37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 3 | 20231221 | 192900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 4 | 20231221 | 192800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 5 | 20231221 | 192700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 6 | 20231221 | 192600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 7 | 20231221 | 192500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 8 | 20231221 | 192400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 9 | 20231221 | 192300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 10 | 20231221 | 192200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 11 | 20231221 | 192100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 12 | 20231221 | 192000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 13 | 20231221 | 191900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 14 | 20231221 | 191800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 15 | 20231221 | 191700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 16 | 20231221 | 191600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 17 | 20231221 | 191500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 18 | 20231221 | 191400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 19 | 20231221 | 191300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 20 | 20231221 | 191200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 21 | 20231221 | 191100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 22 | 20231221 | 191000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 23 | 20231221 | 190900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 24 | 20231221 | 190800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 25 | 20231221 | 190700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 26 | 20231221 | 190600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 27 | 20231221 | 190500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 28 | 20231221 | 190400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 29 | 20231221 | 190300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 30 | 20231221 | 190200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 31 | 20231221 | 190100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 32 | 20231221 | 190000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 33 | 20231221 | 185900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 34 | 20231221 | 185800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 35 | 20231221 | 185700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 36 | 20231221 | 185600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 37 | 20231221 | 185500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 38 | 20231221 | 185400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 39 | 20231221 | 185300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 40 | 20231221 | 185200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 41 | 20231221 | 185100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 42 | 20231221 | 185000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 43 | 20231221 | 184900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 44 | 20231221 | 184800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 45 | 20231221 | 184700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 46 | 20231221 | 184600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 47 | 20231221 | 184500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 48 | 20231221 | 184400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 49 | 20231221 | 184300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 50 | 20231221 | 184200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 51 | 20231221 | 184100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 52 | 20231221 | 184000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 53 | 20231221 | 183900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 54 | 20231221 | 183800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 55 | 20231221 | 183700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 56 | 20231221 | 183600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 57 | 20231221 | 183500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 58 | 20231221 | 183400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 59 | 20231221 | 183300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 60 | 20231221 | 183200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 61 | 20231221 | 183100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 62 | 20231221 | 183000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 63 | 20231221 | 182900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 64 | 20231221 | 182800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 65 | 20231221 | 182700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 66 | 20231221 | 182600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 67 | 20231221 | 182500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 68 | 20231221 | 182400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 69 | 20231221 | 182300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 70 | 20231221 | 182200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 71 | 20231221 | 182100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 72 | 20231221 | 182000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 73 | 20231221 | 181900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 74 | 20231221 | 181800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 75 | 20231221 | 181700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 76 | 20231221 | 181600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 77 | 20231221 | 181500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 78 | 20231221 | 181400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 79 | 20231221 | 181300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 80 | 20231221 | 181200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 81 | 20231221 | 181100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 82 | 20231221 | 181000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 83 | 20231221 | 180900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 84 | 20231221 | 180800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 85 | 20231221 | 180700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 86 | 20231221 | 180600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 87 | 20231221 | 180500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 88 | 20231221 | 180400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 89 | 20231221 | 180300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 90 | 20231221 | 180200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 91 | 20231221 | 180100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 92 | 20231221 | 180000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 93 | 20231221 | 175900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 94 | 20231221 | 175800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 95 | 20231221 | 175700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 96 | 20231221 | 175600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 97 | 20231221 | 175500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 98 | 20231221 | 175400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 99 | 20231221 | 175300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 100 | 20231221 | 175200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 101 | 20231221 | 175100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 102 | 20231221 | 175000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 103 | 20231221 | 174900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 104 | 20231221 | 174800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 105 | 20231221 | 174700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 106 | 20231221 | 174600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 107 | 20231221 | 174500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 108 | 20231221 | 174400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 109 | 20231221 | 174300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 110 | 20231221 | 174200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 111 | 20231221 | 174100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 112 | 20231221 | 174000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 113 | 20231221 | 173900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 114 | 20231221 | 173800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 115 | 20231221 | 173700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 116 | 20231221 | 173600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 117 | 20231221 | 173500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 118 | 20231221 | 173400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 119 | 20231221 | 173300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 120 | 20231221 | 173200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 121 | 20231221 | 173100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 122 | 20231221 | 173000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 123 | 20231221 | 172900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 124 | 20231221 | 172800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 125 | 20231221 | 172700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 126 | 20231221 | 172600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 127 | 20231221 | 172500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 128 | 20231221 | 172400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 129 | 20231221 | 172300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 130 | 20231221 | 172200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 131 | 20231221 | 172100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 132 | 20231221 | 172000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 133 | 20231221 | 171900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 134 | 20231221 | 171800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 135 | 20231221 | 171700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 136 | 20231221 | 171600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 