36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 3 | 20231215 | 191500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 4 | 20231215 | 191400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 5 | 20231215 | 191300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 6 | 20231215 | 191200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 7 | 20231215 | 191100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 8 | 20231215 | 191000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 9 | 20231215 | 190900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 10 | 20231215 | 190800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 11 | 20231215 | 190700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 12 | 20231215 | 190600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 13 | 20231215 | 190500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 14 | 20231215 | 190400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 15 | 20231215 | 190300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 16 | 20231215 | 190200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 17 | 20231215 | 190100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 18 | 20231215 | 190000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 19 | 20231215 | 185900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 20 | 20231215 | 185800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 21 | 20231215 | 185700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 22 | 20231215 | 185600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 23 | 20231215 | 185500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 24 | 20231215 | 185400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 25 | 20231215 | 185300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 26 | 20231215 | 185200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 27 | 20231215 | 185100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 28 | 20231215 | 185000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 29 | 20231215 | 184900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 30 | 20231215 | 184800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 31 | 20231215 | 184700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 32 | 20231215 | 184600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 33 | 20231215 | 184500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 34 | 20231215 | 184400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 35 | 20231215 | 184300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 36 | 20231215 | 184200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 37 | 20231215 | 184100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 38 | 20231215 | 184000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 39 | 20231215 | 183900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 40 | 20231215 | 183800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 41 | 20231215 | 183700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 42 | 20231215 | 183600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 43 | 20231215 | 183500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 44 | 20231215 | 183400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 45 | 20231215 | 183300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 46 | 20231215 | 183200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 47 | 20231215 | 183100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 48 | 20231215 | 183000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 49 | 20231215 | 182900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 50 | 20231215 | 182800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 51 | 20231215 | 182700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 52 | 20231215 | 182600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 53 | 20231215 | 182500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 54 | 20231215 | 182400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 55 | 20231215 | 182300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 56 | 20231215 | 182200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 57 | 20231215 | 182100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 58 | 20231215 | 182000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 59 | 20231215 | 181900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 60 | 20231215 | 181800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 61 | 20231215 | 181700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 62 | 20231215 | 181600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 63 | 20231215 | 181500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 64 | 20231215 | 181400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 65 | 20231215 | 181300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 66 | 20231215 | 181200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 67 | 20231215 | 181100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 68 | 20231215 | 181000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 69 | 20231215 | 180900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 70 | 20231215 | 180800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 71 | 20231215 | 180700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 72 | 20231215 | 180600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 73 | 20231215 | 180500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 74 | 20231215 | 180400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 75 | 20231215 | 180300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 76 | 20231215 | 180200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 77 | 20231215 | 180100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 78 | 20231215 | 180000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 79 | 20231215 | 175900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 80 | 20231215 | 175800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 81 | 20231215 | 175700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 82 | 20231215 | 175600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 83 | 20231215 | 175500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 84 | 20231215 | 175400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 85 | 20231215 | 