | 130200 | 101252634500 | 222000 | 222000 | 222500 | 222000 | 615 |
| 377 | 20231220 | 130100 | 101115965000 | 222000 | 222500 | 222500 | 222000 | 484 |
| 378 | 20231220 | 130000 | 101008331000 | 222000 | 222000 | 222500 | 222000 | 731 |
| 379 | 20231220 | 125900 | 100845929000 | 222500 | 222000 | 222500 | 222000 | 555 |
| 380 | 20231220 | 125800 | 100722603500 | 222000 | 222000 | 222500 | 222000 | 685 |
| 381 | 20231220 | 125700 | 100570451000 | 222000 | 222000 | 222500 | 222000 | 357 |
| 382 | 20231220 | 125600 | 100491135000 | 222000 | 222500 | 222500 | 222000 | 400 |
| 383 | 20231220 | 125500 | 100402290000 | 222500 | 222000 | 222500 | 222000 | 607 |
| 384 | 20231220 | 125400 | 100267381000 | 222000 | 222000 | 222500 | 222000 | 596 |
| 385 | 20231220 | 125300 | 100134957000 | 222000 | 222500 | 222500 | 222000 | 759 |
| 386 | 20231220 | 125200 | 99966333000 | 222000 | 222000 | 222500 | 222000 | 817 |
| 387 | 20231220 | 125100 | 99784952500 | 222500 | 222000 | 222500 | 222000 | 663 |
| 388 | 20231220 | 125000 | 99637685000 | 222000 | 222500 | 223000 | 222000 | 2501 |
| 389 | 20231220 | 124900 | 99081244000 | 222500 | 222500 | 223000 | 222000 | 9531 |
| 390 | 20231220 | 124800 | 96960625000 | 222500 | 222500 | 223000 | 222500 | 812 |
| 391 | 20231220 | 124700 | 96779887000 | 222500 | 223000 | 223000 | 222500 | 623 |
| 392 | 20231220 | 124600 | 96641073500 | 222500 | 222500 | 223000 | 222500 | 190 |
| 393 | 20231220 | 124500 | 96598757500 | 222500 | 222500 | 223000 | 222500 | 577 |
| 394 | 20231220 | 124400 | 96470282500 | 222500 | 223000 | 223000 | 222500 | 290 |
| 395 | 20231220 | 124300 | 96405693000 | 222500 | 222500 | 223000 | 222500 | 1051 |
| 396 | 20231220 | 124200 | 96171388500 | 222500 | 223000 | 223000 | 222500 | 228 |
| 397 | 20231220 | 124100 | 96120606000 | 222500 | 222500 | 223000 | 222000 | 1381 |
| 398 | 20231220 | 124000 | 95813340500 | 222500 | 222000 | 222500 | 222000 | 2324 |
| 399 | 20231220 | 123900 | 95296411500 | 222000 | 222000 | 222500 | 222000 | 880 |
| 400 | 20231220 | 123800 | 95100762500 | 222500 | 222000 | 222500 | 222000 | 522 |
| 401 | 20231220 | 123700 | 94984722500 | 222500 | 222000 | 222500 | 222000 | 1601 |
| 402 | 20231220 | 123600 | 94628597000 | 222000 | 222000 | 222500 | 222000 | 366 |
| 403 | 20231220 | 123500 | 94547311500 | 222500 | 222000 | 222500 | 222000 | 200 |
| 404 | 20231220 | 123400 | 94502853000 | 222500 | 222500 | 223000 | 222000 | 7265 |
| 405 | 20231220 | 123300 | 92886421000 | 222500 | 222500 | 223000 | 222500 | 367 |
| 406 | 20231220 | 123200 | 92804743000 | 223000 | 222500 | 223000 | 222500 | 649 |
| 407 | 20231220 | 123100 | 92660214500 | 222500 | 222500 | 223000 | 222500 | 1056 |
| 408 | 20231220 | 123000 | 92425044000 | 222500 | 222000 | 223000 | 222000 | 8461 |
| 409 | 20231220 | 122900 | 90541477000 | 222000 | 222000 | 222500 | 222000 | 517 |
| 410 | 20231220 | 122800 | 90426533000 | 222000 | 222500 | 222500 | 222000 | 465 |
