42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 211400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 3 | 20231221 | 211300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 4 | 20231221 | 211200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 5 | 20231221 | 211100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 6 | 20231221 | 211000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 7 | 20231221 | 210900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 8 | 20231221 | 210800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 9 | 20231221 | 210700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 10 | 20231221 | 210600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 11 | 20231221 | 210500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 12 | 20231221 | 210400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 13 | 20231221 | 210300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 14 | 20231221 | 210200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 15 | 20231221 | 210100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 16 | 20231221 | 210000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 17 | 20231221 | 205900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 18 | 20231221 | 205800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 19 | 20231221 | 205700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 20 | 20231221 | 205600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 21 | 20231221 | 205500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 22 | 20231221 | 205400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 23 | 20231221 | 205300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 24 | 20231221 | 205200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 25 | 20231221 | 205100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 26 | 20231221 | 205000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 27 | 20231221 | 204900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 28 | 20231221 | 204800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 29 | 20231221 | 204700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 30 | 20231221 | 204600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 31 | 20231221 | 204500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 32 | 20231221 | 204400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 33 | 20231221 | 204300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 34 | 20231221 | 204200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 35 | 20231221 | 204100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 36 | 20231221 | 204000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 37 | 20231221 | 203900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 38 | 20231221 | 203800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 39 | 20231221 | 203700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 40 | 20231221 | 203600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 41 | 20231221 | 203500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 42 | 20231221 | 203400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 43 | 20231221 | 203300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 44 | 20231221 | 203200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 45 | 20231221 | 203100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 46 | 20231221 | 203000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 47 | 20231221 | 202900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 48 | 20231221 | 202800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 49 | 20231221 | 202700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 50 | 20231221 | 202600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 51 | 20231221 | 202500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 52 | 20231221 | 202400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 53 | 20231221 | 202300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 54 | 20231221 | 202200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 55 | 20231221 | 202100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 56 | 20231221 | 202000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 57 | 20231221 | 201900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 58 | 20231221 | 201800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 59 | 20231221 | 201700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 60 | 20231221 | 201600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 61 | 20231221 | 201500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 62 | 20231221 | 201400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 63 | 20231221 | 201300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 64 | 20231221 | 201200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 65 | 20231221 | 201100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 66 | 20231221 | 201000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 67 | 20231221 | 200900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 68 | 20231221 | 200800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 69 | 20231221 | 200700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 70 | 20231221 | 200600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 71 | 20231221 | 200500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 72 | 20231221 | 200400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 73 | 20231221 | 200300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 74 | 20231221 | 200200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 75 | 20231221 | 200100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 76 | 20231221 | 200000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 77 | 20231221 | 195900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 78 | 20231221 | 195800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 79 | 20231221 | 195700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 80 | 20231221 | 195600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 81 | 20231221 | 195500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 82 | 20231221 | 195400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 83 | 20231221 | 195300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 84 | 20231221 | 195200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 85 | 20231221 | 195100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 86 | 20231221 | 195000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 87 | 20231221 | 194900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 88 | 20231221 | 194800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 89 | 20231221 | 194700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 90 | 20231221 | 194600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 91 | 20231221 | 194500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 92 | 20231221 | 194400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 93 | 20231221 | 194300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 94 | 20231221 | 194200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 95 | 20231221 | 194100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 96 | 20231221 | 194000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 97 | 20231221 | 193900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 98 | 20231221 | 193800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 