175300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 86 | 20231215 | 175200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 87 | 20231215 | 175100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 88 | 20231215 | 175000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 89 | 20231215 | 174900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 90 | 20231215 | 174800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 91 | 20231215 | 174700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 92 | 20231215 | 174600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 93 | 20231215 | 174500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 94 | 20231215 | 174400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 95 | 20231215 | 174300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 96 | 20231215 | 174200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 97 | 20231215 | 174100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 98 | 20231215 | 174000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 99 | 20231215 | 173900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 100 | 20231215 | 173800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 101 | 20231215 | 173700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 102 | 20231215 | 173600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 103 | 20231215 | 173500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 104 | 20231215 | 173400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 105 | 20231215 | 173300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 106 | 20231215 | 173200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 107 | 20231215 | 173100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 108 | 20231215 | 173000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 109 | 20231215 | 172900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 110 | 20231215 | 172800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 111 | 20231215 | 172700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 112 | 20231215 | 172600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 113 | 20231215 | 172500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 114 | 20231215 | 172400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 115 | 20231215 | 172300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 116 | 20231215 | 172200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 117 | 20231215 | 172100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 118 | 20231215 | 172000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 119 | 20231215 | 171900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 120 | 20231215 | 171800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 121 | 20231215 | 171700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 122 | 20231215 | 171600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 123 | 20231215 | 171500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 124 | 20231215 | 171400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 125 | 20231215 | 171300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 126 | 20231215 | 171200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 127 | 20231215 | 171100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 128 | 20231215 | 171000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 129 | 20231215 | 170900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 130 | 20231215 | 170800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 131 | 20231215 | 170700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 132 | 20231215 | 170600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 133 | 20231215 | 170500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 134 | 20231215 | 170400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 135 | 20231215 | 170300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 136 | 20231215 | 170200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 137 | 20231215 | 170100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 138 | 20231215 | 170000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 139 | 20231215 | 165900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 140 | 20231215 | 165800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 141 | 20231215 | 165700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 142 | 20231215 | 165600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 143 | 20231215 | 165500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 144 | 20231215 | 165400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 145 | 20231215 | 165300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 146 | 20231215 | 165200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 147 | 20231215 | 165100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 148 | 20231215 | 165000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 149 | 20231215 | 164900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 150 | 20231215 | 164800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 151 | 20231215 | 164700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 152 | 20231215 | 164600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 153 | 20231215 | 164500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 154 | 20231215 | 164400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 155 | 20231215 | 164300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 156 | 20231215 | 164200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 157 | 20231215 | 164100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 158 | 20231215 | 164000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 159 | 20231215 | 163900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 160 | 20231215 | 163800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 161 | 20231215 | 163700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 162 | 20231215 | 163600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 163 | 20231215 | 163500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 164 | 20231215 | 163400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 165 | 20231215 | 163300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 166 | 20231215 | 163200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 167 | 20231215 | 163100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 168 | 20231215 | 163000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 169 | 20231215 | 162900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 170 | 20231215 | 162800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 171 | 20231215 | 162700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 172 | 20231215 | 162600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 173 | 20231215 | 162500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 174 | 20231215 | 162400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 175 | 20231215 | 162300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 176 | 20231215 | 162200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 177 | 20231215 | 162100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 178 | 20231215 | 162000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 179 | 20231215 | 161900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 180 | 20231215 | 161800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 181 | 20231215 | 161700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 182 | 20231215 | 161600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 183 | 20231215 | 161500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 184 | 20231215 | 161400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 185 | 20231215 | 161300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 186 | 20231215 | 161200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 187 | 20231215 | 161100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 188 | 20231215 | 161000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 189 | 20231215 | 160900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 190 | 20231215 | 160800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 191 | 20231215 | 160700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 192 | 20231215 | 160600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 193 | 20231215 | 160500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 194 | 20231215 | 160400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 195 | 20231215 | 160300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 196 | 20231215 | 160200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 197 | 20231215 | 160100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 198 | 20231215 | 160000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 199 | 20231215 | 155900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 200 | 20231215 | 155800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 201 | 20231215 | 155700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 202 | 20231215 | 155600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 203 | 20231215 | 155500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 204 | 20231215 | 155400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 205 | 20231215 | 155300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 206 | 20231215 | 155200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 207 | 20231215 | 155100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 208 | 20231215 | 155000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 209 | 20231215 | 154900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 210 | 20231215 | 154800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 211 | 20231215 | 154700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 212 | 20231215 | 154600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 213 | 20231215 | 154500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 214 | 20231215 | 154400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 215 | 20231215 | 154300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 216 | 20231215 | 154200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 217 | 20231215 | 154100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 218 | 20231215 | 154000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 219 | 20231215 | 153900 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 220 | 20231215 | 153800 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 221 | 20231215 | 153700 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 222 | 20231215 | 153600 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 223 | 20231215 | 153500 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 224 | 20231215 | 153400 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 225 | 20231215 | 153300 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 226 | 20231215 | 153200 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 227 | 20231215 | 153100 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 228 | 20231215 | 153000 | 198852970000 | 226000 | 226000 | 226000 | 226000 | 180362 |
| 229 | 20231215 | 152900 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 230 | 20231215 | 152800 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 231 | 20231215 | 152700 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 232 | 20231215 | 152600 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 233 | 20231215 | 152500 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 234 | 20231215 | 152400 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 235 | 20231215 | 152300 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 236 | 20231215 | 152200 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 237 | 20231215 | 152100 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 238 | 20231215 | 152000 | 158091158000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 239 | 20231215 | 151900 | 158091158000 | 226000 | 225500 | 226000 | 225500 | 1406 |
| 240 | 20231215 | 151800 | 157773976500 | 226000 | 225500 | 226000 | 225500 | 2173 |
| 241 | 20231215 | 151700 | 157283191500 | 226000 | 225500 | 226000 | 225500 | 2305 |
| 242 | 20231215 | 151600 | 156762937000 | 225500 | 225500 | 226000 | 225500 | 1347 |
| 243 | 20231215 | 151500 | 156458771500 | 225500 | 226000 | 226000 | 225500 | 1186 |
| 244 | 20231215 | 151400 | 156191196000 | 226000 | 225500 | 226000 | 225500 | 1116 |
| 245 | 20231215 | 151300 | 155939218500 | 225500 | 225500 | 226000 | 225500 | 1077 |
| 246 | 20231215 | 151200 | 155696173000 | 225500 | 226000 | 226000 | 225500 | 1090 |