| 411 | 20231220 | 122700 | 90323203500 | 222000 | 222500 | 222500 | 222000 | 355 |
| 412 | 20231220 | 122600 | 90244313000 | 222500 | 222000 | 222500 | 222000 | 542 |
| 413 | 20231220 | 122500 | 90123859000 | 222500 | 222000 | 222500 | 222000 | 851 |
| 414 | 20231220 | 122400 | 89934669500 | 222000 | 222000 | 222500 | 222000 | 606 |
| 415 | 20231220 | 122300 | 89799979000 | 222000 | 222500 | 222500 | 222000 | 326 |
| 416 | 20231220 | 122200 | 89727547500 | 222500 | 222000 | 222500 | 222000 | 1619 |
| 417 | 20231220 | 122100 | 89367490500 | 222000 | 222000 | 222500 | 222000 | 311 |
| 418 | 20231220 | 122000 | 89298375000 | 222500 | 222000 | 222500 | 222000 | 795 |
| 419 | 20231220 | 121900 | 89121804000 | 222500 | 222500 | 222500 | 222000 | 312 |
| 420 | 20231220 | 121800 | 89052494500 | 222000 | 222000 | 222500 | 222000 | 270 |
| 421 | 20231220 | 121700 | 88992501000 | 222000 | 222000 | 222500 | 222000 | 544 |
| 422 | 20231220 | 121600 | 88871656000 | 222000 | 222500 | 222500 | 222000 | 313 |
| 423 | 20231220 | 121500 | 88802106500 | 222500 | 222000 | 222500 | 222000 | 619 |
| 424 | 20231220 | 121400 | 88664528000 | 222000 | 222000 | 222500 | 222000 | 433 |
| 425 | 20231220 | 121300 | 88568292000 | 222000 | 222000 | 222500 | 222000 | 459 |
| 426 | 20231220 | 121200 | 88466308000 | 222000 | 222000 | 222500 | 222000 | 587 |
| 427 | 20231220 | 121100 | 88335955000 | 222500 | 222500 | 222500 | 222000 | 433 |
| 428 | 20231220 | 121000 | 88239702000 | 222500 | 222500 | 222500 | 222000 | 406 |
| 429 | 20231220 | 120900 | 88149524500 | 222500 | 222000 | 222500 | 222000 | 307 |
| 430 | 20231220 | 120800 | 88081291500 | 222000 | 222500 | 223000 | 222000 | 1479 |
| 431 | 20231220 | 120700 | 87752260500 | 223000 | 222000 | 223000 | 222000 | 1774 |
| 432 | 20231220 | 120600 | 87357595000 | 222500 | 222000 | 222500 | 222000 | 399 |
| 433 | 20231220 | 120500 | 87268995000 | 222000 | 222000 | 222500 | 222000 | 1226 |
| 434 | 20231220 | 120400 | 86996260500 | 222500 | 222000 | 222500 | 222000 | 1008 |
| 435 | 20231220 | 120300 | 86772045000 | 222500 | 222500 | 222500 | 222000 | 3093 |
| 436 | 20231220 | 120200 | 86084431500 | 222000 | 222500 | 222500 | 222000 | 1553 |
| 437 | 20231220 | 120100 | 85738971500 | 222500 | 222000 | 222500 | 222000 | 1172 |
| 438 | 20231220 | 120000 | 85478262500 | 222500 | 222500 | 222500 | 222000 | 830 |
| 439 | 20231220 | 115900 | 85293726500 | 222000 | 222000 | 222500 | 222000 | 2857 |
| 440 | 20231220 | 115800 | 84658097000 | 222500 | 222500 | 222500 | 222000 | 491 |
| 441 | 20231220 | 115700 | 84548963000 | 222500 | 222000 | 222500 | 222000 | 3209 |
| 442 | 20231220 | 115600 | 83835022500 | 222000 | 222000 | 222500 | 222000 | 372 |
| 443 | 20231220 | 115500 | 83752373000 | 222000 | 222000 | 222500 | 222000 | 448 |
| 444 | 20231220 | 115400 | 83652874000 | 222000 | 222000 | 222500 | 222000 | 1445 |
| 445 | 20231220 | 115300 | 83331414000 | 222000 | 222000 | 222500 | 222000 | 840 |