99 | 20231221 | 193700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 100 | 20231221 | 193600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 101 | 20231221 | 193500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 102 | 20231221 | 193400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 103 | 20231221 | 193300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 104 | 20231221 | 193200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 105 | 20231221 | 193100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 106 | 20231221 | 193000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 107 | 20231221 | 192900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 108 | 20231221 | 192800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 109 | 20231221 | 192700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 110 | 20231221 | 192600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 111 | 20231221 | 192500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 112 | 20231221 | 192400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 113 | 20231221 | 192300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 114 | 20231221 | 192200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 115 | 20231221 | 192100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 116 | 20231221 | 192000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 117 | 20231221 | 191900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 118 | 20231221 | 191800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 119 | 20231221 | 191700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 120 | 20231221 | 191600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 121 | 20231221 | 191500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 122 | 20231221 | 191400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 123 | 20231221 | 191300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 124 | 20231221 | 191200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 125 | 20231221 | 191100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 126 | 20231221 | 191000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 127 | 20231221 | 190900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 128 | 20231221 | 190800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 129 | 20231221 | 190700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 130 | 20231221 | 190600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 131 | 20231221 | 190500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 132 | 20231221 | 190400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 133 | 20231221 | 190300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 134 | 20231221 | 190200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 135 | 20231221 | 190100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 136 | 20231221 | 190000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 137 | 20231221 | 185900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 138 | 20231221 | 185800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 139 | 20231221 | 185700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 140 | 20231221 | 185600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 141 | 20231221 | 185500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 142 | 20231221 | 185400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 143 | 20231221 | 185300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 144 | 20231221 | 185200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 145 | 20231221 | 185100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 146 | 20231221 | 185000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 147 | 20231221 | 184900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 148 | 20231221 | 184800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 149 | 20231221 | 184700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 150 | 20231221 | 184600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 151 | 20231221 | 184500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 152 | 20231221 | 184400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 153 | 20231221 | 184300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 154 | 20231221 | 184200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 155 | 20231221 | 184100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 156 | 20231221 | 184000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 157 | 20231221 | 183900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 158 | 20231221 | 183800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 159 | 20231221 | 183700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 160 | 20231221 | 183600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 161 | 20231221 | 183500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 162 | 20231221 | 183400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 163 | 20231221 | 183300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 164 | 20231221 | 183200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 165 | 20231221 | 183100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 166 | 20231221 | 183000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 167 | 20231221 | 182900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 168 | 20231221 | 182800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 169 | 20231221 | 182700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 170 | 20231221 | 182600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 171 | 20231221 | 182500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 172 | 20231221 | 182400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 173 | 20231221 | 182300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 174 | 20231221 | 182200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 175 | 20231221 | 182100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 176 | 20231221 | 182000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 177 | 20231221 | 181900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 178 | 20231221 | 181800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 179 | 20231221 | 181700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 180 | 20231221 | 181600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 181 | 20231221 | 181500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 182 | 20231221 | 181400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 183 | 20231221 | 181300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 184 | 20231221 | 181200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 185 | 20231221 | 181100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 186 | 20231221 | 181000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 187 | 20231221 | 180900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 188 | 20231221 | 180800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 189 | 20231221 | 180700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 190 | 20231221 | 180600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 191 | 20231221 | 180500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 192 | 20231221 | 180400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 193 | 20231221 | 180300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 194 | 20231221 | 180200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 