| 247 | 20231215 | 151100 | 155450060000 | 226000 | 225500 | 226000 | 225500 | 7316 |
| 248 | 20231215 | 151000 | 153800018000 | 225500 | 226000 | 226000 | 225500 | 1218 |
| 249 | 20231215 | 150900 | 153525051000 | 226000 | 225500 | 226000 | 225500 | 938 |
| 250 | 20231215 | 150800 | 153313236500 | 225500 | 225500 | 226000 | 225500 | 993 |
| 251 | 20231215 | 150700 | 153089024000 | 225500 | 225500 | 226000 | 225500 | 966 |
| 252 | 20231215 | 150600 | 152870966000 | 225500 | 225500 | 226000 | 225500 | 1438 |
| 253 | 20231215 | 150500 | 152546305500 | 225500 | 225500 | 226000 | 225500 | 1290 |
| 254 | 20231215 | 150400 | 152255112000 | 225500 | 226000 | 226000 | 225500 | 3286 |
| 255 | 20231215 | 150300 | 151513841500 | 226000 | 225500 | 226000 | 225500 | 1321 |
| 256 | 20231215 | 150200 | 151215649000 | 226000 | 226000 | 226000 | 225500 | 1649 |
| 257 | 20231215 | 150100 | 150843419500 | 225500 | 225500 | 226000 | 225500 | 2156 |
| 258 | 20231215 | 150000 | 150357008000 | 226000 | 225500 | 226000 | 225500 | 857 |
| 259 | 20231215 | 145900 | 150163543000 | 225500 | 226000 | 226500 | 225500 | 27928 |
| 260 | 20231215 | 145800 | 143852640000 | 226000 | 226500 | 226500 | 226000 | 2957 |
| 261 | 20231215 | 145700 | 143184092500 | 226500 | 226000 | 226500 | 226000 | 1073 |
| 262 | 20231215 | 145600 | 142941245000 | 226000 | 226500 | 226500 | 226000 | 1191 |
| 263 | 20231215 | 145500 | 142671792000 | 226000 | 226000 | 226500 | 226000 | 1860 |
| 264 | 20231215 | 145400 | 142250955500 | 226000 | 226500 | 226500 | 226000 | 2743 |
| 265 | 20231215 | 145300 | 141629773000 | 226500 | 226500 | 226500 | 226000 | 3116 |
| 266 | 20231215 | 145200 | 140924119000 | 226500 | 226500 | 226500 | 226000 | 1214 |
| 267 | 20231215 | 145100 | 140649286000 | 226500 | 226000 | 226500 | 226000 | 1275 |
| 268 | 20231215 | 145000 | 140360835500 | 226000 | 226000 | 226500 | 226000 | 2704 |
| 269 | 20231215 | 144900 | 139749365500 | 226500 | 226500 | 226500 | 226000 | 1877 |
| 270 | 20231215 | 144800 | 139324397500 | 226000 | 226000 | 226500 | 226000 | 1036 |
| 271 | 20231215 | 144700 | 139090022000 | 226500 | 226000 | 226500 | 226000 | 917 |
| 272 | 20231215 | 144600 | 138882449000 | 226000 | 225500 | 226500 | 225500 | 8758 |
| 273 | 20231215 | 144500 | 136902896000 | 225500 | 226000 | 226000 | 225500 | 1313 |
| 274 | 20231215 | 144400 | 136606230000 | 226000 | 226000 | 226000 | 225500 | 1357 |
| 275 | 20231215 | 144300 | 136299717500 | 226000 | 225500 | 226000 | 225500 | 926 |
| 276 | 20231215 | 144200 | 136090519500 | 226000 | 225500 | 226000 | 225500 | 1316 |
| 277 | 20231215 | 144100 | 135793191500 | 226000 | 226000 | 226000 | 225500 | 1166 |
| 278 | 20231215 | 144000 | 135529801000 | 226000 | 226000 | 226000 | 225500 | 1471 |
| 279 | 20231215 | 143900 | 135197645500 | 226000 | 225500 | 226000 | 225500 | 1141 |
| 280 | 20231215 | 143800 | 134939839500 | 225500 | 225500 | 226000 | 225500 | 1303 |
| 281 | 20231215 | 143700 | 134645448500 | 225500 | 226000 | 226000 | 225500 | 875 |
| 282 | 20231215 | 143600 | 134447843500 | 226000 | 226000 | 226000 | 225500 | 1072 |
| 283 | 20231215 | 143500 | 134205705500 | 226000 | 225500 | 226000 | 225500 | 908 |
| 284 | 20231215 | 143400 | 134000569500 | 225500 | 226000 | 226000 | 225500 | 1142 |
| 285 | 20231215 | 143300 | 133742701500 | 226000 | 226000 | 226000 | 225500 | 645 |
| 286 | 20231215 | 143200 | 133597037500 | 226000 | 226000 | 226000 | 225500 | 879 |
| 287 | 20231215 | 143100 | 133398551500 | 225500 | 226000 | 226000 | 225500 | 767 |
| 288 | 20231215 | 143000 | 133225286000 | 226000 | 225500 | 226000 | 225500 | 1622 |
| 289 | 20231215 | 142900 | 132859267000 | 225500 | 225500 | 226000 | 225000 | 6222 |
| 290 | 20231215 | 142800 | 131455789000 | 225000 | 225000 | 225500 | 225000 | 930 |
| 291 | 20231215 | 142700 | 131246177500 | 225500 | 225000 | 225500 | 225000 | 849 |
| 292 | 20231215 | 142600 | 131054817000 | 225500 | 225500 | 225500 | 225000 | 859 |
| 293 | 20231215 | 142500 | 130861239000 | 225500 | 225500 | 225500 | 225000 | 893 |
| 294 | 20231215 | 142400 | 130659936500 | 225500 | 225500 | 225500 | 225000 | 787 |
| 295 | 20231215 | 142300 | 130482520500 | 225500 | 225500 | 225500 | 225000 | 1002 |
| 296 | 20231215 | 142200 | 130256629500 | 225000 | 225000 | 225500 | 225000 | 811 |
| 297 | 20231215 | 142100 | 130073931500 | 225500 | 225500 | 225500 | 225000 | 1842 |
| 298 | 20231215 | 142000 | 129658754000 | 225000 | 225000 | 225500 | 225000 | 876 |
| 299 | 20231215 | 141900 | 129461426500 | 225500 | 225000 | 225500 | 225000 | 1242 |
| 300 | 20231215 | 141800 | 129181714000 | 225000 | 225500 | 225500 | 225000 | 833 |
| 301 | 20231215 | 141700 | 128994038000 | 225000 | 225000 | 225500 | 225000 | 644 |
| 302 | 20231215 | 141600 | 128848895000 | 225500 | 225000 | 225500 | 225000 | 828 |
| 303 | 20231215 | 141500 | 128662308000 | 225500 | 225500 | 225500 | 225000 | 680 |
| 304 | 20231215 | 141400 | 128509044000 | 225500 | 225500 | 225500 | 225000 | 785 |
| 305 | 20231215 | 141300 | 128332207000 | 225500 | 225000 | 225500 | 225000 | 1944 |
| 306 | 20231215 | 141200 | 127894595500 | 224500 | 225000 | 225000 | 224500 | 2711 |
| 307 | 20231215 | 141100 | 127284675000 | 225000 | 224500 | 225000 | 224500 | 683 |
| 308 | 20231215 | 141000 | 127131106000 | 225000 | 224500 | 225000 | 224500 | 721 |
| 309 | 20231215 | 140900 | 126968998000 | 224500 | 225000 | 225000 | 224500 | 657 |
| 310 | 20231215 | 140800 | 126821250500 | 224500 | 224500 | 225000 | 224500 | 488 |
| 311 | 20231215 | 140700 | 126711554500 | 225000 | 225000 | 225000 | 224500 | 828 |
| 312 | 20231215 | 140600 | 126525531500 | 224500 | 225000 | 225000 | 224500 | 534 |
| 313 | 20231215 | 140500 | 126405443000 | 225000 | 225500 | 225500 | 224500 | 3450 |
| 314 | 20231215 | 140400 | 125629069500 | 225000 | 224500 | 225500 | 224500 | 1753 |
| 315 | 20231215 | 140300 | 125234668500 | 225000 | 225500 | 225500 | 224500 | 7417 |
| 316 | 20231215 | 140200 | 123565810500 | 225500 | 225500 | 225500 | 225000 | 547 |
| 317 | 20231215 | 140100 | 123442571500 | 225000 | 225000 | 225500 | 224500 | 6157 |
| 318 | 20231215 | 140000 | 122057432500 | 225000 | 225500 | 225500 | 225000 | 531 |
| 319 | 20231215 | 135900 | 121937777500 | 225500 | 225000 | 225500 | 225000 | 4257 |
| 320 | 20231215 | 135800 | 120979536500 | 225000 | 225500 | 225500 | 225000 | 479 |