| 446 | 20231220 | 115200 | 83144691000 | 222000 | 222000 | 222500 | 222000 | 307 |
| 447 | 20231220 | 115100 | 83076481500 | 222000 | 222000 | 222500 | 222000 | 386 |
| 448 | 20231220 | 115000 | 82990700000 | 222500 | 222500 | 223000 | 222000 | 13309 |
| 449 | 20231220 | 114900 | 80028950000 | 222000 | 222500 | 222500 | 222000 | 578 |
| 450 | 20231220 | 114800 | 79900546000 | 222500 | 222000 | 222500 | 222000 | 765 |
| 451 | 20231220 | 114700 | 79730533000 | 222500 | 222000 | 222500 | 222000 | 636 |
| 452 | 20231220 | 114600 | 79589147500 | 222500 | 222500 | 222500 | 222000 | 719 |
| 453 | 20231220 | 114500 | 79429277500 | 222500 | 222500 | 222500 | 222000 | 580 |
| 454 | 20231220 | 114400 | 79300429000 | 222000 | 222000 | 222500 | 222000 | 672 |
| 455 | 20231220 | 114300 | 79151193500 | 222500 | 222500 | 222500 | 222000 | 564 |
| 456 | 20231220 | 114200 | 79025898500 | 222500 | 222500 | 222500 | 222000 | 369 |
| 457 | 20231220 | 114100 | 78943924500 | 222000 | 222500 | 222500 | 222000 | 293 |
| 458 | 20231220 | 114000 | 78878838000 | 222000 | 222000 | 222500 | 222000 | 382 |
| 459 | 20231220 | 113900 | 78793920000 | 222000 | 222000 | 222500 | 222000 | 319 |
| 460 | 20231220 | 113800 | 78723053000 | 222000 | 222500 | 222500 | 222000 | 978 |
| 461 | 20231220 | 113700 | 78505862500 | 222000 | 222500 | 222500 | 222000 | 494 |
| 462 | 20231220 | 113600 | 78396013000 | 222500 | 222000 | 222500 | 222000 | 349 |
| 463 | 20231220 | 113500 | 78318446000 | 222500 | 222000 | 222500 | 222000 | 329 |
| 464 | 20231220 | 113400 | 78245391500 | 222000 | 222000 | 222500 | 222000 | 388 |
| 465 | 20231220 | 113300 | 78159185500 | 222000 | 222000 | 222500 | 222000 | 670 |
| 466 | 20231220 | 113200 | 78010403000 | 222000 | 221500 | 222500 | 221500 | 776 |
| 467 | 20231220 | 113100 | 77838194000 | 222000 | 221500 | 222000 | 221500 | 212 |
| 468 | 20231220 | 113000 | 77791177000 | 221500 | 221500 | 222000 | 221500 | 408 |
| 469 | 20231220 | 112900 | 77700721000 | 222000 | 222000 | 222500 | 221500 | 4756 |
| 470 | 20231220 | 112800 | 76644922000 | 222000 | 222000 | 222500 | 222000 | 286 |
| 471 | 20231220 | 112700 | 76581377500 | 222000 | 222500 | 222500 | 222000 | 307 |
| 472 | 20231220 | 112600 | 76513185500 | 222000 | 222000 | 222500 | 222000 | 239 |
| 473 | 20231220 | 112500 | 76460081500 | 222000 | 222500 | 222500 | 222000 | 408 |
| 474 | 20231220 | 112400 | 76369447500 | 222500 | 222500 | 222500 | 222000 | 288 |
| 475 | 20231220 | 112300 | 76305473500 | 222000 | 222500 | 222500 | 222000 | 406 |
| 476 | 20231220 | 112200 | 76215310500 | 222500 | 222000 | 222500 | 222000 | 526 |
| 477 | 20231220 | 112100 | 76098434000 | 222000 | 222000 | 222500 | 221500 | 1548 |
| 478 | 20231220 | 112000 | 75754782000 | 221500 | 222000 | 222000 | 221500 | 1371 |
| 479 | 20231220 | 111900 | 75450494500 | 222000 | 221500 | 222000 | 221500 | 497 |