195 | 20231221 | 180100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 196 | 20231221 | 180000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 197 | 20231221 | 175900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 198 | 20231221 | 175800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 199 | 20231221 | 175700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 200 | 20231221 | 175600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 201 | 20231221 | 175500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 202 | 20231221 | 175400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 203 | 20231221 | 175300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 204 | 20231221 | 175200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 205 | 20231221 | 175100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 206 | 20231221 | 175000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 207 | 20231221 | 174900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 208 | 20231221 | 174800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 209 | 20231221 | 174700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 210 | 20231221 | 174600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 211 | 20231221 | 174500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 212 | 20231221 | 174400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 213 | 20231221 | 174300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 214 | 20231221 | 174200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 215 | 20231221 | 174100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 216 | 20231221 | 174000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 217 | 20231221 | 173900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 218 | 20231221 | 173800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 219 | 20231221 | 173700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 220 | 20231221 | 173600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 221 | 20231221 | 173500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 222 | 20231221 | 173400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 223 | 20231221 | 173300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 224 | 20231221 | 173200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 225 | 20231221 | 173100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 226 | 20231221 | 173000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 227 | 20231221 | 172900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 228 | 20231221 | 172800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 229 | 20231221 | 172700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 230 | 20231221 | 172600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 231 | 20231221 | 172500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 232 | 20231221 | 172400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 233 | 20231221 | 172300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 234 | 20231221 | 172200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 235 | 20231221 | 172100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 236 | 20231221 | 172000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 237 | 20231221 | 171900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 238 | 20231221 | 171800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 239 | 20231221 | 171700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 240 | 20231221 | 171600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 241 | 20231221 | 171500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 242 | 20231221 | 171400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 243 | 20231221 | 171300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 244 | 20231221 | 171200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 245 | 20231221 | 171100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 246 | 20231221 | 171000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 247 | 20231221 | 170900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 248 | 20231221 | 170800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 249 | 20231221 | 170700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 250 | 20231221 | 170600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 251 | 20231221 | 170500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 252 | 20231221 | 170400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 253 | 20231221 | 170300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 254 | 20231221 | 170200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 255 | 20231221 | 170100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 256 | 20231221 | 170000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 257 | 20231221 | 165900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 258 | 20231221 | 165800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 259 | 20231221 | 165700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 260 | 20231221 | 165600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 261 | 20231221 | 165500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 262 | 20231221 | 165400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 263 | 20231221 | 165300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 264 | 20231221 | 165200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 265 | 20231221 | 165100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 266 | 20231221 | 165000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 267 | 20231221 | 164900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 268 | 20231221 | 164800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 269 | 20231221 | 164700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 270 | 20231221 | 164600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 271 | 20231221 | 164500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 272 | 20231221 | 164400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 273 | 20231221 | 164300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 274 | 20231221 | 164200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 275 | 20231221 | 164100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 276 | 20231221 | 164000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 277 | 20231221 | 163900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 278 | 20231221 | 163800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 279 | 20231221 | 163700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 280 | 20231221 | 163600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 281 | 20231221 | 163500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 282 | 20231221 | 163400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 283 | 20231221 | 163300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 284 | 20231221 | 163200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 285 | 20231221 | 163100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 286 | 20231221 | 163000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 287 | 20231221 | 162900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 288 | 20231221 | 162800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 289 | 20231221 | 162700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 290 | 20231221 | 162600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 