36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 3 | 20231221 | 191500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20231221 | 191400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20231221 | 191300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20231221 | 191200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20231221 | 191100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20231221 | 191000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20231221 | 190900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20231221 | 190800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20231221 | 190700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20231221 | 190600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20231221 | 190500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20231221 | 190400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20231221 | 190300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20231221 | 190200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20231221 | 190100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20231221 | 190000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20231221 | 185900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20231221 | 185800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20231221 | 185700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20231221 | 185600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20231221 | 185500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20231221 | 185400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20231221 | 185300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20231221 | 185200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20231221 | 185100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20231221 | 185000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20231221 | 184900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20231221 | 184800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20231221 | 184700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20231221 | 184600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 33 | 20231221 | 184500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20231221 | 184400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20231221 | 184300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20231221 | 184200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20231221 | 184100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20231221 | 184000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20231221 | 183900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20231221 | 183800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20231221 | 183700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20231221 | 183600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20231221 | 183500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20231221 | 183400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20231221 | 183300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20231221 | 183200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20231221 | 183100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20231221 | 183000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20231221 | 182900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20231221 | 182800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20231221 | 182700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20231221 | 182600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20231221 | 182500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20231221 | 182400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20231221 | 182300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20231221 | 182200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20231221 | 182100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20231221 | 182000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20231221 | 181900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20231221 | 181800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20231221 | 181700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20231221 | 181600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 63 | 20231221 | 181500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20231221 | 181400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20231221 | 181300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20231221 | 181200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20231221 | 181100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20231221 | 181000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20231221 | 180900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20231221 | 180800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20231221 | 180700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20231221 | 180600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20231221 | 180500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20231221 | 180400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20231221 | 180300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20231221 | 180200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20231221 | 180100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20231221 | 180000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20231221 | 175900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20231221 | 175800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20231221 | 175700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20231221 | 175600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20231221 | 175500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20231221 | 175400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20231221 | 175300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20231221 | 175200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20231221 | 175100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20231221 | 175000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20231221 | 174900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20231221 | 174800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20231221 | 174700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20231221 | 174600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 93 | 20231221 | 174500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20231221 | 174400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20231221 | 174300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20231221 | 174200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20231221 | 174100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20231221 | 174000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20231221 | 173900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20231221 | 173800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20231221 | 173700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20231221 | 173600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20231221 | 173500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20231221 | 173400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20231221 | 173300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20231221 | 173200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20231221 | 173100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20231221 | 173000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20231221 | 172900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20231221 | 172800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20231221 | 172700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20231221 | 172600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20231221 | 172500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20231221 | 172400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20231221 | 172300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20231221 | 172200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20231221 | 172100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20231221 | 172000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20231221 | 171900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20231221 | 171800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20231221 | 171700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20231221 | 171600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 123 | 20231221 | 171500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20231221 | 171400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20231221 | 171300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20231221 | 171200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20231221 | 171100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20231221 | 171000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20231221 | 170900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20231221 | 170800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20231221 | 170700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20231221 | 170600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20231221 | 170500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20231221 | 170400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20231221 | 170300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20231221 | 170200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20231221 | 170100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20231221 | 170000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20231221 | 165900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20231221 | 165800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20231221 | 165700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20231221 | 165600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20231221 | 165500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20231221 | 165400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20231221 | 165300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20231221 | 165200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20231221 | 165100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20231221 | 165000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20231221 | 164900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20231221 | 164800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20231221 | 164700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20231221 | 164600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 153 | 20231221 | 164500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20231221 | 164400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20231221 | 164300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20231221 | 164200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20231221 | 164100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20231221 | 164000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20231221 | 163900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20231221 | 163800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20231221 | 163700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20231221 | 163600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20231221 | 163500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20231221 | 163400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20231221 | 163300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20231221 | 163200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20231221 | 163100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20231221 | 163000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20231221 | 162900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20231221 | 162800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20231221 | 162700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20231221 | 162600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20231221 | 162500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20231221 | 162400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20231221 | 162300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20231221 | 162200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20231221 | 