| 480 | 20231220 | 111800 | 75340282500 | 221500 | 221500 | 222000 | 221500 | 436 |
| 481 | 20231220 | 111700 | 75243653500 | 221500 | 222000 | 222000 | 221500 | 348 |
| 482 | 20231220 | 111600 | 75166504000 | 221500 | 221500 | 222000 | 221500 | 528 |
| 483 | 20231220 | 111500 | 75049355000 | 221500 | 222000 | 222000 | 221500 | 775 |
| 484 | 20231220 | 111400 | 74877440000 | 222000 | 222000 | 222500 | 221500 | 4289 |
| 485 | 20231220 | 111300 | 73925279000 | 222000 | 222500 | 222500 | 222000 | 450 |
| 486 | 20231220 | 111200 | 73825310000 | 222000 | 222000 | 222500 | 222000 | 243 |
| 487 | 20231220 | 111100 | 73771333500 | 222000 | 222500 | 222500 | 222000 | 343 |
| 488 | 20231220 | 111000 | 73695159000 | 222500 | 222000 | 222500 | 221500 | 2625 |
| 489 | 20231220 | 110900 | 73112495000 | 222000 | 222000 | 222000 | 221500 | 1013 |
| 490 | 20231220 | 110800 | 72887728000 | 222000 | 221500 | 222000 | 221500 | 1442 |
| 491 | 20231220 | 110700 | 72568022000 | 222000 | 222000 | 222000 | 221500 | 493 |
| 492 | 20231220 | 110600 | 72458698500 | 222000 | 222000 | 222000 | 221500 | 501 |
| 493 | 20231220 | 110500 | 72347553500 | 221500 | 221500 | 222000 | 221500 | 285 |
| 494 | 20231220 | 110400 | 72284352500 | 222000 | 221500 | 222000 | 221500 | 661 |
| 495 | 20231220 | 110300 | 72137909500 | 221500 | 221500 | 222000 | 221500 | 432 |
| 496 | 20231220 | 110200 | 72042156500 | 222000 | 222000 | 222000 | 221500 | 794 |
| 497 | 20231220 | 110100 | 71866165500 | 221500 | 221500 | 222000 | 221500 | 462 |
| 498 | 20231220 | 110000 | 71763777500 | 222000 | 222000 | 222500 | 221500 | 6065 |
| 499 | 20231220 | 105900 | 70417364000 | 222000 | 222500 | 222500 | 222000 | 1409 |
| 500 | 20231220 | 105800 | 70104492000 | 222500 | 222000 | 222500 | 222000 | 358 |
| 501 | 20231220 | 105700 | 70024934500 | 222500 | 222000 | 222500 | 222000 | 501 |
| 502 | 20231220 | 105600 | 69913594000 | 222000 | 222500 | 222500 | 222000 | 312 |
| 503 | 20231220 | 105500 | 69844267500 | 222000 | 222000 | 222500 | 222000 | 192 |
| 504 | 20231220 | 105400 | 69801622500 | 222000 | 222000 | 222500 | 222000 | 388 |
| 505 | 20231220 | 105300 | 69715439000 | 222000 | 222000 | 222500 | 222000 | 581 |
| 506 | 20231220 | 105200 | 69586450000 | 222000 | 222000 | 222500 | 222000 | 1052 |
| 507 | 20231220 | 105100 | 69352861500 | 222000 | 222000 | 222500 | 222000 | 774 |
| 508 | 20231220 | 105000 | 69180836000 | 222000 | 222500 | 222500 | 222000 | 228 |
| 509 | 20231220 | 104900 | 69130217000 | 222500 | 222000 | 222500 | 222000 | 724 |
| 510 | 20231220 | 104800 | 68969447000 | 222000 | 222000 | 222500 | 222000 | 1229 |
| 511 | 20231220 | 104700 | 68696096000 | 222500 | 222000 | 222500 | 222000 | 267 |
| 512 | 20231220 | 104600 | 68636797500 | 222500 | 222000 | 222500 | 222000 | 514 |
| 513 | 20231220 | 104500 | 68522660500 | 222000 | 222000 | 222000 | 221500 | 1738 |
| 514 | 20231220 | 104400 | 68136913500 | 222000 | 222000 | 222500 | 221500 | 4792 |