| 321 | 20231215 | 135700 | 120871574500 | 225000 | 225500 | 226000 | 225000 | 3740 |
| 322 | 20231215 | 135600 | 120028285500 | 226000 | 225000 | 226000 | 225000 | 5759 |
| 323 | 20231215 | 135500 | 118729578000 | 225000 | 225500 | 226000 | 225000 | 4831 |
| 324 | 20231215 | 135400 | 117640284500 | 225500 | 226500 | 226500 | 225500 | 18557 |
| 325 | 20231215 | 135300 | 113446622500 | 226000 | 226000 | 226500 | 226000 | 700 |
| 326 | 20231215 | 135200 | 113288320500 | 226500 | 226000 | 226500 | 226000 | 938 |
| 327 | 20231215 | 135100 | 113076008000 | 226000 | 226500 | 226500 | 226000 | 599 |
| 328 | 20231215 | 135000 | 112940417000 | 226000 | 226000 | 226500 | 226000 | 491 |
| 329 | 20231215 | 134900 | 112829283500 | 226500 | 226000 | 226500 | 226000 | 837 |
| 330 | 20231215 | 134800 | 112639877500 | 226000 | 226000 | 226500 | 226000 | 497 |
| 331 | 20231215 | 134700 | 112527399500 | 226000 | 226500 | 226500 | 226000 | 636 |
| 332 | 20231215 | 134600 | 112383482500 | 226500 | 226000 | 226500 | 226000 | 828 |
| 333 | 20231215 | 134500 | 112196162500 | 226500 | 226500 | 226500 | 226000 | 1174 |
| 334 | 20231215 | 134400 | 111930367500 | 226500 | 226500 | 226500 | 226000 | 524 |
| 335 | 20231215 | 134300 | 111811787000 | 226000 | 226500 | 226500 | 226000 | 753 |
| 336 | 20231215 | 134200 | 111641372000 | 226500 | 226500 | 226500 | 226000 | 1077 |
| 337 | 20231215 | 134100 | 111397528500 | 226000 | 226000 | 226500 | 226000 | 922 |
| 338 | 20231215 | 134000 | 111188886500 | 226000 | 226500 | 226500 | 226000 | 1060 |
| 339 | 20231215 | 133900 | 110948937000 | 226000 | 226500 | 226500 | 226000 | 912 |
| 340 | 20231215 | 133800 | 110742417500 | 226500 | 226000 | 226500 | 226000 | 1386 |
| 341 | 20231215 | 133700 | 110428674000 | 226000 | 226000 | 226500 | 226000 | 1187 |
| 342 | 20231215 | 133600 | 110159961000 | 226000 | 226500 | 226500 | 226000 | 865 |
| 343 | 20231215 | 133500 | 109964103000 | 226500 | 226500 | 226500 | 226000 | 1082 |
| 344 | 20231215 | 133400 | 109719105000 | 226000 | 226000 | 226500 | 226000 | 746 |
| 345 | 20231215 | 133300 | 109550193000 | 226500 | 226500 | 226500 | 226000 | 665 |
| 346 | 20231215 | 133200 | 109399657000 | 226500 | 226000 | 226500 | 226000 | 1261 |
| 347 | 20231215 | 133100 | 109114086000 | 226500 | 226500 | 226500 | 226000 | 578 |
| 348 | 20231215 | 133000 | 108983241000 | 226000 | 226500 | 226500 | 226000 | 1769 |
| 349 | 20231215 | 132900 | 108582895500 | 226500 | 226000 | 226500 | 226000 | 1333 |
| 350 | 20231215 | 132800 | 108281077500 | 226500 | 226500 | 226500 | 226000 | 829 |
| 351 | 20231215 | 132700 | 108093377500 | 226000 | 226500 | 226500 | 226000 | 1301 |
| 352 | 20231215 | 132600 | 107798771000 | 226500 | 226500 | 226500 | 226000 | 1209 |
| 353 | 20231215 | 132500 | 107524994000 | 226500 | 226500 | 226500 | 226000 | 2320 |
| 354 | 20231215 | 132400 | 106999648000 | 226500 | 226000 | 226500 | 225500 | 32038 |
| 355 | 20231215 | 132300 | 99758970500 | 226000 | 226000 | 226000 | 225500 | 5874 |
| 356 | 20231215 | 132200 | 98431479000 | 226000 | 226000 | 226000 | 225500 | 584 |
| 357 | 20231215 | 132100 | 98299541000 | 226000 | 225500 | 226000 | 225500 | 1173 |
| 358 | 20231215 | 132000 | 98034660000 | 226000 | 226000 | 226000 | 225500 | 941 |
| 359 | 20231215 | 131900 | 97822086500 | 225500 | 225500 | 226000 | 225500 | 781 |
| 360 | 20231215 | 131800 | 97645800000 | 225500 | 225500 | 226000 | 225500 | 717 |
| 361 | 20231215 | 131700 | 97483837000 | 226000 | 225500 | 226000 | 225500 | 2706 |
| 362 | 20231215 | 131600 | 96873365500 | 225500 | 226000 | 226000 | 225500 | 684 |
| 363 | 20231215 | 131500 | 96718919000 | 226000 | 225500 | 226000 | 225500 | 705 |
| 364 | 20231215 | 131400 | 96559645500 | 226000 | 225500 | 226000 | 225500 | 1042 |
| 365 | 20231215 | 131300 | 96324346500 | 226000 | 226000 | 226000 | 225500 | 1073 |
| 366 | 20231215 | 131200 | 96082067500 | 226000 | 226000 | 226000 | 225500 | 1324 |
| 367 | 20231215 | 131100 | 95782983000 | 226000 | 225500 | 226000 | 225000 | 1675 |
| 368 | 20231215 | 131000 | 95405214000 | 225500 | 225500 | 225500 | 225000 | 2214 |
| 369 | 20231215 | 130900 | 94905991000 | 225500 | 225500 | 225500 | 225000 | 1232 |
| 370 | 20231215 | 130800 | 94628251000 | 225500 | 225000 | 225500 | 225000 | 1252 |
| 371 | 20231215 | 130700 | 94345949500 | 225500 | 225500 | 225500 | 225000 | 776 |
| 372 | 20231215 | 130600 | 94170988500 | 225500 | 225000 | 225500 | 225000 | 1242 |
| 373 | 20231215 | 130500 | 93890987000 | 225500 | 225500 | 225500 | 225000 | 851 |
| 374 | 20231215 | 130400 | 93699190000 | 225500 | 225000 | 225500 | 225000 | 965 |
| 375 | 20231215 | 130300 | 93481646500 | 225500 | 225500 | 225500 | 225000 | 746 |
| 376 | 20231215 | 130200 | 93313457000 | 225500 | 225500 | 225500 | 225000 | 1002 |
| 377 | 20231215 | 130100 | 93087527000 | 225500 | 225000 | 225500 | 225000 | 928 |
| 378 | 20231215 | 130000 | 92878288000 | 225000 | 225000 | 225500 | 225000 | 871 |
| 379 | 20231215 | 125900 | 92681921000 | 225500 | 225500 | 225500 | 225000 | 2018 |
| 380 | 20231215 | 125800 | 92226942000 | 225500 | 225500 | 225500 | 225000 | 812 |
| 381 | 20231215 | 125700 | 92043930000 | 225000 | 225500 | 225500 | 225000 | 601 |
| 382 | 20231215 | 125600 | 91908501000 | 225000 | 225000 | 225500 | 225000 | 916 |
| 383 | 20231215 | 125500 | 91702045500 | 225500 | 225000 | 225500 | 225000 | 530 |
| 384 | 20231215 | 125400 | 91582593500 | 225000 | 225500 | 225500 | 225000 | 701 |
| 385 | 20231215 | 125300 | 91424558500 | 225000 | 225000 | 225500 | 225000 | 1101 |
| 386 | 20231215 | 125200 | 91176443000 | 225500 | 225500 | 225500 | 225000 | 601 |
| 387 | 20231215 | 125100 | 91041021000 | 225500 | 225500 | 225500 | 225000 | 373 |
| 388 | 20231215 | 125000 | 90956943000 | 225500 | 226000 | 226000 | 225000 | 5010 |
| 389 | 20231215 | 124900 | 89827241000 | 226000 | 225500 | 226000 | 225500 | 1053 |
| 390 | 20231215 | 124800 | 89589451000 | 225500 | 225500 | 226000 | 225500 | 562 |
| 391 | 20231215 | 124700 | 89462515500 | 225500 | 225000 | 226000 | 225000 | 1214 |
| 392 | 20231215 | 124600 | 89188741000 | 225500 | 225500 | 225500 | 225000 | 961 |
| 393 | 20231215 | 124500 | 88972054500 | 225500 | 225500 | 225500 | 225000 | 1129 |
| 394 | 20231215 | 124400 | 88717486500 | 225500 | 225500 | 225500 | 225000 | 891 |