162100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20231221 | 162000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20231221 | 161900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20231221 | 161800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20231221 | 161700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20231221 | 161600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 183 | 20231221 | 161500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20231221 | 161400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20231221 | 161300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20231221 | 161200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20231221 | 161100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20231221 | 161000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20231221 | 160900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20231221 | 160800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20231221 | 160700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20231221 | 160600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20231221 | 160500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20231221 | 160400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20231221 | 160300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20231221 | 160200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20231221 | 160100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20231221 | 160000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20231221 | 155900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20231221 | 155800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20231221 | 155700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20231221 | 155600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20231221 | 155500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20231221 | 155400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20231221 | 155300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20231221 | 155200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20231221 | 155100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20231221 | 155000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20231221 | 154900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20231221 | 154800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20231221 | 154700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20231221 | 154600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 213 | 20231221 | 154500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20231221 | 154400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20231221 | 154300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20231221 | 154200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20231221 | 154100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 218 | 20231221 | 154000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 219 | 20231221 | 153900 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 220 | 20231221 | 153800 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 221 | 20231221 | 153700 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 222 | 20231221 | 153600 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 223 | 20231221 | 153500 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 224 | 20231221 | 153400 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 225 | 20231221 | 153300 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 226 | 20231221 | 153200 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 227 | 20231221 | 153100 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 228 | 20231221 | 153000 | 163821416000 | 216500 | 216500 | 216500 | 216500 | 48295 |
| 229 | 20231221 | 152900 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 230 | 20231221 | 152800 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 231 | 20231221 | 152700 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 232 | 20231221 | 152600 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 233 | 20231221 | 152500 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 234 | 20231221 | 152400 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 235 | 20231221 | 152300 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 236 | 20231221 | 152200 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 237 | 20231221 | 152100 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 238 | 20231221 | 152000 | 153365548500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 239 | 20231221 | 151900 | 153365548500 | 216500 | 216500 | 216500 | 216000 | 4096 |
| 240 | 20231221 | 151800 | 152479468500 | 216500 | 216000 | 216500 | 216000 | 2109 |
| 241 | 20231221 | 151700 | 152023795000 | 216000 | 216000 | 216500 | 216000 | 1462 |
| 242 | 20231221 | 151600 | 151707840000 | 216500 | 216000 | 216500 | 216000 | 2344 |
| 243 | 20231221 | 151500 | 151200852000 | 216000 | 216000 | 216500 | 216000 | 1563 |
| 244 | 20231221 | 151400 | 150863173500 | 216000 | 216000 | 216500 | 216000 | 2655 |
| 245 | 20231221 | 151300 | 150289637500 | 216000 | 216000 | 216500 | 216000 | 1434 |
| 246 | 20231221 | 151200 | 149979781500 | 216000 | 216000 | 216500 | 216000 | 1663 |
| 247 | 20231221 | 151100 | 149620414500 | 216000 | 216000 | 216500 | 216000 | 2741 |
| 248 | 20231221 | 151000 | 149028311500 | 216000 | 216000 | 216500 | 216000 | 1460 |
| 249 | 20231221 | 150900 | 148712619000 | 216000 | 216000 | 216500 | 216000 | 1726 |
| 250 | 20231221 | 150800 | 148339584500 | 216500 | 216000 | 216500 | 216000 | 3438 |
| 251 | 20231221 | 150700 | 147596897000 | 216500 | 216500 | 216500 | 216000 | 1318 |
| 252 | 20231221 | 150600 | 147312137000 | 216000 | 216000 | 216500 | 216000 | 1695 |
| 253 | 20231221 | 150500 | 146945846000 | 216000 | 216500 | 216500 | 216000 | 1161 |
| 254 | 20231221 | 150400 | 146695018000 | 216000 | 216000 | 216500 | 216000 | 1303 |
| 255 | 20231221 | 150300 | 146413489500 | 216000 | 216000 | 216500 | 216000 | 1058 |
| 256 | 20231221 | 150200 | 146184876000 | 216500 | 216500 | 216500 | 216000 | 1464 |
| 257 | 20231221 | 150100 | 145868351000 | 216000 | 216000 | 216500 | 216000 | 1497 |