291 | 20231221 | 162500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 292 | 20231221 | 162400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 293 | 20231221 | 162300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 294 | 20231221 | 162200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 295 | 20231221 | 162100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 296 | 20231221 | 162000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 297 | 20231221 | 161900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 298 | 20231221 | 161800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 299 | 20231221 | 161700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 300 | 20231221 | 161600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 301 | 20231221 | 161500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 302 | 20231221 | 161400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 303 | 20231221 | 161300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 304 | 20231221 | 161200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 305 | 20231221 | 161100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 306 | 20231221 | 161000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 307 | 20231221 | 160900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 308 | 20231221 | 160800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 309 | 20231221 | 160700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 310 | 20231221 | 160600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 311 | 20231221 | 160500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 312 | 20231221 | 160400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 313 | 20231221 | 160300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 314 | 20231221 | 160200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 315 | 20231221 | 160100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 316 | 20231221 | 160000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 317 | 20231221 | 155900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 318 | 20231221 | 155800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 319 | 20231221 | 155700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 320 | 20231221 | 155600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 321 | 20231221 | 155500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 322 | 20231221 | 155400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 323 | 20231221 | 155300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 324 | 20231221 | 155200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 325 | 20231221 | 155100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 326 | 20231221 | 155000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 327 | 20231221 | 154900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 328 | 20231221 | 154800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 329 | 20231221 | 154700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 330 | 20231221 | 154600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 331 | 20231221 | 154500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 332 | 20231221 | 154400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 333 | 20231221 | 154300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 334 | 20231221 | 154200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 335 | 20231221 | 154100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 336 | 20231221 | 154000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 337 | 20231221 | 153900 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 338 | 20231221 | 153800 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 339 | 20231221 | 153700 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 340 | 20231221 | 153600 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 341 | 20231221 | 153500 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 342 | 20231221 | 153400 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 343 | 20231221 | 153300 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 344 | 20231221 | 153200 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 345 | 20231221 | 153100 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 346 | 20231221 | 153000 | 83965679500 | 423000 | 423000 | 423000 | 423000 | 9761 |
| 347 | 20231221 | 152900 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 348 | 20231221 | 152800 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 349 | 20231221 | 152700 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 350 | 20231221 | 152600 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 351 | 20231221 | 152500 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 352 | 20231221 | 152400 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 353 | 20231221 | 152300 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 354 | 20231221 | 152200 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 355 | 20231221 | 152100 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 356 | 20231221 | 152000 | 79836776500 | 424000 | 424000 | 424000 | 424000 | 0 |
| 357 | 20231221 | 151900 | 79836776500 | 424000 | 424000 | 424000 | 423000 | 619 |
| 358 | 20231221 | 151800 | 79574711500 | 424000 | 423000 | 424000 | 423000 | 523 |
| 359 | 20231221 | 151700 | 79353221500 | 423000 | 423000 | 423500 | 423000 | 154 |
| 360 | 20231221 | 151600 | 79288069500 | 423500 | 423500 | 424000 | 423000 | 316 |
| 361 | 20231221 | 151500 | 79154265000 | 423500 | 423000 | 424000 | 423000 | 325 |
| 362 | 20231221 | 151400 | 79016643500 | 423000 | 423000 | 423500 | 423000 | 260 |
| 363 | 20231221 | 151300 | 78906619000 | 423000 | 423000 | 424000 | 423000 | 862 |
| 364 | 20231221 | 151200 | 78541629000 | 423000 | 423000 | 423500 | 422500 | 979 |
| 365 | 20231221 | 151100 | 78127526000 | 423500 | 423500 | 423500 | 423000 | 301 |
| 366 | 20231221 | 151000 | 78000189000 | 423500 | 423000 | 423500 | 423000 | 207 |
| 367 | 20231221 | 150900 | 77912599500 | 423500 | 423000 | 423500 | 423000 | 486 |
| 368 | 20231221 | 150800 | 77706962000 | 423000 | 423500 | 423500 | 423000 | 301 |
| 369 | 20231221 | 150700 | 77579609500 | 423000 | 423500 | 423500 | 423000 | 255 |
| 370 | 20231221 | 150600 | 77471734000 | 423000 | 423000 | 423500 | 422500 | 654 |
| 371 | 20231221 | 150500 | 77195129500 | 423000 | 423000 | 423000 | 422500 | 190 |
| 372 | 20231221 | 150400 | 77114837500 | 422500 | 422500 | 423000 | 422500 | 290 |
| 373 | 20231221 | 150300 | 76992272000 | 422500 | 423000 | 423000 | 422500 | 352 |
| 374 | 20231221 | 150200 | 76843463500 | 423000 | 422500 | 423000 | 422500 | 268 |
| 375 | 20231221 | 150100 | 76730164000 | 422500 | 422500 | 423000 | 422500 | 264 |
| 376 | 20231221 | 150000 | 76618603000 | 423000 | 423000 | 423500 | 422500 | 696 |
| 377 | 20231221 | 145900 | 76324219000 | 423500 | 423000 | 423500 | 423000 | 256 |
| 378 | 20231221 | 145800 | 76215913000 | 423000 | 423000 | 423500 | 423000 | 211 |
| 379 | 20231221 | 145700 | 76126640000 | 423000 | 423000 | 423500 | 423000 | 236 |
| 380 | 20231221 | 145600 | 76026781000 | 423000 | 423500 | 423500 | 423000 | 324 |
| 381 | 20231221 | 145500 | 75889695500 | 423000 | 423000 | 423500 | 423000 | 334 |
| 382 | 20231221 | 145400 | 75748347000 | 423500 | 423000 | 423500 | 423000 | 221 |
| 383 | 20231221 | 145300 | 75654842000 | 423000 | 423000 | 423500 | 423000 | 188 |