| 515 | 20231220 | 104300 | 67073129000 | 222000 | 222000 | 222500 | 222000 | 393 |
| 516 | 20231220 | 104200 | 66985853000 | 222500 | 221500 | 222500 | 221500 | 4886 |
| 517 | 20231220 | 104100 | 65901116500 | 221500 | 221500 | 222000 | 221500 | 1235 |
| 518 | 20231220 | 104000 | 65627133500 | 221500 | 221500 | 222000 | 221500 | 620 |
| 519 | 20231220 | 103900 | 65489741500 | 221500 | 222000 | 222000 | 221500 | 373 |
| 520 | 20231220 | 103800 | 65407051500 | 222000 | 222000 | 222000 | 221500 | 289 |
| 521 | 20231220 | 103700 | 65342994000 | 222000 | 221500 | 222000 | 221500 | 638 |
| 522 | 20231220 | 103600 | 65201624000 | 222000 | 222000 | 222000 | 221500 | 570 |
| 523 | 20231220 | 103500 | 65075175000 | 222000 | 222000 | 222500 | 221500 | 17473 |
| 524 | 20231220 | 103400 | 61196138500 | 222500 | 222000 | 222500 | 222000 | 589 |
| 525 | 20231220 | 103300 | 61065335000 | 222500 | 222500 | 222500 | 222000 | 431 |
| 526 | 20231220 | 103200 | 60969546000 | 222500 | 222500 | 222500 | 222000 | 1288 |
| 527 | 20231220 | 103100 | 60683556000 | 222500 | 222500 | 222500 | 222000 | 456 |
| 528 | 20231220 | 103000 | 60582195000 | 222500 | 222500 | 222500 | 222000 | 603 |
| 529 | 20231220 | 102900 | 60448262500 | 222500 | 222000 | 222500 | 222000 | 280 |
| 530 | 20231220 | 102800 | 60386026500 | 222000 | 222500 | 222500 | 222000 | 711 |
| 531 | 20231220 | 102700 | 60228038000 | 222500 | 222000 | 222500 | 222000 | 1468 |
| 532 | 20231220 | 102600 | 59901591500 | 222500 | 222000 | 222500 | 222000 | 416 |
| 533 | 20231220 | 102500 | 59809084500 | 222500 | 222500 | 222500 | 222000 | 609 |
| 534 | 20231220 | 102400 | 59673641500 | 222000 | 222500 | 222500 | 222000 | 486 |
| 535 | 20231220 | 102300 | 59565554000 | 222000 | 222000 | 222500 | 222000 | 564 |
| 536 | 20231220 | 102200 | 59440189000 | 222500 | 222500 | 222500 | 222000 | 234 |
| 537 | 20231220 | 102100 | 59388185500 | 222500 | 222000 | 222500 | 222000 | 348 |
| 538 | 20231220 | 102000 | 59310817500 | 222500 | 222000 | 222500 | 222000 | 696 |
| 539 | 20231220 | 101900 | 59156197000 | 222500 | 222500 | 222500 | 222000 | 293 |
| 540 | 20231220 | 101800 | 59091135000 | 222500 | 222000 | 222500 | 222000 | 436 |
| 541 | 20231220 | 101700 | 58994302500 | 222500 | 222000 | 222500 | 222000 | 919 |
| 542 | 20231220 | 101600 | 58790169500 | 222500 | 222000 | 222500 | 222000 | 789 |
| 543 | 20231220 | 101500 | 58614987500 | 222000 | 222000 | 222500 | 222000 | 843 |
| 544 | 20231220 | 101400 | 58427749500 | 222500 | 222000 | 222500 | 222000 | 1087 |
| 545 | 20231220 | 101300 | 58186346000 | 222500 | 222000 | 222500 | 222000 | 593 |
| 546 | 20231220 | 101200 | 58054601000 | 222500 | 222500 | 222500 | 222000 | 835 |
| 547 | 20231220 | 101100 | 57869139000 | 222500 | 222000 | 222500 | 222000 | 891 |
| 548 | 20231220 | 101000 | 57671260000 | 222000 | 222000 | 222500 | 222000 | 249 |
| 549 | 20231220 | 100900 | 57615971000 | 222000 | 222000 | 222500 | 222000 | 788 |