| 258 | 20231221 | 150000 | 145544958000 | 216000 | 216500 | 216500 | 216000 | 1117 |
| 259 | 20231221 | 145900 | 145303584500 | 216000 | 216000 | 216500 | 216000 | 999 |
| 260 | 20231221 | 145800 | 145087741500 | 216000 | 216500 | 216500 | 216000 | 1961 |
| 261 | 20231221 | 145700 | 144663947500 | 216500 | 216500 | 216500 | 216000 | 861 |
| 262 | 20231221 | 145600 | 144477885500 | 216000 | 216000 | 216500 | 216000 | 1179 |
| 263 | 20231221 | 145500 | 144223159500 | 216000 | 216500 | 216500 | 216000 | 1327 |
| 264 | 20231221 | 145400 | 143936216000 | 216000 | 216000 | 216500 | 216000 | 1475 |
| 265 | 20231221 | 145300 | 143617471000 | 216000 | 216000 | 216500 | 216000 | 1122 |
| 266 | 20231221 | 145200 | 143375017000 | 216000 | 216000 | 216500 | 216000 | 1318 |
| 267 | 20231221 | 145100 | 143090086500 | 216000 | 216500 | 216500 | 216000 | 1031 |
| 268 | 20231221 | 145000 | 142867249500 | 216000 | 216000 | 216500 | 216000 | 308 |
| 269 | 20231221 | 144900 | 142800656500 | 216000 | 216000 | 216500 | 216000 | 545 |
| 270 | 20231221 | 144800 | 142682827500 | 216000 | 216000 | 216500 | 216000 | 794 |
| 271 | 20231221 | 144700 | 142511162000 | 216500 | 216500 | 216500 | 216000 | 393 |
| 272 | 20231221 | 144600 | 142426186000 | 216500 | 216000 | 216500 | 216000 | 843 |
| 273 | 20231221 | 144500 | 142244013000 | 216500 | 216500 | 216500 | 216000 | 2589 |
| 274 | 20231221 | 144400 | 141684697500 | 216000 | 216500 | 217000 | 216000 | 11804 |
| 275 | 20231221 | 144300 | 139129526500 | 217000 | 216500 | 217000 | 216500 | 1311 |
| 276 | 20231221 | 144200 | 138845651000 | 216500 | 216500 | 217000 | 216500 | 878 |
| 277 | 20231221 | 144100 | 138655495000 | 216500 | 217000 | 217000 | 216500 | 2701 |
| 278 | 20231221 | 144000 | 138070714000 | 216500 | 216000 | 217000 | 216000 | 2151 |
| 279 | 20231221 | 143900 | 137605181000 | 216000 | 216500 | 217000 | 216000 | 5394 |
| 280 | 20231221 | 143800 | 136437547500 | 216500 | 217000 | 217000 | 216500 | 2323 |
| 281 | 20231221 | 143700 | 135934597000 | 217000 | 217000 | 217000 | 216000 | 2526 |
| 282 | 20231221 | 143600 | 135387667000 | 217000 | 216500 | 217000 | 216500 | 2479 |
| 283 | 20231221 | 143500 | 134850904500 | 216500 | 216500 | 217000 | 216500 | 482 |
| 284 | 20231221 | 143400 | 134746527000 | 216500 | 216500 | 217000 | 216500 | 648 |
| 285 | 20231221 | 143300 | 134606173000 | 216500 | 216500 | 217000 | 216000 | 5053 |
| 286 | 20231221 | 143200 | 133512220500 | 216500 | 216500 | 217000 | 216500 | 700 |
| 287 | 20231221 | 143100 | 133360564500 | 216500 | 217000 | 217000 | 216500 | 1009 |
| 288 | 20231221 | 143000 | 133142061500 | 216500 | 217000 | 217000 | 216500 | 438 |
| 289 | 20231221 | 142900 | 133047160500 | 216500 | 216500 | 217000 | 216500 | 653 |
| 290 | 20231221 | 142800 | 132905715000 | 216500 | 216500 | 217000 | 216500 | 1484 |
| 291 | 20231221 | 142700 | 132583913000 | 216500 | 216500 | 217000 | 216500 | 216 |
| 292 | 20231221 | 142600 | 132537104500 | 217000 | 216500 | 217000 | 216500 | 686 |
| 293 | 20231221 | 142500 | 132388473500 | 216500 | 216500 | 217000 | 216500 | 307 |
| 294 | 20231221 | 142400 | 132321952000 | 216500 | 216500 | 217000 | 216500 | 317 |
| 295 | 20231221 | 142300 | 132253281500 | 216500 | 216500 | 217000 | 216500 | 1288 |
| 296 | 20231221 | 142200 | 131974175500 | 217000 | 216500 | 217000 | 216500 | 833 |
| 297 | 20231221 | 142100 | 131793719500 | 216500 | 216500 | 217000 | 216500 | 976 |
| 298 | 20231221 | 142000 | 131582370000 | 216500 | 216500 | 217000 | 216500 | 430 |
| 299 | 20231221 | 141900 | 131489164500 | 216500 | 217000 | 217000 | 216500 | 670 |
| 300 | 20231221 | 141800 | 131343990500 | 216500 | 216500 | 217000 | 216500 | 230 |
| 301 | 20231221 | 141700 | 131294145000 | 216500 | 216500 | 217000 | 216500 | 367 |
| 302 | 20231221 | 141600 | 131214598500 | 216500 | 216500 | 217000 | 216500 | 554 |
| 303 | 20231221 | 141500 | 131094583500 | 216500 | 216500 | 217000 | 216500 | 278 |
| 304 | 20231221 | 141400 | 131034313000 | 217000 | 216500 | 217000 | 216500 | 392 |
| 305 | 20231221 | 141300 | 130949366000 | 217000 | 216500 | 217000 | 216500 | 513 |
| 306 | 20231221 | 141200 | 130838262000 | 216500 | 216500 | 217000 | 216500 | 415 |
| 307 | 20231221 | 141100 | 130748368500 | 217000 | 217000 | 217000 | 216500 | 2121 |
| 308 | 20231221 | 141000 | 130288163000 | 217000 | 216000 | 217000 | 216000 | 14284 |
| 309 | 20231221 | 140900 | 127193222000 | 216000 | 216500 | 216500 | 216000 | 2451 |
| 310 | 20231221 | 140800 | 126662804500 | 216000 | 216000 | 216500 | 216000 | 361 |
| 311 | 20231221 | 140700 | 126584758500 | 216000 | 216500 | 216500 | 216000 | 491 |
| 312 | 20231221 | 140600 | 126478637500 | 216500 | 216000 | 216500 | 216000 | 469 |
| 313 | 20231221 | 140500 | 126377289500 | 216000 | 216500 | 216500 | 216000 | 301 |
| 314 | 20231221 | 140400 | 126312260000 | 216000 | 216000 | 216500 | 216000 | 9377 |
| 315 | 20231221 | 140300 | 124286746500 | 216000 | 216500 | 216500 | 216000 | 704 |
| 316 | 20231221 | 140200 | 124134592000 | 216000 | 216000 | 216500 | 216000 | 531 |
| 317 | 20231221 | 140100 | 124019866000 | 216000 | 216000 | 216500 | 216000 | 394 |
| 318 | 20231221 | 140000 | 123934668500 | 216000 | 216000 | 216500 | 216000 | 316 |
| 319 | 20231221 | 135900 | 123866379500 | 216500 | 216000 | 216500 | 216000 | 777 |
| 320 | 20231221 | 135800 | 123698445500 | 216500 | 216000 | 216500 | 216000 | 425 |
| 321 | 20231221 | 135700 | 123606486500 | 216000 | 216000 | 216500 | 216000 | 686 |
| 322 | 20231221 | 135600 | 123458227000 | 216500 | 216000 | 216500 | 216000 | 674 |
| 323 | 20231221 | 135500 | 123312575500 | 216000 | 216500 | 216500 | 216000 | 1525 |
| 324 | 20231221 | 135400 | 122983121000 | 216000 | 216000 | 216500 | 216000 | 818 |
| 325 | 20231221 | 135300 | 122806411500 | 216000 | 216000 | 216500 | 216000 | 410 |
| 326 | 20231221 | 135200 | 122717779000 | 216000 | 216000 | 216500 | 216000 | 539 |
| 327 | 20231221 | 135100 | 122601298000 | 216500 | 216000 | 216500 | 216000 | 399 |
| 328 | 20231221 | 135000 | 122515058000 | 216500 | 216000 | 216500 | 216000 | 359 |
| 329 | 20231221 | 134900 | 122437388500 | 216500 | 216500 | 216500 | 216000 | 691 |