| 384 | 20231221 | 145200 | 75575294500 | 423000 | 423000 | 423500 | 423000 | 310 |
| 385 | 20231221 | 145100 | 75444158000 | 423000 | 423000 | 423500 | 423000 | 238 |
| 386 | 20231221 | 145000 | 75343444500 | 423500 | 423000 | 424000 | 423000 | 324 |
| 387 | 20231221 | 144900 | 75206264500 | 423000 | 423000 | 423500 | 422500 | 1009 |
| 388 | 20231221 | 144800 | 74779488000 | 423000 | 422000 | 423000 | 422000 | 436 |
| 389 | 20231221 | 144700 | 74595294500 | 422000 | 422000 | 422500 | 421500 | 451 |
| 390 | 20231221 | 144600 | 74404942000 | 421500 | 421000 | 422000 | 421000 | 272 |
| 391 | 20231221 | 144500 | 74290278000 | 421500 | 421000 | 422000 | 421000 | 1113 |
| 392 | 20231221 | 144400 | 73821560000 | 421000 | 421500 | 421500 | 421000 | 2045 |
| 393 | 20231221 | 144300 | 72960457000 | 421500 | 422000 | 422000 | 421000 | 3998 |
| 394 | 20231221 | 144200 | 71275320000 | 422000 | 422500 | 423000 | 422000 | 2494 |
| 395 | 20231221 | 144100 | 70222625500 | 422500 | 423000 | 423500 | 422500 | 5454 |
| 396 | 20231221 | 144000 | 67916414000 | 423000 | 423000 | 423500 | 423000 | 700 |
| 397 | 20231221 | 143900 | 67620278000 | 423500 | 423000 | 423500 | 423000 | 368 |
| 398 | 20231221 | 143800 | 67464587500 | 423000 | 423000 | 423500 | 423000 | 310 |
| 399 | 20231221 | 143700 | 67333392000 | 423000 | 423500 | 423500 | 423000 | 321 |
| 400 | 20231221 | 143600 | 67197581000 | 423000 | 423500 | 423500 | 423000 | 1594 |
| 401 | 20231221 | 143500 | 66522719500 | 423500 | 424000 | 424000 | 423500 | 800 |
| 402 | 20231221 | 143400 | 66183905500 | 423500 | 424000 | 424000 | 423500 | 679 |
| 403 | 20231221 | 143300 | 65896344000 | 423500 | 423500 | 424000 | 423500 | 250 |
| 404 | 20231221 | 143200 | 65790446500 | 423500 | 423500 | 424000 | 423500 | 300 |
| 405 | 20231221 | 143100 | 65663379000 | 423500 | 424000 | 424000 | 423500 | 408 |
| 406 | 20231221 | 143000 | 65490572000 | 423500 | 423500 | 424000 | 423500 | 208 |
| 407 | 20231221 | 142900 | 65402473500 | 423500 | 424000 | 424500 | 423500 | 3795 |
| 408 | 20231221 | 142800 | 63793409000 | 424000 | 424000 | 424500 | 424000 | 257 |
| 409 | 20231221 | 142700 | 63684421500 | 424000 | 424000 | 424500 | 424000 | 944 |
| 410 | 20231221 | 142600 | 63284143000 | 424000 | 424000 | 424500 | 424000 | 355 |
| 411 | 20231221 | 142500 | 63133557000 | 424000 | 424000 | 424500 | 424000 | 471 |
| 412 | 20231221 | 142400 | 62933767500 | 424000 | 424000 | 424500 | 424000 | 300 |
| 413 | 20231221 | 142300 | 62806546000 | 424000 | 424000 | 424500 | 424000 | 215 |
| 414 | 20231221 | 142200 | 62715364500 | 424000 | 424000 | 424500 | 424000 | 256 |
| 415 | 20231221 | 142100 | 62606811500 | 424500 | 424500 | 424500 | 424000 | 288 |
| 416 | 20231221 | 142000 | 62484643500 | 424000 | 424500 | 424500 | 424000 | 332 |
| 417 | 20231221 | 141900 | 62343840000 | 424500 | 424000 | 424500 | 424000 | 266 |
| 418 | 20231221 | 141800 | 62231021000 | 424000 | 424000 | 424500 | 424000 | 370 |
| 419 | 20231221 | 141700 | 62074071000 | 424000 | 424000 | 424500 | 424000 | 365 |
| 420 | 20231221 | 141600 | 61919263500 | 424000 | 424500 | 424500 | 424000 | 544 |
| 421 | 20231221 | 141500 | 61688541000 | 424500 | 424500 | 424500 | 424000 | 438 |
| 422 | 20231221 | 141400 | 61502772000 | 424000 | 424500 | 424500 | 424000 | 267 |
| 423 | 20231221 | 141300 | 61389529500 | 424000 | 425000 | 425000 | 424000 | 2046 |
| 424 | 20231221 | 141200 | 60521098000 | 424500 | 425000 | 425000 | 424500 | 558 |
| 425 | 20231221 | 141100 | 60284219000 | 424500 | 424500 | 425000 | 424500 | 117 |
| 426 | 20231221 | 141000 | 60234545500 | 425000 | 424500 | 425000 | 424500 | 145 |
| 427 | 20231221 | 140900 | 60172990500 | 424500 | 425000 | 425000 | 424500 | 167 |
| 428 | 20231221 | 140800 | 60102096000 | 424500 | 424500 | 425000 | 424500 | 399 |
| 429 | 20231221 | 140700 | 59932716000 | 424500 | 424500 | 425000 | 424500 | 146 |
| 430 | 20231221 | 140600 | 59870737500 | 424500 | 424500 | 425000 | 424500 | 257 |
| 431 | 20231221 | 140500 | 59761637000 | 424500 | 424500 | 425000 | 424500 | 190 |
| 432 | 20231221 | 140400 | 59680969000 | 424500 | 424500 | 425000 | 424500 | 211 |
| 433 | 20231221 | 140300 | 59591399000 | 424500 | 424500 | 425000 | 424500 | 552 |
| 434 | 20231221 | 140200 | 59357073500 | 424500 | 424500 | 425000 | 424500 | 294 |
| 435 | 20231221 | 140100 | 59232262500 | 424500 | 424500 | 425000 | 424500 | 263 |
| 436 | 20231221 | 140000 | 59120605000 | 425000 | 424500 | 425000 | 424500 | 133 |
| 437 | 20231221 | 135900 | 59064141000 | 424500 | 424500 | 425000 | 424500 | 1003 |
| 438 | 20231221 | 135800 | 58638356500 | 424500 | 424500 | 425000 | 424500 | 127 |
| 439 | 20231221 | 135700 | 58584426000 | 424500 | 425000 | 425000 | 424500 | 309 |
| 440 | 20231221 | 135600 | 58453206000 | 425000 | 425000 | 425000 | 424500 | 70 |
| 441 | 20231221 | 135500 | 58423467500 | 425000 | 425000 | 425000 | 424500 | 1555 |
| 442 | 20231221 | 135400 | 57763365000 | 424500 | 424500 | 425000 | 424500 | 140 |
| 443 | 20231221 | 135300 | 57703907000 | 425000 | 425000 | 425000 | 424500 | 132 |
| 444 | 20231221 | 135200 | 57647849000 | 425000 | 424500 | 425000 | 424500 | 114 |
| 445 | 20231221 | 135100 | 57599438000 | 425000 | 425000 | 425000 | 424500 | 111 |
| 446 | 20231221 | 135000 | 57552314000 | 425000 | 424500 | 425000 | 424500 | 154 |
| 447 | 20231221 | 134900 | 57486887000 | 425000 | 425000 | 425500 | 424500 | 592 |
| 448 | 20231221 | 134800 | 57235305000 | 425500 | 425000 | 425500 | 425000 | 107 |
| 449 | 20231221 | 134700 | 57189823000 | 425500 | 425000 | 425500 | 425000 | 100 |
| 450 | 20231221 | 134600 | 57147318000 | 425000 | 425000 | 425500 | 425000 | 80 |
| 451 | 20231221 | 134500 | 57113315500 | 425500 | 425000 | 425500 | 424500 | 2194 |
| 452 | 20231221 | 134400 | 56180844000 | 424500 | 424500 | 425000 | 424500 | 113 |
| 453 | 20231221 | 134300 | 56132864500 | 424500 | 425000 | 425000 | 424500 | 63 |
| 454 | 20231221 | 134200 | 56106110000 | 425000 | 424500 | 425000 | 424500 | 369 |
| 455 | 20231221 | 134100 | 55949451000 | 424500 | 424500 | 425000 | 424500 | 131 |
| 456 | 20231221 | 134000 | 55893822000 | 425000 | 424500 | 425000 | 424500 | 134 |
| 457 | 20231221 | 133900 | 55836927000 | 425000 | 424500 | 425000 | 424500 | 160 |
| 458 | 20231221 | 133800 | 55768958500 | 424500 | 425000 | 425000 | 424500 | 99 |
| 459 | 20231221 | 133700 | 55726917000 | 425000 | 424500 | 425000 | 424500 | 100 |
| 460 | 20231221 | 133600 | 55684455500 | 425000 | 425000 | 425000 | 424500 | 105 |
| 461 | 20231221 | 133500 | 55639850000 | 424500 | 424500 | 425000 | 424500 | 86 |
| 462 | 20231221 | 133400 | 55603333000 | 425000 | 425500 | 425500 | 424500 | 1866 |
| 463 | 20231221 | 133300 | 54810259500 | 425000 | 425000 | 425500 | 425000 | 78 |
| 464 | 20231221 | 133200 | 54777098500 | 425500 | 425000 | 425500 | 425000 | 116 |
| 465 | 20231221 | 133100 | 54727765000 | 425500 | 425500 | 425500 | 425000 | 127 |
| 466 | 20231221 | 133000 | 54673786500 | 425500 | 425000 | 425500 | 425000 | 238 |
| 467 | 20231221 | 132900 | 54572563000 | 425000 | 425000 | 425500 | 425000 | 132 |
| 468 | 20231221 | 132800 | 54516454000 | 425000 | 425500 | 426000 | 425000 | 297 |
| 469 | 20231221 | 132700 | 54390091500 | 425500 | 425500 | 426000 | 425500 | 903 |
| 470 | 20231221 | 132600 | 54005559500 | 425500 | 425500 | 425500 | 425000 | 64 |
| 471 | 20231221 | 132500 | 53978346000 | 425000 | 425500 | 425500 | 425000 | 69 |