| 395 | 20231215 | 124300 | 88516584500 | 225000 | 225500 | 225500 | 225000 | 1154 |
| 396 | 20231215 | 124200 | 88256393000 | 225500 | 225500 | 225500 | 225000 | 2360 |
| 397 | 20231215 | 124100 | 87724219000 | 225500 | 225000 | 225500 | 225000 | 855 |
| 398 | 20231215 | 124000 | 87531454000 | 225000 | 225500 | 225500 | 225000 | 551 |
| 399 | 20231215 | 123900 | 87407251000 | 225500 | 225500 | 225500 | 225000 | 609 |
| 400 | 20231215 | 123800 | 87269940000 | 225500 | 225500 | 225500 | 225000 | 772 |
| 401 | 20231215 | 123700 | 87095935500 | 225500 | 225500 | 225500 | 225000 | 640 |
| 402 | 20231215 | 123600 | 86951691500 | 225500 | 225000 | 225500 | 225000 | 569 |
| 403 | 20231215 | 123500 | 86823455500 | 225000 | 225000 | 225500 | 225000 | 789 |
| 404 | 20231215 | 123400 | 86645563500 | 225000 | 225000 | 225500 | 225000 | 661 |
| 405 | 20231215 | 123300 | 86496618500 | 225500 | 225000 | 225500 | 225000 | 589 |
| 406 | 20231215 | 123200 | 86363901500 | 225000 | 225500 | 225500 | 225000 | 927 |
| 407 | 20231215 | 123100 | 86155032000 | 225500 | 225500 | 225500 | 225000 | 1067 |
| 408 | 20231215 | 123000 | 85914544000 | 225000 | 225500 | 225500 | 225000 | 1093 |
| 409 | 20231215 | 122900 | 85668211500 | 225500 | 225000 | 225500 | 225000 | 1481 |
| 410 | 20231215 | 122800 | 85334428000 | 225000 | 225000 | 225500 | 225000 | 946 |
| 411 | 20231215 | 122700 | 85121467000 | 225000 | 225500 | 225500 | 225000 | 432 |
| 412 | 20231215 | 122600 | 85024203500 | 225500 | 225500 | 225500 | 225000 | 513 |
| 413 | 20231215 | 122500 | 84908633000 | 225500 | 225000 | 225500 | 225000 | 544 |
| 414 | 20231215 | 122400 | 84786186500 | 225500 | 225500 | 225500 | 225000 | 2078 |
| 415 | 20231215 | 122300 | 84318534000 | 225500 | 225500 | 225500 | 225000 | 604 |
| 416 | 20231215 | 122200 | 84182480500 | 225000 | 225500 | 225500 | 225000 | 1169 |
| 417 | 20231215 | 122100 | 83919311000 | 225000 | 225500 | 225500 | 225000 | 2347 |
| 418 | 20231215 | 122000 | 83390327500 | 225000 | 225000 | 225500 | 225000 | 395 |
| 419 | 20231215 | 121900 | 83301320500 | 225000 | 225500 | 225500 | 225000 | 1202 |
| 420 | 20231215 | 121800 | 83030397500 | 225500 | 225500 | 225500 | 225000 | 690 |
| 421 | 20231215 | 121700 | 82874930500 | 225500 | 225500 | 225500 | 225000 | 423 |
| 422 | 20231215 | 121600 | 82779617000 | 225000 | 225000 | 225500 | 225000 | 407 |
| 423 | 20231215 | 121500 | 82687912000 | 225500 | 225000 | 225500 | 225000 | 557 |
| 424 | 20231215 | 121400 | 82562432500 | 225000 | 225500 | 225500 | 225000 | 336 |
| 425 | 20231215 | 121300 | 82486717500 | 225500 | 225500 | 225500 | 225000 | 235 |
| 426 | 20231215 | 121200 | 82433742000 | 225500 | 225500 | 225500 | 225000 | 283 |
| 427 | 20231215 | 121100 | 82369963500 | 225000 | 225500 | 225500 | 225000 | 222 |
| 428 | 20231215 | 121000 | 82319953500 | 225000 | 225500 | 225500 | 225000 | 429 |
| 429 | 20231215 | 120900 | 82223259000 | 225000 | 225500 | 225500 | 225000 | 237 |
| 430 | 20231215 | 120800 | 82169848000 | 225000 | 225500 | 225500 | 225000 | 404 |
| 431 | 20231215 | 120700 | 82078846500 | 225000 | 225500 | 225500 | 225000 | 273 |
| 432 | 20231215 | 120600 | 82017345500 | 225000 | 225500 | 225500 | 225000 | 240 |
| 433 | 20231215 | 120500 | 81963249500 | 225500 | 225000 | 225500 | 225000 | 227 |
| 434 | 20231215 | 120400 | 81912129500 | 225500 | 225500 | 225500 | 225000 | 2235 |
| 435 | 20231215 | 120300 | 81408172000 | 225000 | 225000 | 225500 | 224500 | 1814 |
| 436 | 20231215 | 120200 | 81000022000 | 224500 | 225000 | 225000 | 224500 | 294 |
| 437 | 20231215 | 120100 | 80933935500 | 225000 | 225500 | 225500 | 224500 | 6084 |
| 438 | 20231215 | 120000 | 79565343500 | 225500 | 225000 | 225500 | 225000 | 210 |
| 439 | 20231215 | 115900 | 79518011000 | 225500 | 225500 | 226000 | 225000 | 11578 |
| 440 | 20231215 | 115800 | 76907525500 | 225500 | 225500 | 225500 | 225000 | 935 |
| 441 | 20231215 | 115700 | 76696884000 | 225500 | 225500 | 225500 | 225000 | 1047 |
| 442 | 20231215 | 115600 | 76460813500 | 225000 | 225000 | 225500 | 225000 | 602 |
| 443 | 20231215 | 115500 | 76325138500 | 225000 | 225000 | 225500 | 225000 | 742 |
| 444 | 20231215 | 115400 | 76157912500 | 225500 | 225500 | 225500 | 225000 | 968 |
| 445 | 20231215 | 115300 | 75939665500 | 225500 | 225500 | 225500 | 225000 | 915 |
| 446 | 20231215 | 115200 | 75733389000 | 225500 | 225000 | 225500 | 225000 | 608 |
| 447 | 20231215 | 115100 | 75596415000 | 225500 | 225000 | 225500 | 225000 | 735 |
| 448 | 20231215 | 115000 | 75430771500 | 225500 | 225500 | 225500 | 225000 | 525 |
| 449 | 20231215 | 114900 | 75312410000 | 225500 | 225500 | 225500 | 225000 | 1196 |
| 450 | 20231215 | 114800 | 75042829500 | 225500 | 225500 | 225500 | 225000 | 485 |
| 451 | 20231215 | 114700 | 74933484000 | 225000 | 225000 | 225500 | 225000 | 634 |
| 452 | 20231215 | 114600 | 74790618000 | 225500 | 225500 | 225500 | 225000 | 584 |
| 453 | 20231215 | 114500 | 74658948000 | 225500 | 225500 | 225500 | 225000 | 1234 |
| 454 | 20231215 | 114400 | 74380705000 | 225500 | 225500 | 225500 | 225000 | 540 |
| 455 | 20231215 | 114300 | 74258980000 | 225500 | 225000 | 225500 | 225000 | 425 |
| 456 | 20231215 | 114200 | 74163191500 | 225500 | 225500 | 225500 | 225000 | 596 |
| 457 | 20231215 | 114100 | 74028830500 | 225500 | 224500 | 225500 | 224500 | 11991 |
| 458 | 20231215 | 114000 | 71330502500 | 225000 | 225000 | 225000 | 224500 | 500 |
| 459 | 20231215 | 113900 | 71218056000 | 224500 | 225000 | 225000 | 224500 | 557 |
| 460 | 20231215 | 113800 | 71092784500 | 224500 | 224500 | 225000 | 224500 | 812 |
| 461 | 20231215 | 113700 | 70910170000 | 225000 | 225000 | 225000 | 224500 | 627 |
| 462 | 20231215 | 113600 | 70769165000 | 225000 | 224500 | 225000 | 224500 | 816 |
| 463 | 20231215 | 113500 | 70585706500 | 225000 | 225000 | 225000 | 224500 | 641 |
| 464 | 20231215 | 113400 | 70441521500 | 224500 | 225000 | 225000 | 224500 | 421 |
| 465 | 20231215 | 113300 | 70346835000 | 224500 | 225000 | 225000 | 224500 | 816 |
| 466 | 20231215 | 113200 | 70163281500 | 225000 | 225000 | 225000 | 224500 | 423 |
| 467 | 20231215 | 113100 | 70068140000 | 224500 | 224500 | 225000 | 224500 | 346 |
| 468 | 20231215 | 113000 | 69990330000 | 225000 | 225000 | 225000 | 224500 | 398 |
| 469 | 20231215 | 112900 | 69900830500 | 224500 | 225000 | 225000 | 224500 | 476 |