| 330 | 20231221 | 134800 | 122288031000 | 216000 | 216000 | 216500 | 216000 | 348 |
| 331 | 20231221 | 134700 | 122212796500 | 216000 | 216000 | 216500 | 216000 | 739 |
| 332 | 20231221 | 134600 | 122052977000 | 216000 | 216500 | 216500 | 216000 | 768 |
| 333 | 20231221 | 134500 | 121886978000 | 216000 | 216000 | 216500 | 216000 | 641 |
| 334 | 20231221 | 134400 | 121748325500 | 216000 | 216500 | 216500 | 216000 | 461 |
| 335 | 20231221 | 134300 | 121648712000 | 216500 | 216000 | 216500 | 216000 | 496 |
| 336 | 20231221 | 134200 | 121541465000 | 216000 | 216500 | 216500 | 216000 | 528 |
| 337 | 20231221 | 134100 | 121427299500 | 216500 | 216000 | 216500 | 216000 | 1614 |
| 338 | 20231221 | 134000 | 121078625000 | 216500 | 216000 | 216500 | 216000 | 302 |
| 339 | 20231221 | 133900 | 121013371500 | 216500 | 216000 | 216500 | 216000 | 645 |
| 340 | 20231221 | 133800 | 120873985000 | 216000 | 216500 | 216500 | 216000 | 578 |
| 341 | 20231221 | 133700 | 120749105000 | 216000 | 216500 | 216500 | 216000 | 699 |
| 342 | 20231221 | 133600 | 120598081500 | 216000 | 216000 | 216500 | 216000 | 754 |
| 343 | 20231221 | 133500 | 120435174500 | 216000 | 216000 | 216500 | 216000 | 668 |
| 344 | 20231221 | 133400 | 120290704000 | 216500 | 216000 | 216500 | 216000 | 434 |
| 345 | 20231221 | 133300 | 120196934000 | 216000 | 216000 | 216500 | 216000 | 508 |
| 346 | 20231221 | 133200 | 120087128000 | 216000 | 216000 | 216500 | 216000 | 408 |
| 347 | 20231221 | 133100 | 119998923000 | 216000 | 216500 | 216500 | 216000 | 3626 |
| 348 | 20231221 | 133000 | 119215585000 | 216000 | 216000 | 216500 | 216000 | 280 |
| 349 | 20231221 | 132900 | 119155026500 | 216500 | 216000 | 216500 | 216000 | 636 |
| 350 | 20231221 | 132800 | 119017614000 | 216000 | 216000 | 216500 | 216000 | 451 |
| 351 | 20231221 | 132700 | 118920052000 | 216000 | 216500 | 216500 | 216000 | 386 |
| 352 | 20231221 | 132600 | 118836617000 | 216000 | 216000 | 216500 | 216000 | 340 |
| 353 | 20231221 | 132500 | 118763164000 | 216000 | 216000 | 216500 | 216000 | 497 |
| 354 | 20231221 | 132400 | 118655782000 | 216500 | 216000 | 216500 | 216000 | 509 |
| 355 | 20231221 | 132300 | 118545743500 | 216000 | 216500 | 216500 | 216000 | 411 |
| 356 | 20231221 | 132200 | 118456913500 | 216500 | 216000 | 216500 | 216000 | 682 |
| 357 | 20231221 | 132100 | 118309477000 | 216000 | 216000 | 216500 | 216000 | 2073 |
| 358 | 20231221 | 132000 | 117861658000 | 216000 | 216500 | 216500 | 216000 | 7663 |
| 359 | 20231221 | 131900 | 116206367000 | 216500 | 216000 | 216500 | 216000 | 840 |
| 360 | 20231221 | 131800 | 116024822500 | 216500 | 216000 | 216500 | 216000 | 656 |
| 361 | 20231221 | 131700 | 115883007500 | 216000 | 216500 | 216500 | 216000 | 485 |
| 362 | 20231221 | 131600 | 115778077000 | 216500 | 216000 | 216500 | 216000 | 555 |
| 363 | 20231221 | 131500 | 115658067500 | 216000 | 216000 | 216500 | 216000 | 682 |
| 364 | 20231221 | 131400 | 115510680000 | 216000 | 216500 | 216500 | 216000 | 1381 |
| 365 | 20231221 | 131300 | 115211715000 | 216500 | 216000 | 216500 | 216000 | 558 |
| 366 | 20231221 | 131200 | 115091058500 | 216000 | 216500 | 216500 | 216000 | 384 |
| 367 | 20231221 | 131100 | 115008025500 | 216000 | 216500 | 216500 | 216000 | 509 |
| 368 | 20231221 | 131000 | 114897984500 | 216500 | 216500 | 216500 | 216000 | 711 |
| 369 | 20231221 | 130900 | 114744130500 | 216500 | 216500 | 216500 | 216000 | 807 |
| 370 | 20231221 | 130800 | 114569602500 | 216000 | 216000 | 216500 | 216000 | 5432 |
| 371 | 20231221 | 130700 | 113395983000 | 216000 | 216500 | 216500 | 216000 | 548 |
| 372 | 20231221 | 130600 | 113277532500 | 216000 | 216500 | 216500 | 216000 | 691 |
| 373 | 20231221 | 130500 | 113128143500 | 216000 | 216500 | 216500 | 216000 | 372 |
| 374 | 20231221 | 130400 | 113047694500 | 216000 | 216500 | 216500 | 216000 | 776 |
| 375 | 20231221 | 130300 | 112879969000 | 216000 | 216000 | 216500 | 216000 | 735 |
| 376 | 20231221 | 130200 | 112721042000 | 216500 | 216500 | 216500 | 216000 | 644 |
| 377 | 20231221 | 130100 | 112581718500 | 216500 | 216000 | 216500 | 216000 | 245 |
| 378 | 20231221 | 130000 | 112528726500 | 216500 | 216500 | 216500 | 216000 | 626 |
| 379 | 20231221 | 125900 | 112393313000 | 216500 | 216500 | 216500 | 216000 | 1274 |
| 380 | 20231221 | 125800 | 112117978500 | 216500 | 216000 | 216500 | 216000 | 411 |
| 381 | 20231221 | 125700 | 112029114500 | 216500 | 216000 | 216500 | 216000 | 335 |
| 382 | 20231221 | 125600 | 111956663000 | 216000 | 216500 | 216500 | 216000 | 654 |
| 383 | 20231221 | 125500 | 111815227500 | 216500 | 216000 | 216500 | 216000 | 455 |
| 384 | 20231221 | 125400 | 111716832000 | 216500 | 216500 | 216500 | 216000 | 320 |
| 385 | 20231221 | 125300 | 111647637500 | 216000 | 216500 | 216500 | 216000 | 562 |
| 386 | 20231221 | 125200 | 111526167500 | 216500 | 216000 | 216500 | 216000 | 604 |
| 387 | 20231221 | 125100 | 111395526500 | 216000 | 216000 | 216500 | 216000 | 383 |
| 388 | 20231221 | 125000 | 111312740500 | 216000 | 216500 | 216500 | 216000 | 299 |
| 389 | 20231221 | 124900 | 111248100000 | 216000 | 216000 | 216500 | 216000 | 1119 |
| 390 | 20231221 | 124800 | 111006020000 | 216000 | 216000 | 216500 | 216000 | 514 |
| 391 | 20231221 | 124700 | 110894856500 | 216500 | 216000 | 216500 | 216000 | 744 |
| 392 | 20231221 | 124600 | 110733867000 | 216500 | 216500 | 216500 | 216000 | 737 |
| 393 | 20231221 | 124500 | 110574495500 | 216500 | 216500 | 216500 | 216000 | 634 |
| 394 | 20231221 | 124400 | 110437414500 | 216000 | 216500 | 217000 | 216000 | 877 |
| 395 | 20231221 | 124300 | 110247588000 | 217000 | 216500 | 217000 | 216500 | 1373 |
| 396 | 20231221 | 124200 | 109950311500 | 217000 | 217000 | 217000 | 216500 | 348 |
| 397 | 20231221 | 124100 | 109874945500 | 216500 | 216500 | 217000 | 216500 | 1177 |
| 398 | 20231221 | 124000 | 109620037000 | 217000 | 216500 | 217000 | 216500 | 308 |
| 399 | 20231221 | 123900 | 109553333000 | 217000 | 216500 | 217000 | 216500 | 590 |
| 400 | 20231221 | 123800 | 109425577500 | 216500 | 217000 | 217000 | 216500 | 474 |
| 401 | 20231221 | 123700 | 109322925500 | 217000 | 217000 | 217000 | 216500 | 415 |