| 550 | 20231220 | 100800 | 57440793500 | 222000 | 222000 | 222500 | 222000 | 431 |
| 551 | 20231220 | 100700 | 57345109500 | 222000 | 222000 | 222500 | 222000 | 889 |
| 552 | 20231220 | 100600 | 57147740500 | 222000 | 222500 | 222500 | 222000 | 890 |
| 553 | 20231220 | 100500 | 56950131000 | 222000 | 222500 | 222500 | 222000 | 5932 |
| 554 | 20231220 | 100400 | 55633130000 | 222000 | 222500 | 222500 | 222000 | 223 |
| 555 | 20231220 | 100300 | 55583569500 | 222500 | 222000 | 222500 | 222000 | 464 |
| 556 | 20231220 | 100200 | 55480376500 | 222000 | 222000 | 222500 | 222000 | 338 |
| 557 | 20231220 | 100100 | 55405263500 | 222000 | 222500 | 222500 | 222000 | 868 |
| 558 | 20231220 | 100000 | 55212315500 | 222000 | 222000 | 223000 | 222000 | 3291 |
| 559 | 20231220 | 095900 | 54480083000 | 222000 | 222000 | 222500 | 222000 | 5498 |
| 560 | 20231220 | 095800 | 53257305500 | 222000 | 222000 | 222500 | 222000 | 1117 |
| 561 | 20231220 | 095700 | 53008848500 | 222000 | 222000 | 222500 | 222000 | 757 |
| 562 | 20231220 | 095600 | 52840770500 | 222500 | 222000 | 222500 | 222000 | 1307 |
| 563 | 20231220 | 095500 | 52550600500 | 222000 | 222000 | 222500 | 222000 | 2943 |
| 564 | 20231220 | 095400 | 51897080500 | 222000 | 222000 | 222500 | 222000 | 1673 |
| 565 | 20231220 | 095300 | 51525028000 | 222000 | 222000 | 222500 | 222000 | 432 |
| 566 | 20231220 | 095200 | 51429096500 | 222000 | 222500 | 222500 | 222000 | 548 |
| 567 | 20231220 | 095100 | 51307400500 | 222000 | 222000 | 222500 | 222000 | 3466 |
| 568 | 20231220 | 095000 | 50537920000 | 222500 | 222500 | 222500 | 222000 | 2359 |
| 569 | 20231220 | 094900 | 50014109500 | 222500 | 222000 | 222500 | 222000 | 2519 |
| 570 | 20231220 | 094800 | 49454578500 | 222000 | 222500 | 222500 | 222000 | 6200 |
| 571 | 20231220 | 094700 | 48075173500 | 222500 | 222500 | 223000 | 222500 | 2598 |
| 572 | 20231220 | 094600 | 47497092000 | 222500 | 222500 | 223000 | 222500 | 8240 |
| 573 | 20231220 | 094500 | 45663545500 | 223000 | 222500 | 223000 | 222500 | 2698 |
| 574 | 20231220 | 094400 | 45063000500 | 223000 | 222500 | 223500 | 222500 | 3814 |
| 575 | 20231220 | 094300 | 44212431000 | 223000 | 223000 | 223500 | 222500 | 5064 |
| 576 | 20231220 | 094200 | 43083340500 | 223500 | 223000 | 223500 | 223000 | 336 |
| 577 | 20231220 | 094100 | 43008361000 | 223000 | 222500 | 223500 | 222500 | 3163 |
| 578 | 20231220 | 094000 | 42303091500 | 222500 | 223000 | 223500 | 222500 | 17573 |
| 579 | 20231220 | 093900 | 38390454000 | 223500 | 223000 | 223500 | 223000 | 708 |
| 580 | 20231220 | 093800 | 38232519000 | 223000 | 223500 | 223500 | 223000 | 673 |
| 581 | 20231220 | 093700 | 38082193500 | 223500 | 222500 | 223500 | 222500 | 2589 |
| 582 | 20231220 | 093600 | 37504818000 | 223000 | 223000 | 223500 | 223000 | 8061 |
| 583 | 20231220 | 093500 | 35706853500 | 223000 | 223500 | 223500 | 223000 | 427 |