| 470 | 20231215 | 112800 | 69793812500 | 225000 | 224500 | 225000 | 224500 | 147 |
| 471 | 20231215 | 112700 | 69760769500 | 225000 | 225000 | 225000 | 224500 | 2199 |
| 472 | 20231215 | 112600 | 69267014500 | 225000 | 225000 | 225000 | 224500 | 511 |
| 473 | 20231215 | 112500 | 69152145000 | 224500 | 225000 | 225000 | 224500 | 613 |
| 474 | 20231215 | 112400 | 69014302000 | 224500 | 225000 | 225000 | 224500 | 388 |
| 475 | 20231215 | 112300 | 68927064000 | 224500 | 225000 | 225000 | 224500 | 660 |
| 476 | 20231215 | 112200 | 68778689000 | 225000 | 225000 | 225000 | 224500 | 743 |
| 477 | 20231215 | 112100 | 68611554500 | 225000 | 225000 | 225000 | 224500 | 378 |
| 478 | 20231215 | 112000 | 68526598500 | 225000 | 224500 | 225000 | 224500 | 1028 |
| 479 | 20231215 | 111900 | 68295400500 | 225000 | 225000 | 225000 | 224500 | 1176 |
| 480 | 20231215 | 111800 | 68030821000 | 225000 | 225000 | 225000 | 224500 | 557 |
| 481 | 20231215 | 111700 | 67905535500 | 225000 | 225000 | 225000 | 224500 | 308 |
| 482 | 20231215 | 111600 | 67836260000 | 225000 | 225000 | 225000 | 224500 | 386 |
| 483 | 20231215 | 111500 | 67749432500 | 224500 | 225000 | 225000 | 224500 | 804 |
| 484 | 20231215 | 111400 | 67568806500 | 224500 | 225000 | 225000 | 224500 | 4058 |
| 485 | 20231215 | 111300 | 66655946000 | 225000 | 225000 | 225000 | 224500 | 507 |
| 486 | 20231215 | 111200 | 66542032000 | 225000 | 224500 | 225000 | 224500 | 325 |
| 487 | 20231215 | 111100 | 66468954000 | 225000 | 225000 | 225000 | 224500 | 297 |
| 488 | 20231215 | 111000 | 66402156000 | 224500 | 224500 | 225000 | 224500 | 447 |
| 489 | 20231215 | 110900 | 66301697500 | 224500 | 225000 | 225000 | 224500 | 357 |
| 490 | 20231215 | 110800 | 66221407500 | 225000 | 225000 | 225000 | 224500 | 309 |
| 491 | 20231215 | 110700 | 66151957500 | 224500 | 224500 | 225000 | 224500 | 460 |
| 492 | 20231215 | 110600 | 66048571000 | 225000 | 224500 | 225000 | 224500 | 468 |
| 493 | 20231215 | 110500 | 65943399500 | 225000 | 224500 | 225000 | 224500 | 623 |
| 494 | 20231215 | 110400 | 65803451500 | 225000 | 224500 | 225000 | 224500 | 753 |
| 495 | 20231215 | 110300 | 65634131500 | 225000 | 225000 | 225000 | 224500 | 600 |
| 496 | 20231215 | 110200 | 65499270000 | 225000 | 225000 | 225000 | 224500 | 1189 |
| 497 | 20231215 | 110100 | 65231849500 | 225000 | 224500 | 225000 | 224500 | 590 |
| 498 | 20231215 | 110000 | 65099168000 | 225000 | 225000 | 225000 | 224500 | 748 |
| 499 | 20231215 | 105900 | 64931001000 | 224500 | 225000 | 225000 | 224500 | 605 |
| 500 | 20231215 | 105800 | 64794898500 | 225000 | 224500 | 225000 | 224500 | 929 |
| 501 | 20231215 | 105700 | 64585912500 | 225000 | 224500 | 225000 | 224500 | 606 |
| 502 | 20231215 | 105600 | 64449578500 | 225000 | 225000 | 225000 | 224500 | 549 |
| 503 | 20231215 | 105500 | 64326082500 | 225000 | 225000 | 225000 | 224500 | 673 |
| 504 | 20231215 | 105400 | 64174688500 | 225000 | 225000 | 225000 | 224500 | 358 |
| 505 | 20231215 | 105300 | 64094220500 | 224500 | 224500 | 225000 | 224500 | 321 |
| 506 | 20231215 | 105200 | 64022025000 | 224500 | 225000 | 225000 | 224500 | 419 |
| 507 | 20231215 | 105100 | 63927794500 | 224500 | 225000 | 225000 | 224500 | 275 |
| 508 | 20231215 | 105000 | 63865933000 | 225000 | 225000 | 225000 | 224500 | 839 |
| 509 | 20231215 | 104900 | 63677435500 | 225000 | 225000 | 225000 | 224500 | 1019 |
| 510 | 20231215 | 104800 | 63448538000 | 225000 | 225000 | 225000 | 224500 | 399 |
| 511 | 20231215 | 104700 | 63358844500 | 225000 | 224500 | 225000 | 224500 | 315 |
| 512 | 20231215 | 104600 | 63288004000 | 224500 | 224500 | 225000 | 224500 | 349 |
| 513 | 20231215 | 104500 | 63209515000 | 225000 | 224500 | 225000 | 224000 | 4791 |
| 514 | 20231215 | 104400 | 62133778500 | 224500 | 224500 | 224500 | 224000 | 813 |
| 515 | 20231215 | 104300 | 61951521500 | 224000 | 224000 | 224500 | 224000 | 258 |
| 516 | 20231215 | 104200 | 61893633500 | 224000 | 224500 | 224500 | 224000 | 1157 |
| 517 | 20231215 | 104100 | 61634055000 | 224500 | 224000 | 224500 | 224000 | 752 |
| 518 | 20231215 | 104000 | 61465380000 | 224000 | 224500 | 224500 | 224000 | 705 |
| 519 | 20231215 | 103900 | 61307221500 | 224500 | 224500 | 224500 | 224000 | 343 |
| 520 | 20231215 | 103800 | 61230286500 | 224000 | 224500 | 224500 | 224000 | 418 |
| 521 | 20231215 | 103700 | 61136508000 | 224500 | 224000 | 224500 | 224000 | 1999 |
| 522 | 20231215 | 103600 | 60688630000 | 224500 | 224000 | 224500 | 224000 | 406 |
| 523 | 20231215 | 103500 | 60597519000 | 224000 | 224000 | 224500 | 224000 | 285 |
| 524 | 20231215 | 103400 | 60533577500 | 224000 | 224000 | 224500 | 224000 | 338 |
| 525 | 20231215 | 103300 | 60457784000 | 224000 | 224000 | 224500 | 224000 | 415 |
| 526 | 20231215 | 103200 | 60364770500 | 224500 | 224500 | 224500 | 224000 | 148 |
| 527 | 20231215 | 103100 | 60331579000 | 224000 | 224500 | 225000 | 223500 | 6789 |
| 528 | 20231215 | 103000 | 58808810500 | 225000 | 225000 | 225000 | 224500 | 1083 |
| 529 | 20231215 | 102900 | 58565631000 | 225000 | 224500 | 225000 | 224500 | 1366 |
| 530 | 20231215 | 102800 | 58258853000 | 225000 | 224500 | 225000 | 224500 | 1677 |
| 531 | 20231215 | 102700 | 57882272000 | 224500 | 224500 | 225000 | 224500 | 1685 |
| 532 | 20231215 | 102600 | 57503782500 | 224500 | 225000 | 225000 | 224500 | 580 |
| 533 | 20231215 | 102500 | 57373354000 | 225000 | 224500 | 225000 | 224500 | 371 |
| 534 | 20231215 | 102400 | 57289953500 | 225000 | 225000 | 225000 | 224500 | 759 |
| 535 | 20231215 | 102300 | 57119238000 | 224500 | 224000 | 225000 | 224000 | 3222 |
| 536 | 20231215 | 102200 | 56395834500 | 224000 | 224000 | 224500 | 223500 | 5121 |
| 537 | 20231215 | 102100 | 55248591000 | 223500 | 223500 | 224000 | 223500 | 608 |
| 538 | 20231215 | 102000 | 55112637500 | 224000 | 224000 | 224000 | 223500 | 920 |
| 539 | 20231215 | 101900 | 54906808500 | 223500 | 224500 | 224500 | 223500 | 10532 |
| 540 | 20231215 | 101800 | 52545332500 | 224500 | 225000 | 225000 | 224500 | 656 |
| 541 | 20231215 | 101700 | 52398018000 | 224500 | 224500 | 225000 | 224500 | 750 |
| 542 | 20231215 | 101600 | 52229579500 | 225000 | 224500 | 225000 | 224500 | 259 |
| 543 | 20231215 | 101500 | 52171358000 | 225000 | 225000 | 225000 | 224500 | 849 |
| 544 | 20231215 | 101400 | 51980630000 | 225000 | 225000 | 225000 | 224500 | 202 |