| 402 | 20231221 | 123600 | 109233014000 | 217000 | 216500 | 217000 | 216500 | 864 |
| 403 | 20231221 | 123500 | 109045908500 | 216500 | 216500 | 217000 | 216500 | 1008 |
| 404 | 20231221 | 123400 | 108827668000 | 217000 | 217000 | 217000 | 216500 | 764 |
| 405 | 20231221 | 123300 | 108662119000 | 217000 | 216500 | 217000 | 216500 | 570 |
| 406 | 20231221 | 123200 | 108538653500 | 217000 | 216500 | 217000 | 216500 | 995 |
| 407 | 20231221 | 123100 | 108323219500 | 217000 | 216500 | 217000 | 216500 | 589 |
| 408 | 20231221 | 123000 | 108195653500 | 216500 | 216500 | 217000 | 216500 | 923 |
| 409 | 20231221 | 122900 | 107995759000 | 216500 | 217000 | 217000 | 216500 | 356 |
| 410 | 20231221 | 122800 | 107918663000 | 216500 | 216500 | 217000 | 216500 | 1388 |
| 411 | 20231221 | 122700 | 107618135000 | 216500 | 216500 | 217000 | 216500 | 497 |
| 412 | 20231221 | 122600 | 107510456000 | 217000 | 216500 | 217000 | 216500 | 421 |
| 413 | 20231221 | 122500 | 107419286500 | 217000 | 216500 | 217000 | 216500 | 1981 |
| 414 | 20231221 | 122400 | 106990354000 | 216500 | 217000 | 217000 | 216500 | 456 |
| 415 | 20231221 | 122300 | 106891587500 | 217000 | 216500 | 217000 | 216500 | 443 |
| 416 | 20231221 | 122200 | 106795603000 | 216500 | 217000 | 217000 | 216500 | 307 |
| 417 | 20231221 | 122100 | 106729113000 | 217000 | 217000 | 217000 | 216500 | 379 |
| 418 | 20231221 | 122000 | 106647028000 | 217000 | 217000 | 217000 | 216500 | 1291 |
| 419 | 20231221 | 121900 | 106367475000 | 217000 | 216500 | 217000 | 216500 | 502 |
| 420 | 20231221 | 121800 | 106258701500 | 216500 | 216500 | 217000 | 216500 | 438 |
| 421 | 20231221 | 121700 | 106163838000 | 216500 | 216500 | 217000 | 216500 | 233 |
| 422 | 20231221 | 121600 | 106113359000 | 216500 | 216500 | 217000 | 216500 | 537 |
| 423 | 20231221 | 121500 | 105997031500 | 216500 | 217000 | 217000 | 216500 | 390 |
| 424 | 20231221 | 121400 | 105912561000 | 216500 | 216500 | 217000 | 216500 | 543 |
| 425 | 20231221 | 121300 | 105794993000 | 216500 | 216500 | 217000 | 216500 | 1899 |
| 426 | 20231221 | 121200 | 105383843000 | 216500 | 216000 | 217000 | 216000 | 2074 |
| 427 | 20231221 | 121100 | 104934695000 | 216000 | 216000 | 216500 | 216000 | 524 |
| 428 | 20231221 | 121000 | 104821350500 | 216500 | 216500 | 216500 | 216000 | 640 |
| 429 | 20231221 | 120900 | 104683047000 | 216500 | 216500 | 216500 | 216000 | 574 |
| 430 | 20231221 | 120800 | 104558893000 | 216000 | 216000 | 216500 | 216000 | 1033 |
| 431 | 20231221 | 120700 | 104335334500 | 216000 | 216000 | 216500 | 216000 | 547 |
| 432 | 20231221 | 120600 | 104216942000 | 216500 | 216500 | 216500 | 216000 | 425 |
| 433 | 20231221 | 120500 | 104125110000 | 216500 | 216000 | 216500 | 216000 | 547 |
| 434 | 20231221 | 120400 | 104006751500 | 216000 | 216000 | 216500 | 216000 | 776 |
| 435 | 20231221 | 120300 | 103838977500 | 216500 | 216500 | 216500 | 216000 | 850 |
| 436 | 20231221 | 120200 | 103655178000 | 216000 | 216500 | 216500 | 216000 | 569 |
| 437 | 20231221 | 120100 | 103532077500 | 216500 | 216500 | 217000 | 216000 | 1801 |
| 438 | 20231221 | 120000 | 103142168500 | 217000 | 216500 | 217000 | 216500 | 2628 |
| 439 | 20231221 | 115900 | 102573173500 | 217000 | 216500 | 217000 | 216500 | 420 |
| 440 | 20231221 | 115800 | 102482209000 | 216500 | 216500 | 217000 | 216500 | 1143 |
| 441 | 20231221 | 115700 | 102234657500 | 216500 | 216500 | 217000 | 216500 | 425 |
| 442 | 20231221 | 115600 | 102142624500 | 216500 | 216500 | 217000 | 216000 | 2179 |
| 443 | 20231221 | 115500 | 101670840000 | 216500 | 216500 | 217000 | 216500 | 1409 |
| 444 | 20231221 | 115400 | 101365751500 | 216500 | 216500 | 217000 | 216500 | 565 |
| 445 | 20231221 | 115300 | 101243378500 | 217000 | 216500 | 217000 | 216500 | 819 |
| 446 | 20231221 | 115200 | 101066006500 | 216500 | 216500 | 217000 | 216500 | 313 |
| 447 | 20231221 | 115100 | 100998202000 | 216500 | 216500 | 217000 | 216500 | 708 |
| 448 | 20231221 | 115000 | 100844888000 | 217000 | 216500 | 217000 | 216500 | 617 |
| 449 | 20231221 | 114900 | 100711236000 | 216500 | 216500 | 217000 | 216500 | 800 |
| 450 | 20231221 | 114800 | 100537836500 | 217000 | 216500 | 217000 | 216500 | 1304 |
| 451 | 20231221 | 114700 | 100255488000 | 216500 | 217000 | 217000 | 216500 | 571 |
| 452 | 20231221 | 114600 | 100131774500 | 217000 | 216500 | 217000 | 216500 | 1277 |
| 453 | 20231221 | 114500 | 99855266500 | 216500 | 216500 | 217000 | 216500 | 410 |
| 454 | 20231221 | 114400 | 99766476000 | 216500 | 216500 | 217000 | 216500 | 1506 |
| 455 | 20231221 | 114300 | 99440382000 | 216500 | 216500 | 217000 | 216500 | 1615 |
| 456 | 20231221 | 114200 | 99090626000 | 216500 | 216500 | 217000 | 216500 | 595 |
| 457 | 20231221 | 114100 | 98961759500 | 216500 | 216500 | 217000 | 216500 | 1147 |
| 458 | 20231221 | 114000 | 98713379500 | 217000 | 216500 | 217000 | 216000 | 4563 |
| 459 | 20231221 | 113900 | 97725546500 | 216500 | 216500 | 216500 | 216000 | 459 |
| 460 | 20231221 | 113800 | 97626260000 | 216500 | 216500 | 217000 | 216000 | 2911 |
| 461 | 20231221 | 113700 | 96996038000 | 217000 | 216500 | 217000 | 216500 | 1031 |
| 462 | 20231221 | 113600 | 96772747500 | 216500 | 217000 | 217000 | 216500 | 857 |
| 463 | 20231221 | 113500 | 96587134000 | 217000 | 216500 | 217000 | 216500 | 664 |
| 464 | 20231221 | 113400 | 96443322000 | 216500 | 216500 | 217000 | 216500 | 517 |
| 465 | 20231221 | 113300 | 96331345500 | 216500 | 216500 | 217000 | 216000 | 1028 |
| 466 | 20231221 | 113200 | 96108889500 | 216500 | 216500 | 217000 | 216000 | 2352 |
| 467 | 20231221 | 113100 | 95600050000 | 216500 | 217000 | 217000 | 216500 | 1229 |
| 468 | 20231221 | 113000 | 95333895500 | 216500 | 216500 | 217000 | 216500 | 899 |
| 469 | 20231221 | 112900 | 95139152500 | 216500 | 216500 | 217000 | 216000 | 6918 |
| 470 | 20231221 | 112800 | 93641410000 | 216500 | 216500 | 216500 | 216000 | 607 |
| 471 | 20231221 | 112700 | 93510234000 | 216500 | 216500 | 216500 | 216000 | 1975 |
| 472 | 20231221 | 112600 | 93082989000 | 216000 | 216500 | 216500 | 216000 | 1193 |
| 473 | 20231221 | 112500 | 92825147500 | 216000 | 216000 | 216500 | 216000 | 759 |