| 584 | 20231220 | 093400 | 35611595000 | 223500 | 223000 | 224000 | 223000 | 17743 |
| 585 | 20231220 | 093300 | 31651088500 | 223500 | 223000 | 223500 | 223000 | 1319 |
| 586 | 20231220 | 093200 | 31356611500 | 223500 | 223500 | 224000 | 223000 | 5389 |
| 587 | 20231220 | 093100 | 30152440500 | 223500 | 224000 | 224500 | 223500 | 4078 |
| 588 | 20231220 | 093000 | 29238975500 | 224500 | 224000 | 224500 | 224000 | 1245 |
| 589 | 20231220 | 092900 | 28959959000 | 224000 | 224500 | 225000 | 224000 | 3784 |
| 590 | 20231220 | 092800 | 28110683500 | 224500 | 224000 | 225000 | 224000 | 3479 |
| 591 | 20231220 | 092700 | 27329655500 | 224000 | 224000 | 224500 | 224000 | 467 |
| 592 | 20231220 | 092600 | 27224934000 | 224000 | 224500 | 224500 | 224000 | 790 |
| 593 | 20231220 | 092500 | 27047844500 | 224000 | 224500 | 225000 | 224000 | 4728 |
| 594 | 20231220 | 092400 | 25986473500 | 225000 | 224500 | 225000 | 224500 | 742 |
| 595 | 20231220 | 092300 | 25819846000 | 224500 | 225000 | 225000 | 224500 | 910 |
| 596 | 20231220 | 092200 | 25615422000 | 224500 | 225000 | 225000 | 224000 | 3925 |
| 597 | 20231220 | 092100 | 24734269000 | 224500 | 225000 | 225000 | 224500 | 1178 |
| 598 | 20231220 | 092000 | 24469773000 | 224500 | 225000 | 225000 | 224500 | 510 |
| 599 | 20231220 | 091900 | 24355132000 | 225000 | 225000 | 225000 | 224500 | 4781 |
| 600 | 20231220 | 091800 | 23281724500 | 224500 | 225000 | 225000 | 224500 | 745 |
| 601 | 20231220 | 091700 | 23114190000 | 225000 | 225000 | 225500 | 224500 | 6067 |
| 602 | 20231220 | 091600 | 21749051500 | 225000 | 224500 | 225000 | 224000 | 5968 |
| 603 | 20231220 | 091500 | 20408910000 | 224000 | 224500 | 224500 | 224000 | 1728 |
| 604 | 20231220 | 091400 | 20021580000 | 224000 | 224500 | 225000 | 224000 | 8003 |
| 605 | 20231220 | 091300 | 18225340000 | 225000 | 225500 | 225500 | 224500 | 5723 |
| 606 | 20231220 | 091200 | 16937710500 | 225000 | 225000 | 225500 | 225000 | 2742 |
| 607 | 20231220 | 091100 | 16320362000 | 225000 | 225000 | 225500 | 225000 | 780 |
| 608 | 20231220 | 091000 | 16144693500 | 225500 | 224500 | 225500 | 224500 | 4536 |
| 609 | 20231220 | 090900 | 15123981000 | 224500 | 225000 | 225000 | 224500 | 1405 |
| 610 | 20231220 | 090800 | 14807998000 | 225000 | 225500 | 225500 | 224500 | 3767 |
| 611 | 20231220 | 090700 | 13960343500 | 225500 | 225500 | 225500 | 225000 | 2776 |
| 612 | 20231220 | 090600 | 13335282500 | 225500 | 225000 | 225500 | 224000 | 10655 |
| 613 | 20231220 | 090500 | 10940034500 | 225000 | 225000 | 225500 | 224500 | 5501 |
| 614 | 20231220 | 090400 | 9701784000 | 225500 | 225000 | 225500 | 225000 | 3789 |
| 615 | 20231220 | 090300 | 8847737000 | 225000 | 225000 | 225500 | 224500 | 6692 |
| 616 | 20231220 | 090200 | 7342100000 | 224500 | 224500 | 224500 | 224000 | 5094 |
| 617 | 20231220 | 090100 | 6199364500 | 224000 | 225000 | 225500 | 224000 | 12179 |
| 618 | 20231220 | 090000 | 3463620500 | 225000 | 224000 | 225000 | 224000 | 15305 |