| 545 | 20231215 | 101300 | 51935216500 | 224500 | 224500 | 225000 | 224500 | 443 |
| 546 | 20231215 | 101200 | 51835693500 | 224500 | 224500 | 225000 | 224500 | 1834 |
| 547 | 20231215 | 101100 | 51423785500 | 225000 | 224000 | 225000 | 224000 | 2083 |
| 548 | 20231215 | 101000 | 50956179500 | 224000 | 224500 | 224500 | 223500 | 6624 |
| 549 | 20231215 | 100900 | 49472385500 | 224000 | 224000 | 224500 | 224000 | 2657 |
| 550 | 20231215 | 100800 | 48877080500 | 224000 | 225000 | 225500 | 224000 | 11830 |
| 551 | 20231215 | 100700 | 46217775000 | 225000 | 225500 | 225500 | 225000 | 2303 |
| 552 | 20231215 | 100600 | 45699309000 | 225500 | 225500 | 225500 | 225000 | 584 |
| 553 | 20231215 | 100500 | 45567625000 | 225500 | 225500 | 225500 | 225000 | 714 |
| 554 | 20231215 | 100400 | 45406730500 | 225500 | 225500 | 225500 | 225000 | 497 |
| 555 | 20231215 | 100300 | 45294844000 | 225500 | 225500 | 225500 | 225000 | 1477 |
| 556 | 20231215 | 100200 | 44961803000 | 225000 | 225500 | 226000 | 225000 | 7107 |
| 557 | 20231215 | 100100 | 43359092500 | 225500 | 225500 | 226000 | 225500 | 1718 |
| 558 | 20231215 | 100000 | 42971406500 | 226000 | 225000 | 226000 | 225000 | 9040 |
| 559 | 20231215 | 095900 | 40932839000 | 225500 | 225500 | 225500 | 225000 | 501 |
| 560 | 20231215 | 095800 | 40819911500 | 225000 | 225000 | 225500 | 225000 | 598 |
| 561 | 20231215 | 095700 | 40685161500 | 225500 | 225500 | 225500 | 225000 | 394 |
| 562 | 20231215 | 095600 | 40596446000 | 225500 | 225500 | 225500 | 225000 | 1025 |
| 563 | 20231215 | 095500 | 40365495500 | 225500 | 225000 | 225500 | 225000 | 1851 |
| 564 | 20231215 | 095400 | 39948131500 | 225500 | 225500 | 225500 | 225000 | 812 |
| 565 | 20231215 | 095300 | 39765299500 | 225500 | 225500 | 225500 | 225000 | 1773 |
| 566 | 20231215 | 095200 | 39365737000 | 225000 | 225000 | 225500 | 225000 | 854 |
| 567 | 20231215 | 095100 | 39173412000 | 225000 | 225500 | 225500 | 225000 | 656 |
| 568 | 20231215 | 095000 | 39025639000 | 225500 | 225500 | 225500 | 225000 | 738 |
| 569 | 20231215 | 094900 | 38859246000 | 225500 | 225500 | 225500 | 225000 | 638 |
| 570 | 20231215 | 094800 | 38715448000 | 225500 | 225000 | 225500 | 225000 | 367 |
| 571 | 20231215 | 094700 | 38632738000 | 225000 | 225500 | 225500 | 225000 | 558 |
| 572 | 20231215 | 094600 | 38507070500 | 225000 | 225000 | 225500 | 225000 | 1067 |
| 573 | 20231215 | 094500 | 38266765500 | 225500 | 225000 | 225500 | 224500 | 1151 |
| 574 | 20231215 | 094400 | 38007701000 | 225000 | 225000 | 225500 | 224500 | 3137 |
| 575 | 20231215 | 094300 | 37301807000 | 225500 | 225500 | 225500 | 225000 | 736 |
| 576 | 20231215 | 094200 | 37135873000 | 225500 | 226000 | 226000 | 225000 | 4101 |
| 577 | 20231215 | 094100 | 36211006000 | 225500 | 225000 | 226000 | 225000 | 2044 |
| 578 | 20231215 | 094000 | 35750341000 | 225000 | 225500 | 225500 | 225000 | 2348 |
| 579 | 20231215 | 093900 | 35220930500 | 225500 | 225500 | 226000 | 225000 | 5971 |
| 580 | 20231215 | 093800 | 33874420500 | 226000 | 225500 | 226000 | 225500 | 1108 |
| 581 | 20231215 | 093700 | 33624206500 | 225500 | 225500 | 226000 | 225000 | 9224 |
| 582 | 20231215 | 093600 | 31544235500 | 225500 | 224500 | 225500 | 224500 | 12470 |
| 583 | 20231215 | 093500 | 28737252000 | 225000 | 225000 | 225000 | 224500 | 1182 |
| 584 | 20231215 | 093400 | 28471348500 | 225000 | 224500 | 225000 | 224500 | 1174 |
| 585 | 20231215 | 093300 | 28207316500 | 225000 | 225000 | 225000 | 224500 | 1541 |
| 586 | 20231215 | 093200 | 27860711500 | 225000 | 224000 | 225000 | 223500 | 10938 |
| 587 | 20231215 | 093100 | 25407605500 | 224000 | 224000 | 224000 | 223500 | 811 |
| 588 | 20231215 | 093000 | 25226079000 | 223500 | 223500 | 224000 | 223500 | 598 |
| 589 | 20231215 | 092900 | 25092358500 | 224000 | 223500 | 224000 | 223500 | 744 |
| 590 | 20231215 | 092800 | 24925888000 | 223500 | 224000 | 224500 | 223500 | 6565 |
| 591 | 20231215 | 092700 | 23455711000 | 224000 | 224000 | 224500 | 224000 | 785 |
| 592 | 20231215 | 092600 | 23279724500 | 224000 | 224500 | 224500 | 224000 | 2039 |
| 593 | 20231215 | 092500 | 22822943000 | 224500 | 224000 | 224500 | 224000 | 615 |
| 594 | 20231215 | 092400 | 22685012500 | 224500 | 224500 | 224500 | 224000 | 783 |
| 595 | 20231215 | 092300 | 22509492500 | 224500 | 224000 | 224500 | 224000 | 1926 |
| 596 | 20231215 | 092200 | 22077943500 | 224000 | 223500 | 224000 | 223000 | 5333 |
| 597 | 20231215 | 092100 | 20884183500 | 223000 | 223000 | 223500 | 223000 | 1480 |
| 598 | 20231215 | 092000 | 20553621000 | 223000 | 223000 | 223500 | 223000 | 1845 |
| 599 | 20231215 | 091900 | 20141553000 | 223500 | 223500 | 224000 | 223000 | 5702 |
| 600 | 20231215 | 091800 | 18867573000 | 224000 | 223500 | 224000 | 223500 | 495 |
| 601 | 20231215 | 091700 | 18756860500 | 224000 | 224000 | 224000 | 223500 | 629 |
| 602 | 20231215 | 091600 | 18616222500 | 224000 | 224000 | 224000 | 223500 | 1205 |
| 603 | 20231215 | 091500 | 18346603000 | 224000 | 223500 | 224000 | 223000 | 4377 |
| 604 | 20231215 | 091400 | 17369236500 | 223500 | 224000 | 224500 | 223500 | 7812 |
| 605 | 20231215 | 091300 | 15621095000 | 224000 | 224500 | 224500 | 224000 | 5168 |
| 606 | 20231215 | 091200 | 14460968500 | 224500 | 223500 | 224500 | 223500 | 5152 |
| 607 | 20231215 | 091100 | 13306461500 | 223500 | 224000 | 224000 | 223500 | 840 |
| 608 | 20231215 | 091000 | 13118385000 | 224000 | 223500 | 224000 | 223500 | 598 |
| 609 | 20231215 | 090900 | 12984563000 | 224000 | 223000 | 224000 | 223000 | 3375 |
| 610 | 20231215 | 090800 | 12230417000 | 223000 | 223000 | 223500 | 223000 | 1082 |
| 611 | 20231215 | 090700 | 11988854500 | 223000 | 224000 | 224000 | 223000 | 2334 |
| 612 | 20231215 | 090600 | 11467154000 | 224000 | 224000 | 224000 | 223000 | 5933 |
| 613 | 20231215 | 090500 | 10140896500 | 224000 | 224000 | 224000 | 223000 | 3020 |
| 614 | 20231215 | 090400 | 9465631000 | 224000 | 224500 | 224500 | 223500 | 5704 |
| 615 | 20231215 | 090300 | 8186747500 | 224500 | 223000 | 224500 | 223000 | 10857 |
| 616 | 20231215 | 090200 | 5754991500 | 223500 | 222500 | 223500 | 222500 | 4564 |
| 617 | 20231215 | 090100 | 4737740500 | 223000 | 222500 | 223000 | 222000 | 5588 |
| 618 | 20231215 | 090000 | 3494289500 | 223000 | 223000 | 223000 | 222000 | 14652 |