| 474 | 20231221 | 112400 | 92661016500 | 216000 | 216500 | 216500 | 216000 | 830 |
| 475 | 20231221 | 112300 | 92481600500 | 216500 | 216500 | 216500 | 216000 | 707 |
| 476 | 20231221 | 112200 | 92328641000 | 216500 | 216500 | 216500 | 216000 | 691 |
| 477 | 20231221 | 112100 | 92179147000 | 216500 | 216500 | 216500 | 216000 | 944 |
| 478 | 20231221 | 112000 | 91975055000 | 216500 | 216000 | 216500 | 216000 | 951 |
| 479 | 20231221 | 111900 | 91769462000 | 216500 | 216000 | 216500 | 216000 | 1042 |
| 480 | 20231221 | 111800 | 91543996000 | 216500 | 216500 | 216500 | 216000 | 386 |
| 481 | 20231221 | 111700 | 91460527000 | 216000 | 216000 | 216500 | 216000 | 1482 |
| 482 | 20231221 | 111600 | 91140259500 | 216500 | 216500 | 216500 | 216000 | 1996 |
| 483 | 20231221 | 111500 | 90709021500 | 216500 | 216000 | 216500 | 216000 | 1287 |
| 484 | 20231221 | 111400 | 90430821500 | 216500 | 216500 | 216500 | 216000 | 1034 |
| 485 | 20231221 | 111300 | 90207317500 | 216000 | 216500 | 216500 | 216000 | 1211 |
| 486 | 20231221 | 111200 | 89945692000 | 216500 | 216000 | 216500 | 216000 | 801 |
| 487 | 20231221 | 111100 | 89772372000 | 216500 | 217000 | 217000 | 216000 | 2101 |
| 488 | 20231221 | 111000 | 89317491500 | 216500 | 216500 | 217000 | 216500 | 1006 |
| 489 | 20231221 | 110900 | 89099663000 | 216500 | 216500 | 217000 | 216500 | 343 |
| 490 | 20231221 | 110800 | 89025342000 | 216500 | 216500 | 217000 | 216000 | 11943 |
| 491 | 20231221 | 110700 | 86439586500 | 216000 | 216000 | 216500 | 216000 | 5094 |
| 492 | 20231221 | 110600 | 85339167500 | 216000 | 216000 | 216500 | 216000 | 551 |
| 493 | 20231221 | 110500 | 85220109500 | 216000 | 216500 | 216500 | 216000 | 990 |
| 494 | 20231221 | 110400 | 85006195500 | 216000 | 216000 | 216500 | 216000 | 967 |
| 495 | 20231221 | 110300 | 84797283500 | 216500 | 216000 | 216500 | 216000 | 1619 |
| 496 | 20231221 | 110200 | 84447466000 | 216000 | 216000 | 216500 | 216000 | 1927 |
| 497 | 20231221 | 110100 | 84031195500 | 216500 | 216000 | 216500 | 216000 | 607 |
| 498 | 20231221 | 110000 | 83900026000 | 216500 | 215500 | 216500 | 215500 | 3815 |
| 499 | 20231221 | 105900 | 83076116500 | 216000 | 215500 | 216000 | 215500 | 1104 |
| 500 | 20231221 | 105800 | 82838090500 | 215500 | 216000 | 216000 | 215500 | 1578 |
| 501 | 20231221 | 105700 | 82497941000 | 215500 | 215500 | 216000 | 215500 | 2431 |
| 502 | 20231221 | 105600 | 81973920000 | 215500 | 216000 | 216500 | 215500 | 3899 |
| 503 | 20231221 | 105500 | 81131674000 | 216000 | 216000 | 216500 | 216000 | 566 |
| 504 | 20231221 | 105400 | 81009388000 | 216000 | 216000 | 216500 | 216000 | 1031 |
| 505 | 20231221 | 105300 | 80786670500 | 216000 | 216000 | 216500 | 215500 | 5255 |
| 506 | 20231221 | 105200 | 79651529000 | 216000 | 216000 | 216500 | 216000 | 1156 |
| 507 | 20231221 | 105100 | 79401768500 | 216000 | 216000 | 216500 | 216000 | 2034 |
| 508 | 20231221 | 105000 | 78962372000 | 216000 | 215500 | 216500 | 215500 | 2218 |
| 509 | 20231221 | 104900 | 78483304500 | 216000 | 216000 | 216500 | 216000 | 7655 |
| 510 | 20231221 | 104800 | 76829717500 | 216000 | 216000 | 216500 | 216000 | 1112 |
| 511 | 20231221 | 104700 | 76589473000 | 216000 | 216000 | 216500 | 216000 | 926 |
| 512 | 20231221 | 104600 | 76389385000 | 216000 | 216500 | 216500 | 216000 | 484 |
| 513 | 20231221 | 104500 | 76284804500 | 216000 | 216000 | 216500 | 216000 | 591 |
| 514 | 20231221 | 104400 | 76157038000 | 216000 | 216000 | 216500 | 216000 | 2233 |
| 515 | 20231221 | 104300 | 75674634500 | 216000 | 216000 | 216500 | 216000 | 5619 |
| 516 | 20231221 | 104200 | 74460902000 | 216000 | 216000 | 216500 | 216000 | 7896 |
| 517 | 20231221 | 104100 | 72755249500 | 216000 | 216000 | 216500 | 216000 | 1355 |
| 518 | 20231221 | 104000 | 72462241500 | 216000 | 216500 | 216500 | 216000 | 1236 |
| 519 | 20231221 | 103900 | 72195008500 | 216000 | 216500 | 217000 | 216000 | 1607 |
| 520 | 20231221 | 103800 | 71847482500 | 216500 | 217000 | 217000 | 216500 | 13407 |
| 521 | 20231221 | 103700 | 68944807000 | 216500 | 216500 | 217000 | 216500 | 6554 |
| 522 | 20231221 | 103600 | 67525831500 | 216500 | 217000 | 217000 | 216500 | 3160 |
| 523 | 20231221 | 103500 | 66841650500 | 216500 | 217000 | 217500 | 216500 | 5091 |
| 524 | 20231221 | 103400 | 65736966000 | 217000 | 217000 | 217500 | 217000 | 1163 |
| 525 | 20231221 | 103300 | 65484550500 | 217500 | 217000 | 217500 | 217000 | 717 |
| 526 | 20231221 | 103200 | 65328916000 | 217000 | 217500 | 217500 | 217000 | 459 |
| 527 | 20231221 | 103100 | 65229264500 | 217000 | 217000 | 217500 | 217000 | 437 |
| 528 | 20231221 | 103000 | 65134326000 | 217000 | 217000 | 217500 | 217000 | 2154 |
| 529 | 20231221 | 102900 | 64666889500 | 217000 | 217000 | 217500 | 217000 | 1219 |
| 530 | 20231221 | 102800 | 64402340500 | 217000 | 217000 | 217500 | 217000 | 476 |
| 531 | 20231221 | 102700 | 64299015000 | 217000 | 217000 | 217500 | 217000 | 473 |
| 532 | 20231221 | 102600 | 64196330000 | 217000 | 217500 | 217500 | 217000 | 1091 |
| 533 | 20231221 | 102500 | 63959545000 | 217000 | 217000 | 217500 | 217000 | 1942 |
| 534 | 20231221 | 102400 | 63538103000 | 217000 | 217000 | 217500 | 217000 | 484 |
| 535 | 20231221 | 102300 | 63433014500 | 217000 | 217000 | 217500 | 217000 | 379 |
| 536 | 20231221 | 102200 | 63350745000 | 217000 | 217000 | 217500 | 217000 | 1325 |
| 537 | 20231221 | 102100 | 63063192000 | 217000 | 217000 | 217500 | 217000 | 1605 |
| 538 | 20231221 | 102000 | 62714787500 | 217500 | 217000 | 217500 | 217000 | 374 |
| 539 | 20231221 | 101900 | 62633557500 | 217500 | 217500 | 217500 | 217000 | 1438 |
| 540 | 20231221 | 101800 | 62321498500 | 217500 | 217000 | 217500 | 217000 | 416 |
| 541 | 20231221 | 101700 | 62231172500 | 217000 | 218000 | 218000 | 217000 | 3349 |
| 542 | 20231221 | 101600 | 61502755000 | 217500 | 217500 | 218000 | 217000 | 4679 |
| 543 | 20231221 | 101500 | 60485063000 | 217500 | 216500 | 217500 | 216500 | 2031 |
| 544 | 20231221 | 101400 | 60044050500 | 217000 | 217000 | 217500 | 216500 | 2636 |
| 545 | 20231221 | 101300 | 59472026500 | 217500 | 217000 | 217500 | 217000 | 4724 |
| 546 | 20231221 | 101200 | 58446846000 | 217000 | 217500 | 217500 | 217000 | 720 |