| 472 | 20231221 | 132400 | 53949012000 | 425500 | 425500 | 426000 | 425000 | 429 |
| 473 | 20231221 | 132300 | 53766472500 | 425500 | 425500 | 426000 | 425500 | 195 |
| 474 | 20231221 | 132200 | 53683445000 | 425500 | 425500 | 426000 | 425500 | 88 |
| 475 | 20231221 | 132100 | 53645999500 | 425500 | 426000 | 426000 | 425500 | 71 |
| 476 | 20231221 | 132000 | 53615779000 | 426000 | 425500 | 426000 | 425500 | 77 |
| 477 | 20231221 | 131900 | 53583002000 | 425500 | 426000 | 426000 | 425500 | 137 |
| 478 | 20231221 | 131800 | 53524684000 | 426000 | 426000 | 426500 | 426000 | 247 |
| 479 | 20231221 | 131700 | 53419461000 | 426000 | 426500 | 426500 | 426000 | 264 |
| 480 | 20231221 | 131600 | 53306989500 | 426500 | 426000 | 426500 | 426000 | 70 |
| 481 | 20231221 | 131500 | 53277150500 | 426000 | 426000 | 426500 | 426000 | 121 |
| 482 | 20231221 | 131400 | 53225601000 | 426500 | 426000 | 426500 | 426000 | 108 |
| 483 | 20231221 | 131300 | 53179557000 | 426000 | 426000 | 426500 | 426000 | 129 |
| 484 | 20231221 | 131200 | 53124581000 | 426000 | 426000 | 426500 | 426000 | 61 |
| 485 | 20231221 | 131100 | 53098579000 | 426500 | 426500 | 426500 | 426000 | 40 |
| 486 | 20231221 | 131000 | 53081530000 | 426500 | 426500 | 426500 | 426000 | 91 |
| 487 | 20231221 | 130900 | 53042759500 | 426000 | 426000 | 426500 | 426000 | 47 |
| 488 | 20231221 | 130800 | 53022736000 | 426000 | 425000 | 426000 | 425000 | 1332 |
| 489 | 20231221 | 130700 | 52455860000 | 425000 | 425000 | 425500 | 425000 | 52 |
| 490 | 20231221 | 130600 | 52433743000 | 425000 | 425500 | 425500 | 425000 | 125 |
| 491 | 20231221 | 130500 | 52380585500 | 425500 | 425500 | 425500 | 425000 | 252 |
| 492 | 20231221 | 130400 | 52273466500 | 425000 | 425000 | 425500 | 425000 | 85 |
| 493 | 20231221 | 130300 | 52237341000 | 425500 | 425000 | 425500 | 425000 | 101 |
| 494 | 20231221 | 130200 | 52194402500 | 425000 | 425000 | 425500 | 425000 | 63 |
| 495 | 20231221 | 130100 | 52167609000 | 425500 | 425500 | 425500 | 425000 | 2409 |
| 496 | 20231221 | 130000 | 51143765500 | 425000 | 425500 | 425500 | 425000 | 190 |
| 497 | 20231221 | 125900 | 51063010500 | 425500 | 425000 | 425500 | 425000 | 171 |
| 498 | 20231221 | 125800 | 50990333500 | 425000 | 425000 | 425500 | 425000 | 111 |
| 499 | 20231221 | 125700 | 50943138500 | 425000 | 425000 | 425500 | 425000 | 41 |
| 500 | 20231221 | 125600 | 50925703500 | 425000 | 425000 | 425500 | 425000 | 60 |
| 501 | 20231221 | 125500 | 50900199000 | 425000 | 425000 | 425500 | 425000 | 111 |
| 502 | 20231221 | 125400 | 50852994500 | 425000 | 425500 | 425500 | 425000 | 55 |
| 503 | 20231221 | 125300 | 50829600500 | 425000 | 425500 | 426000 | 425000 | 891 |
| 504 | 20231221 | 125200 | 50450482500 | 426000 | 425500 | 426000 | 425500 | 23 |
| 505 | 20231221 | 125100 | 50440688500 | 425500 | 425500 | 426000 | 425500 | 65 |
| 506 | 20231221 | 125000 | 50413023500 | 426000 | 425500 | 426000 | 425500 | 188 |
| 507 | 20231221 | 124900 | 50333022000 | 426000 | 425500 | 426000 | 425500 | 47 |
| 508 | 20231221 | 124800 | 50313012500 | 425500 | 425500 | 426000 | 425500 | 48 |
| 509 | 20231221 | 124700 | 50292587500 | 426000 | 426000 | 426000 | 425500 | 24 |
| 510 | 20231221 | 124600 | 50282370000 | 426000 | 425500 | 426000 | 425500 | 81 |
| 511 | 20231221 | 124500 | 50247893000 | 426000 | 426000 | 426000 | 425500 | 92 |
| 512 | 20231221 | 124400 | 50208708500 | 426000 | 426000 | 426500 | 425500 | 936 |
| 513 | 20231221 | 124300 | 49810194500 | 426000 | 426000 | 426500 | 426000 | 156 |
| 514 | 20231221 | 124200 | 49743726000 | 426500 | 426000 | 426500 | 426000 | 58 |
| 515 | 20231221 | 124100 | 49719016000 | 426000 | 426000 | 426500 | 426000 | 31 |
| 516 | 20231221 | 124000 | 49705807000 | 426500 | 426000 | 426500 | 426000 | 147 |
| 517 | 20231221 | 123900 | 49643166000 | 426000 | 426500 | 426500 | 426000 | 186 |
| 518 | 20231221 | 123800 | 49563904500 | 426000 | 426000 | 426500 | 426000 | 51 |
| 519 | 20231221 | 123700 | 49542175500 | 426500 | 426500 | 426500 | 426000 | 68 |
| 520 | 20231221 | 123600 | 49513176500 | 426500 | 426500 | 426500 | 426000 | 28 |
| 521 | 20231221 | 123500 | 49501247000 | 426500 | 426000 | 426500 | 426000 | 142 |
| 522 | 20231221 | 123400 | 49440752000 | 426000 | 426000 | 426500 | 426000 | 273 |
| 523 | 20231221 | 123300 | 49324325000 | 426000 | 426000 | 426500 | 426000 | 176 |
| 524 | 20231221 | 123200 | 49249340000 | 426000 | 426000 | 426500 | 426000 | 39 |
| 525 | 20231221 | 123100 | 49232719000 | 426500 | 427000 | 427000 | 426500 | 78 |
| 526 | 20231221 | 123000 | 49199445500 | 427000 | 427000 | 427000 | 426500 | 51 |
| 527 | 20231221 | 122900 | 49177692000 | 426500 | 426500 | 427000 | 426500 | 40 |
| 528 | 20231221 | 122800 | 49160622500 | 426500 | 427000 | 427000 | 426500 | 74 |
| 529 | 20231221 | 122700 | 49129056500 | 426500 | 427000 | 427000 | 426500 | 163 |
| 530 | 20231221 | 122600 | 49059463500 | 427000 | 426500 | 427000 | 426500 | 153 |
| 531 | 20231221 | 122500 | 48994156000 | 426500 | 426000 | 427000 | 426000 | 257 |
| 532 | 20231221 | 122400 | 48884515000 | 426000 | 426500 | 426500 | 426000 | 72 |
| 533 | 20231221 | 122300 | 48853819500 | 426500 | 426000 | 426500 | 426000 | 48 |
| 534 | 20231221 | 122200 | 48833358500 | 426500 | 426000 | 426500 | 426000 | 41 |
| 535 | 20231221 | 122100 | 48815886500 | 426000 | 427000 | 427000 | 426000 | 168 |
| 536 | 20231221 | 122000 | 48744257000 | 427000 | 427000 | 427000 | 426500 | 97 |
| 537 | 20231221 | 121900 | 48702884000 | 427000 | 427000 | 427000 | 426500 | 51 |
| 538 | 20231221 | 121800 | 48681123500 | 427000 | 426000 | 427000 | 426000 | 61 |
| 539 | 20231221 | 121700 | 48655105000 | 426000 | 426500 | 426500 | 426000 | 217 |
| 540 | 20231221 | 121600 | 48562575500 | 426500 | 426000 | 426500 | 426000 | 185 |
| 541 | 20231221 | 121500 | 48483746000 | 426500 | 426000 | 426500 | 425500 | 398 |
| 542 | 20231221 | 121400 | 48314152000 | 425500 | 426000 | 426000 | 425500 | 244 |
| 543 | 20231221 | 121300 | 48210312500 | 425500 | 426500 | 426500 | 425500 | 615 |
| 544 | 20231221 | 121200 | 47948282500 | 426000 | 425500 | 426500 | 425500 | 798 |
| 545 | 20231221 | 121100 | 47608125000 | 426000 | 426000 | 426000 | 425500 | 37 |
| 546 | 20231221 | 121000 | 47592377500 | 425500 | 426000 | 426000 | 425500 | 245 |
| 547 | 20231221 | 120900 | 47488126500 | 426000 | 426000 | 426000 | 425500 | 247 |
| 548 | 20231221 | 120800 | 47383018000 | 425500 | 426000 | 426000 | 425500 | 97 |
| 549 | 20231221 | 120700 | 47341718000 | 426000 | 426000 | 426500 | 425500 | 627 |
| 550 | 20231221 | 120600 | 47074618500 | 426000 | 426500 | 426500 | 426000 | 372 |
| 551 | 20231221 | 120500 | 46916144500 | 426000 | 426500 | 426500 | 426000 | 55 |
| 552 | 20231221 | 120400 | 46892694000 | 426500 | 426000 | 426500 | 426000 | 53 |
| 553 | 20231221 | 120300 | 46870114500 | 426500 | 426000 | 426500 | 426000 | 149 |
| 554 | 20231221 | 120200 | 46806639000 | 426500 | 426000 | 426500 | 426000 | 69 |
| 555 | 20231221 | 120100 | 46777228500 | 426500 | 426000 | 426500 | 426000 | 50 |
| 556 | 20231221 | 120000 | 46755909500 | 426500 | 426500 | 427000 | 426000 | 104 |
| 557 | 20231221 | 115900 | 46711563000 | 426500 | 426500 | 426500 | 426000 | 302 |
| 558 | 20231221 | 115800 | 46582776500 | 426500 | 426500 | 426500 | 426000 | 36 |
| 559 | 20231221 | 115700 | 46567427000 | 426000 | 426500 | 426500 | 426000 | 185 |
| 560 | 20231221 | 115600 | 46488612500 | 426000 | 426500 | 426500 | 426000 | 245 |