| 547 | 20231221 | 101100 | 58290403500 | 217500 | 217000 | 217500 | 217000 | 669 |
| 548 | 20231221 | 101000 | 58145145000 | 217000 | 216500 | 217000 | 216500 | 5069 |
| 549 | 20231221 | 100900 | 57045256000 | 216500 | 217000 | 217000 | 216500 | 1198 |
| 550 | 20231221 | 100800 | 56785550500 | 216500 | 217000 | 217000 | 216500 | 4133 |
| 551 | 20231221 | 100700 | 55888907000 | 217000 | 217000 | 217500 | 216500 | 11316 |
| 552 | 20231221 | 100600 | 53433353500 | 217000 | 217000 | 217500 | 217000 | 1200 |
| 553 | 20231221 | 100500 | 53172883000 | 217000 | 217000 | 217500 | 217000 | 510 |
| 554 | 20231221 | 100400 | 53062108500 | 217000 | 217500 | 217500 | 217000 | 6727 |
| 555 | 20231221 | 100300 | 51601910500 | 217000 | 217500 | 218000 | 217000 | 1408 |
| 556 | 20231221 | 100200 | 51295762000 | 217500 | 217500 | 218000 | 217000 | 1070 |
| 557 | 20231221 | 100100 | 51063112500 | 217500 | 217500 | 218000 | 217500 | 3459 |
| 558 | 20231221 | 100000 | 50310762500 | 218000 | 217500 | 218000 | 217000 | 2353 |
| 559 | 20231221 | 095900 | 49798996000 | 217500 | 217500 | 218000 | 217000 | 8736 |
| 560 | 20231221 | 095800 | 47900719500 | 217000 | 217500 | 218000 | 217000 | 13476 |
| 561 | 20231221 | 095700 | 44969873500 | 218000 | 218000 | 218500 | 217500 | 9875 |
| 562 | 20231221 | 095600 | 42817271500 | 218500 | 218500 | 218500 | 218000 | 1207 |
| 563 | 20231221 | 095500 | 42554104500 | 218000 | 218500 | 218500 | 218000 | 1043 |
| 564 | 20231221 | 095400 | 42326595500 | 218500 | 218000 | 218500 | 218000 | 2690 |
| 565 | 20231221 | 095300 | 41740115000 | 218000 | 218000 | 218500 | 218000 | 1941 |
| 566 | 20231221 | 095200 | 41316827000 | 218000 | 218500 | 218500 | 218000 | 444 |
| 567 | 20231221 | 095100 | 41219916000 | 218000 | 218500 | 218500 | 218000 | 914 |
| 568 | 20231221 | 095000 | 41020492000 | 218500 | 218500 | 219000 | 218000 | 2886 |
| 569 | 20231221 | 094900 | 40390748000 | 218500 | 218000 | 218500 | 218000 | 2774 |
| 570 | 20231221 | 094800 | 39784698000 | 218500 | 218500 | 219000 | 218000 | 8527 |
| 571 | 20231221 | 094700 | 37921539500 | 218500 | 219000 | 219000 | 218500 | 5823 |
| 572 | 20231221 | 094600 | 36649170000 | 219000 | 218500 | 219000 | 218500 | 2395 |
| 573 | 20231221 | 094500 | 36125791500 | 219000 | 219000 | 219000 | 218500 | 254 |
| 574 | 20231221 | 094400 | 36070265000 | 219000 | 218500 | 219000 | 218500 | 916 |
| 575 | 20231221 | 094300 | 35870054500 | 218500 | 219000 | 219000 | 218500 | 1455 |
| 576 | 20231221 | 094200 | 35552029000 | 219000 | 219000 | 219500 | 218500 | 1666 |
| 577 | 20231221 | 094100 | 35187230000 | 219000 | 219500 | 219500 | 219000 | 2367 |
| 578 | 20231221 | 094000 | 34668810500 | 219000 | 219500 | 219500 | 219000 | 1248 |
| 579 | 20231221 | 093900 | 34395435000 | 219000 | 219500 | 219500 | 219000 | 301 |
| 580 | 20231221 | 093800 | 34329487500 | 219500 | 219000 | 219500 | 219000 | 1005 |
| 581 | 20231221 | 093700 | 34109356000 | 219500 | 219000 | 219500 | 219000 | 661 |
| 582 | 20231221 | 093600 | 33964549000 | 219000 | 219000 | 219500 | 219000 | 5415 |
| 583 | 20231221 | 093500 | 32778643500 | 219000 | 219500 | 219500 | 219000 | 2232 |
| 584 | 20231221 | 093400 | 32289807000 | 219000 | 219500 | 219500 | 219000 | 280 |
| 585 | 20231221 | 093300 | 32228447000 | 219000 | 219500 | 219500 | 219000 | 804 |
| 586 | 20231221 | 093200 | 32052241500 | 219000 | 219500 | 219500 | 219000 | 283 |
| 587 | 20231221 | 093100 | 31990191500 | 219500 | 219500 | 219500 | 219000 | 1094 |
| 588 | 20231221 | 093000 | 31750486500 | 219000 | 219000 | 219500 | 219000 | 682 |
| 589 | 20231221 | 092900 | 31601028000 | 219000 | 219000 | 219500 | 219000 | 868 |
| 590 | 20231221 | 092800 | 31410873500 | 219000 | 219000 | 219000 | 218500 | 2153 |
| 591 | 20231221 | 092700 | 30939454500 | 219000 | 218500 | 219000 | 218500 | 3037 |
| 592 | 20231221 | 092600 | 30274705500 | 218500 | 219000 | 219000 | 218500 | 4388 |
| 593 | 20231221 | 092500 | 29314386500 | 218500 | 218500 | 219000 | 218500 | 713 |
| 594 | 20231221 | 092400 | 29158452500 | 219000 | 219000 | 219000 | 218500 | 519 |
| 595 | 20231221 | 092300 | 29044927500 | 219000 | 219000 | 219500 | 218500 | 2959 |
| 596 | 20231221 | 092200 | 28396899000 | 219500 | 219000 | 219500 | 219000 | 3102 |
| 597 | 20231221 | 092100 | 27717507000 | 219000 | 218500 | 219500 | 218500 | 5369 |
| 598 | 20231221 | 092000 | 26541693500 | 218500 | 219000 | 219000 | 218500 | 1617 |
| 599 | 20231221 | 091900 | 26187839500 | 219000 | 219000 | 219500 | 219000 | 5191 |
| 600 | 20231221 | 091800 | 25050949500 | 219500 | 219000 | 219500 | 219000 | 1351 |
| 601 | 20231221 | 091700 | 24754948000 | 219500 | 219500 | 219500 | 219000 | 1337 |
| 602 | 20231221 | 091600 | 24462024000 | 219000 | 219500 | 219500 | 219000 | 1461 |
| 603 | 20231221 | 091500 | 24141942000 | 219500 | 219500 | 219500 | 219000 | 2040 |
| 604 | 20231221 | 091400 | 23695012500 | 219500 | 219500 | 220000 | 219000 | 13006 |
| 605 | 20231221 | 091300 | 20839988500 | 219500 | 218500 | 219500 | 218500 | 4961 |
| 606 | 20231221 | 091200 | 19753541500 | 218500 | 219000 | 219000 | 218500 | 1569 |
| 607 | 20231221 | 091100 | 19410288000 | 218500 | 219000 | 219000 | 218500 | 1513 |
| 608 | 20231221 | 091000 | 19079359000 | 218500 | 219000 | 219500 | 218500 | 5706 |
| 609 | 20231221 | 090900 | 17830061500 | 219000 | 218500 | 219000 | 218500 | 9230 |
| 610 | 20231221 | 090800 | 15809597500 | 218500 | 218500 | 219000 | 218500 | 713 |
| 611 | 20231221 | 090700 | 15653631500 | 218500 | 219000 | 219000 | 218500 | 3020 |
| 612 | 20231221 | 090600 | 14992834500 | 219000 | 218500 | 219500 | 218500 | 13160 |
| 613 | 20231221 | 090500 | 12112886500 | 218500 | 218500 | 218500 | 218000 | 2258 |
| 614 | 20231221 | 090400 | 11620470500 | 218000 | 218500 | 219000 | 218000 | 3268 |
| 615 | 20231221 | 090300 | 10906863000 | 218500 | 218500 | 219000 | 218500 | 10701 |
| 616 | 20231221 | 090200 | 8568678000 | 218500 | 219000 | 219000 | 218000 | 6142 |
| 617 | 20231221 | 090100 | 7226527000 | 219000 | 219000 | 219000 | 218000 | 10699 |
| 618 | 20231221 | 090000 | 4888197000 | 219000 | 218500 | 219500 | 218500 | 22279 |