| 561 | 20231221 | 115500 | 46384201500 | 426500 | 426500 | 426500 | 426000 | 121 |
| 562 | 20231221 | 115400 | 46332612500 | 426000 | 426500 | 426500 | 426000 | 57 |
| 563 | 20231221 | 115300 | 46308319500 | 426500 | 426000 | 426500 | 426000 | 54 |
| 564 | 20231221 | 115200 | 46285312500 | 426000 | 426500 | 427000 | 426000 | 132 |
| 565 | 20231221 | 115100 | 46229015500 | 426500 | 427000 | 427000 | 426500 | 75 |
| 566 | 20231221 | 115000 | 46197026000 | 427000 | 426500 | 427000 | 426000 | 93 |
| 567 | 20231221 | 114900 | 46157365500 | 426000 | 426500 | 426500 | 426000 | 105 |
| 568 | 20231221 | 114800 | 46112594000 | 426500 | 426000 | 426500 | 426000 | 104 |
| 569 | 20231221 | 114700 | 46068262500 | 426500 | 427500 | 427500 | 426000 | 461 |
| 570 | 20231221 | 114600 | 45871464500 | 427500 | 427000 | 427500 | 427000 | 45 |
| 571 | 20231221 | 114500 | 45852246500 | 427000 | 427500 | 427500 | 427000 | 66 |
| 572 | 20231221 | 114400 | 45824061500 | 427500 | 426500 | 427500 | 426500 | 303 |
| 573 | 20231221 | 114300 | 45694696000 | 426500 | 426500 | 427000 | 426500 | 311 |
| 574 | 20231221 | 114200 | 45562049000 | 426500 | 427000 | 427000 | 426500 | 258 |
| 575 | 20231221 | 114100 | 45452004500 | 426500 | 427000 | 427500 | 426500 | 366 |
| 576 | 20231221 | 114000 | 45295743500 | 427500 | 427500 | 427500 | 427000 | 181 |
| 577 | 20231221 | 113900 | 45218452500 | 427500 | 427500 | 427500 | 427000 | 70 |
| 578 | 20231221 | 113800 | 45188558000 | 427500 | 427000 | 427500 | 427000 | 118 |
| 579 | 20231221 | 113700 | 45138161000 | 427500 | 427500 | 427500 | 427000 | 100 |
| 580 | 20231221 | 113600 | 45095434500 | 427000 | 427000 | 427500 | 427000 | 45 |
| 581 | 20231221 | 113500 | 45076215500 | 427000 | 427500 | 427500 | 427000 | 54 |
| 582 | 20231221 | 113400 | 45053149000 | 427000 | 426500 | 427500 | 426500 | 144 |
| 583 | 20231221 | 113300 | 44991661000 | 426500 | 427000 | 427500 | 426500 | 419 |
| 584 | 20231221 | 113200 | 44812821000 | 427500 | 427500 | 427500 | 427000 | 72 |
| 585 | 20231221 | 113100 | 44782067000 | 427000 | 427000 | 427500 | 427000 | 117 |
| 586 | 20231221 | 113000 | 44732096000 | 427000 | 427500 | 427500 | 427000 | 55 |
| 587 | 20231221 | 112900 | 44708605000 | 427500 | 427000 | 427500 | 427000 | 85 |
| 588 | 20231221 | 112800 | 44672303000 | 427000 | 428000 | 428000 | 427000 | 288 |
| 589 | 20231221 | 112700 | 44549190500 | 427500 | 427000 | 428000 | 426500 | 570 |
| 590 | 20231221 | 112600 | 44305638500 | 427000 | 427000 | 427000 | 426500 | 153 |
| 591 | 20231221 | 112500 | 44240379000 | 427000 | 427500 | 428000 | 426500 | 1528 |
| 592 | 20231221 | 112400 | 43587348000 | 427500 | 428000 | 428000 | 427500 | 125 |
| 593 | 20231221 | 112300 | 43533900500 | 428000 | 427500 | 428000 | 427000 | 540 |
| 594 | 20231221 | 112200 | 43303090000 | 427500 | 428000 | 428000 | 427000 | 161 |
| 595 | 20231221 | 112100 | 43234241000 | 428000 | 427500 | 428000 | 427500 | 371 |
| 596 | 20231221 | 112000 | 43075548500 | 427500 | 427500 | 428000 | 427500 | 86 |
| 597 | 20231221 | 111900 | 43038774000 | 427500 | 427500 | 428000 | 427500 | 258 |
| 598 | 20231221 | 111800 | 42928476000 | 427500 | 428000 | 428000 | 427000 | 685 |
| 599 | 20231221 | 111700 | 42635844000 | 428000 | 427500 | 428000 | 427000 | 710 |
| 600 | 20231221 | 111600 | 42332314500 | 427500 | 427500 | 428000 | 427000 | 499 |
| 601 | 20231221 | 111500 | 42118994500 | 427500 | 427000 | 427500 | 427000 | 259 |
| 602 | 20231221 | 111400 | 42008306500 | 427500 | 426500 | 427500 | 426500 | 1157 |
| 603 | 20231221 | 111300 | 41514195000 | 426500 | 426500 | 427000 | 426500 | 92 |
| 604 | 20231221 | 111200 | 41474921500 | 426500 | 426500 | 427000 | 426500 | 228 |
| 605 | 20231221 | 111100 | 41377588500 | 426500 | 427500 | 427500 | 426500 | 307 |
| 606 | 20231221 | 111000 | 41246499000 | 427500 | 426500 | 427500 | 426000 | 614 |
| 607 | 20231221 | 110900 | 40984467500 | 426500 | 426000 | 426500 | 425500 | 610 |
| 608 | 20231221 | 110800 | 40724601500 | 426000 | 425500 | 426000 | 425500 | 218 |
| 609 | 20231221 | 110700 | 40631754500 | 425500 | 425500 | 426000 | 425500 | 112 |
| 610 | 20231221 | 110600 | 40584089000 | 425500 | 426000 | 426000 | 425500 | 299 |
| 611 | 20231221 | 110500 | 40456835000 | 426000 | 425500 | 426000 | 425000 | 344 |
| 612 | 20231221 | 110400 | 40310432000 | 425500 | 424500 | 425500 | 424500 | 141 |
| 613 | 20231221 | 110300 | 40250479500 | 425000 | 425500 | 425500 | 424500 | 308 |
| 614 | 20231221 | 110200 | 40119569000 | 425500 | 425000 | 425500 | 424500 | 89 |
| 615 | 20231221 | 110100 | 40081754000 | 425000 | 424500 | 425000 | 424000 | 736 |
| 616 | 20231221 | 110000 | 39769144000 | 424000 | 424500 | 424500 | 424000 | 598 |
| 617 | 20231221 | 105900 | 39515438000 | 424000 | 424000 | 424500 | 424000 | 190 |
| 618 | 20231221 | 105800 | 39434865500 | 424000 | 424000 | 424500 | 424000 | 740 |
| 619 | 20231221 | 105700 | 39121033000 | 424000 | 425000 | 425000 | 424000 | 1348 |
| 620 | 20231221 | 105600 | 38549152000 | 424500 | 424500 | 425000 | 424000 | 990 |
| 621 | 20231221 | 105500 | 38128869000 | 425000 | 425000 | 425000 | 424500 | 2124 |
| 622 | 20231221 | 105400 | 37227158500 | 425000 | 425000 | 425000 | 424500 | 342 |
| 623 | 20231221 | 105300 | 37081898000 | 424500 | 425000 | 425500 | 424500 | 6470 |
| 624 | 20231221 | 105200 | 34332278500 | 425500 | 426000 | 426000 | 425000 | 928 |
| 625 | 20231221 | 105100 | 33937643000 | 425500 | 426000 | 426000 | 425500 | 1361 |
| 626 | 20231221 | 105000 | 33358491000 | 426000 | 425500 | 426000 | 425500 | 146 |
| 627 | 20231221 | 104900 | 33296353500 | 426000 | 425500 | 426000 | 425500 | 270 |
| 628 | 20231221 | 104800 | 33181382000 | 426000 | 426000 | 426000 | 425500 | 155 |
| 629 | 20231221 | 104700 | 33115400000 | 425500 | 425500 | 426000 | 425500 | 246 |
| 630 | 20231221 | 104600 | 33010718500 | 425500 | 425500 | 426000 | 425500 | 1941 |
| 631 | 20231221 | 104500 | 32184779000 | 426000 | 426500 | 426500 | 426000 | 3720 |
| 632 | 20231221 | 104400 | 30599931500 | 426000 | 426500 | 427000 | 426000 | 946 |
| 633 | 20231221 | 104300 | 30196562000 | 427000 | 427000 | 427000 | 426500 | 588 |
| 634 | 20231221 | 104200 | 29945502500 | 427000 | 426500 | 427000 | 426500 | 124 |
| 635 | 20231221 | 104100 | 29892612000 | 426500 | 426500 | 427000 | 426500 | 803 |
| 636 | 20231221 | 104000 | 29550117500 | 426500 | 426500 | 427000 | 426500 | 302 |
| 637 | 20231221 | 103900 | 29421312000 | 426500 | 426500 | 427000 | 426500 | 144 |
| 638 | 20231221 | 103800 | 29359875500 | 427000 | 426500 | 427500 | 426500 | 1784 |
| 639 | 20231221 | 103700 | 28598777000 | 426500 | 427000 | 427000 | 426500 | 2967 |
| 640 | 20231221 | 103600 | 27331902000 | 427500 | 427500 | 427500 | 427000 | 54 |
| 641 | 20231221 | 103500 | 27308832000 | 427500 | 427500 | 428000 | 427000 | 1627 |
| 642 | 20231221 | 103400 | 26613299000 | 428000 | 428000 | 428000 | 427500 | 437 |
| 643 | 20231221 | 103300 | 26426283000 | 428000 | 428000 | 428000 | 427500 | 81 |
| 644 | 20231221 | 103200 | 26391628000 | 428000 | 428000 | 428000 | 427500 | 219 |
| 645 | 20231221 | 103100 | 26297972500 | 427500 | 428000 | 428500 | 427500 | 1421 |
| 646 | 20231221 | 103000 | 25689781500 | 428500 | 428000 | 428500 | 428000 | 179 |
| 647 | 20231221 | 102900 | 25613158500 | 428000 | 428500 | 428500 | 428000 | 413 |
| 648 | 20231221 | 102800 | 25436389500 | 428000 | 428500 | 428500 | 428000 | 76 |
| 649 | 20231221 | 102700 | 25403847000 | 428000 | 428500 | 428500 | 428000 | 260 |
| 650 | 20231221 | 102600 | 25292474500 | 428500 | 429000 | 429500 | 428500 | 1658 |
| 651 | 20231221 | 102500 | 24581756000 | 429500 | 429000 | 430000 | 429000 | 2476 |
| 652 | 20231221 | 102400 | 23518748500 | 429000 | 428000 | 429000 | 428000 | 2101 |
| 653 | 20231221 | 102300 | 22618191500 | 428500 | 428000 | 428500 | 427500 | 2983 |
| 654 | 20231221 | 102200 | 21341332000 | 428000 | 428000 | 428000 | 427500 | 28 |
| 655 | 20231221 | 102100 | 21329354500 | 428000 | 427500 | 428000 | 427000 | 854 |
| 656 | 20231221 | 102000 | 20964260000 | 427500 | 427500 | 427500 | 427000 | 150 |
| 657 | 20231221 | 101900 | 20900141500 | 427500 | 427500 | 428000 | 427500 | 941 |
| 658 | 20231221 | 101800 | 20497850000 | 428000 | 427500 | 428000 | 427500 | 281 |
| 659 | 20231221 | 101700 | 20377706000 | 427500 | 428000 | 428000 | 427500 | 284 |
| 660 | 20231221 | 101600 | 20256247500 | 428000 | 428000 | 428000 | 427500 | 377 |
| 661 | 20231221 | 101500 | 20094897500 | 427500 | 427000 | 427500 | 427000 | 456 |
| 662 | 20231221 | 101400 | 19899964500 | 427000 | 427500 | 427500 | 427000 | 100 |
| 663 | 20231221 | 101300 | 19857241500 | 427000 | 427500 | 427500 | 427000 | 53 |
| 664 | 20231221 | 101200 | 19834592500 | 427000 | 427000 | 427500 | 427000 | 507 |
| 665 | 20231221 | 101100 | 19617862500 | 427000 | 427500 | 427500 | 427000 | 337 |
| 666 | 20231221 | 101000 | 19473890000 | 427500 | 427500 | 427500 | 427000 | 155 |
| 667 | 20231221 | 100900 | 19407656500 | 427000 | 428000 | 428000 | 427000 | 2169 |
| 668 | 20231221 | 100800 | 18480720500 | 427500 | 427500 | 428000 | 427500 | 167 |
| 669 | 20231221 | 100700 | 18409321500 | 428000 | 427500 | 428000 | 427500 | 104 |
| 670 | 20231221 | 100600 | 18364824000 | 427500 | 428000 | 428000 | 427500 | 319 |
| 671 | 20231221 | 100500 | 18228424000 | 427500 | 428000 | 428000 | 427500 | 240 |
| 672 | 20231221 | 100400 | 18125786500 | 428000 | 427500 | 428000 | 427500 | 32 |
| 673 | 20231221 | 100300 | 18112098000 | 428000 | 428000 | 428500 | 427500 | 694 |
| 674 | 20231221 | 100200 | 17815086000 | 428000 | 428000 | 428500 | 427500 | 992 |
| 675 | 20231221 | 100100 | 17390518000 | 427500 | 427500 | 428000 | 427500 | 439 |
| 676 | 20231221 | 100000 | 17202759000 | 427500 | 428000 | 428000 | 427500 | 392 |
| 677 | 20231221 | 095900 | 17035145000 | 427500 | 427500 | 428000 | 427500 | 126 |
| 678 | 20231221 | 095800 | 16981234000 | 427500 | 427500 | 428000 | 427500 | 202 |
| 679 | 20231221 | 095700 | 16894869500 | 427500 | 428000 | 428000 | 427500 | 95 |
| 680 | 20231221 | 095600 | 16854245500 | 428000 | 428000 | 428000 | 427500 | 102 |
| 681 | 20231221 | 095500 | 16810601500 | 428000 | 427500 | 428000 | 427500 | 89 |
| 682 | 20231221 | 095400 | 16772536500 | 427500 | 428000 | 428500 | 427500 | 567 |
| 683 | 20231221 | 095300 | 16529835000 | 428000 | 428000 | 428500 | 428000 | 128 |
| 684 | 20231221 | 095200 | 16475041500 | 428500 | 428500 | 428500 | 428000 | 92 |
| 685 | 20231221 | 095100 | 16435639500 | 428000 | 428000 | 428500 | 428000 | 104 |
| 686 | 20231221 | 095000 | 16391112500 | 428000 | 427500 | 428500 | 427500 | 1101 |
| 687 | 20231221 | 094900 | 15919910000 | 427500 | 427500 | 428000 | 427500 | 223 |
| 688 | 20231221 | 094800 | 15824575000 | 427500 | 427500 | 428000 | 427500 | 77 |
| 689 | 20231221 | 094700 | 15791648500 | 427500 | 427500 | 428000 | 427500 | 296 |
| 690 | 20231221 | 094600 | 15665018500 | 428000 | 428000 | 428500 | 427500 | 2008 |
| 691 | 20231221 | 094500 | 14805621500 | 428000 | 428000 | 428500 | 428000 | 98 |
| 692 | 20231221 | 094400 | 14763672000 | 428000 | 428000 | 428500 | 428000 | 158 |
| 693 | 20231221 | 094300 | 14696020500 | 428500 | 428500 | 428500 | 428000 | 742 |
| 694 | 20231221 | 094200 | 14378433000 | 428500 | 429000 | 429000 | 428000 | 1923 |
| 695 | 20231221 | 094100 | 13554413500 | 428500 | 428500 | 429000 | 428500 | 187 |
| 696 | 20231221 | 094000 | 13474280000 | 429000 | 429000 | 429000 | 428500 | 196 |
| 697 | 20231221 | 093900 | 13390284000 | 429000 | 429000 | 429000 | 428500 | 198 |
| 698 | 20231221 | 093800 | 13305427000 | 429000 | 429000 | 429000 | 428500 | 386 |
| 699 | 20231221 | 093700 | 13139839000 | 429000 | 429500 | 429500 | 429000 | 122 |
| 700 | 20231221 | 093600 | 13087483000 | 429500 | 429000 | 429500 | 429000 | 83 |
| 701 | 20231221 | 093500 | 13051851500 | 429500 | 429000 | 429500 | 429000 | 116 |
| 702 | 20231221 | 093400 | 13002086500 | 429000 | 429500 | 429500 | 428500 | 552 |
| 703 | 20231221 | 093300 | 12765243500 | 429500 | 429000 | 429500 | 429000 | 87 |
| 704 | 20231221 | 093200 | 12727915500 | 429000 | 429000 | 429500 | 428500 | 821 |
| 705 | 20231221 | 093100 | 12375706500 | 429000 | 429000 | 429000 | 428500 | 230 |
| 706 | 20231221 | 093000 | 12277132500 | 429000 | 429000 | 429000 | 428500 | 215 |
| 707 | 20231221 | 092900 | 12184907000 | 429000 | 428500 | 429000 | 428000 | 286 |
| 708 | 20231221 | 092800 | 12062346500 | 428500 | 428500 | 429000 | 428500 | 1108 |
| 709 | 20231221 | 092700 | 11587526000 | 428500 | 428500 | 429000 | 428500 | 218 |
| 710 | 20231221 | 092600 | 11494098500 | 428500 | 429500 | 430000 | 428500 | 1025 |
| 711 | 20231221 | 092500 | 11054313500 | 429500 | 429500 | 430000 | 429500 | 462 |
| 712 | 20231221 | 092400 | 10855811000 | 429500 | 429500 | 430000 | 429500 | 263 |
| 713 | 20231221 | 092300 | 10742851000 | 429500 | 428500 | 430000 | 428500 | 1808 |
| 714 | 20231221 | 092200 | 9966824500 | 428500 | 428500 | 429000 | 428500 | 382 |
| 715 | 20231221 | 092100 | 9803105000 | 428500 | 428500 | 429000 | 428500 | 370 |
| 716 | 20231221 | 092000 | 9644556500 | 428500 | 428500 | 429000 | 428500 | 488 |
| 717 | 20231221 | 091900 | 9435432500 | 428500 | 429000 | 429000 | 428500 | 350 |
| 718 | 20231221 | 091800 | 9285424500 | 429000 | 428500 | 429000 | 428500 | 122 |
| 719 | 20231221 | 091700 | 9233111500 | 428500 | 429000 | 429000 | 428500 | 445 |
| 720 | 20231221 | 091600 | 9042209500 | 429500 | 428500 | 429500 | 428000 | 1342 |
| 721 | 20231221 | 091500 | 8466728500 | 428000 | 428000 | 428500 | 428000 | 423 |
| 722 | 20231221 | 091400 | 8285665000 | 428500 | 428000 | 428500 | 428000 | 490 |
| 723 | 20231221 | 091300 | 8075921000 | 428000 | 428500 | 428500 | 428000 | 165 |
| 724 | 20231221 | 091200 | 8005250000 | 428500 | 428500 | 428500 | 428000 | 67 |
| 725 | 20231221 | 091100 | 7976555000 | 428500 | 428500 | 429000 | 428000 | 340 |
| 726 | 20231221 | 091000 | 7830953500 | 428500 | 429000 | 429000 | 428000 | 1253 |
| 727 | 20231221 | 090900 | 7294372500 | 429000 | 429000 | 429500 | 428500 | 655 |
| 728 | 20231221 | 090800 | 7013399000 | 429000 | 429000 | 429500 | 429000 | 828 |
| 729 | 20231221 | 090700 | 6657981500 | 429000 | 428500 | 429500 | 428000 | 1770 |
| 730 | 20231221 | 090600 | 5899153500 | 429000 | 429000 | 429500 | 428500 | 378 |
| 731 | 20231221 | 090500 | 5737110500 | 429000 | 427500 | 429500 | 427500 | 1541 |
| 732 | 20231221 | 090400 | 5076772000 | 427500 | 426500 | 427500 | 426500 | 711 |
| 733 | 20231221 | 090300 | 4773214000 | 427000 | 428000 | 428500 | 426500 | 1944 |
| 734 | 20231221 | 090200 | 3942467500 | 428000 | 427000 | 428000 | 427000 | 698 |
| 735 | 20231221 | 090100 | 3644127000 | 427000 | 426500 | 427500 | 425500 | 2613 |
| 736 | 20231221 | 090000 | 2530386000 | 426000 | 428500 | 429000 | 425000 | 5871 |