137 | 20231221 | 171500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 138 | 20231221 | 171400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 139 | 20231221 | 171300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 140 | 20231221 | 171200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 141 | 20231221 | 171100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 142 | 20231221 | 171000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 143 | 20231221 | 170900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 144 | 20231221 | 170800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 145 | 20231221 | 170700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 146 | 20231221 | 170600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 147 | 20231221 | 170500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 148 | 20231221 | 170400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 149 | 20231221 | 170300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 150 | 20231221 | 170200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 151 | 20231221 | 170100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 152 | 20231221 | 170000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 153 | 20231221 | 165900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 154 | 20231221 | 165800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 155 | 20231221 | 165700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 156 | 20231221 | 165600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 157 | 20231221 | 165500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 158 | 20231221 | 165400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 159 | 20231221 | 165300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 160 | 20231221 | 165200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 161 | 20231221 | 165100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 162 | 20231221 | 165000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 163 | 20231221 | 164900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 164 | 20231221 | 164800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 165 | 20231221 | 164700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 166 | 20231221 | 164600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 167 | 20231221 | 164500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 168 | 20231221 | 164400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 169 | 20231221 | 164300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 170 | 20231221 | 164200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 171 | 20231221 | 164100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 172 | 20231221 | 164000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 173 | 20231221 | 163900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 174 | 20231221 | 163800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 175 | 20231221 | 163700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 176 | 20231221 | 163600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 177 | 20231221 | 163500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 178 | 20231221 | 163400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 179 | 20231221 | 163300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 180 | 20231221 | 163200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 181 | 20231221 | 163100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 182 | 20231221 | 163000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 183 | 20231221 | 162900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 184 | 20231221 | 162800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 185 | 20231221 | 162700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 186 | 20231221 | 162600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 187 | 20231221 | 162500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 188 | 20231221 | 162400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 189 | 20231221 | 162300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 190 | 20231221 | 162200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 191 | 20231221 | 162100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 192 | 20231221 | 162000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 193 | 20231221 | 161900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 194 | 20231221 | 161800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 195 | 20231221 | 161700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 196 | 20231221 | 161600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 197 | 20231221 | 161500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 198 | 20231221 | 161400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 199 | 20231221 | 161300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 200 | 20231221 | 161200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 201 | 20231221 | 161100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 202 | 20231221 | 161000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 203 | 20231221 | 160900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 204 | 20231221 | 160800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 205 | 20231221 | 160700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 206 | 20231221 | 160600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 207 | 20231221 | 160500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 208 | 20231221 | 160400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 209 | 20231221 | 160300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 210 | 20231221 | 160200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 211 | 20231221 | 160100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 212 | 20231221 | 160000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 14699 |
| 213 | 20231221 | 155900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 214 | 20231221 | 155800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 215 | 20231221 | 155700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 216 | 20231221 | 155600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 217 | 20231221 | 155500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 218 | 20231221 | 155400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 219 | 20231221 | 155300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 220 | 20231221 | 155200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 221 | 20231221 | 155100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 222 | 20231221 | 155000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 223 | 20231221 | 154900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 224 | 20231221 | 154800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 225 | 20231221 | 154700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 226 | 20231221 | 154600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 227 | 20231221 | 154500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 228 | 20231221 | 154400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 229 | 20231221 | 154300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 230 | 20231221 | 154200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 231 | 20231221 | 154100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 232 | 20231221 | 154000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 233 | 20231221 | 153900 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 234 | 20231221 | 153800 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 235 | 20231221 | 153700 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 236 | 20231221 | 153600 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 237 | 20231221 | 153500 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 238 | 20231221 | 153400 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 239 | 20231221 | 153300 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 240 | 20231221 | 153200 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 241 | 20231221 | 153100 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 242 | 20231221 | 153000 | 102170735500 | 495000 | 495000 | 495000 | 495000 | 29398 |
| 243 | 20231221 | 152900 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 244 | 20231221 | 152800 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 245 | 20231221 | 152700 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 246 | 20231221 | 152600 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 247 | 20231221 | 152500 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 248 | 20231221 | 152400 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 249 | 20231221 | 152300 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 250 | 20231221 | 152200 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 251 | 20231221 | 152100 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 252 | 20231221 | 152000 | 94894730500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 253 | 20231221 | 151900 | 94894730500 | 495000 | 494500 | 495000 | 494000 | 416 |
| 254 | 20231221 | 151800 | 94689013500 | 494500 | 494000 | 495000 | 494000 | 1029 |
| 255 | 20231221 | 151700 | 94180216000 | 494000 | 494500 | 495000 | 494000 | 615 |
| 256 | 20231221 | 151600 | 93876125000 | 494500 | 494500 | 495000 | 494500 | 394 |
| 257 | 20231221 | 151500 | 93681254000 | 494500 | 494500 | 495000 | 494500 | 201 |
| 258 | 20231221 | 151400 | 93581816000 | 495000 | 494500 | 495000 | 494500 | 515 |
| 259 | 20231221 | 151300 | 93327054000 | 495000 | 494500 | 495000 | 494000 | 838 |
| 260 | 20231221 | 151200 | 92912708000 | 494000 | 494000 | 494500 | 494000 | 275 |
| 261 | 20231221 | 151100 | 92776765500 | 494000 | 494000 | 494500 | 494000 | 1088 |
| 262 | 20231221 | 151000 | 92238850000 | 494000 | 494000 | 494500 | 494000 | 701 |
| 263 | 20231221 | 150900 | 91892260500 | 494000 | 494000 | 494500 | 494000 | 582 |
| 264 | 20231221 | 150800 | 91604741500 | 494000 | 494000 | 494500 | 494000 | 246 |
| 265 | 20231221 | 150700 | 91483200500 | 494500 | 494000 | 494500 | 494000 | 178 |
| 266 | 20231221 | 150600 | 91395226000 | 494000 | 494000 | 494500 | 494000 | 313 |
| 267 | 20231221 | 150500 | 91240554000 | 494500 | 494500 | 494500 | 494000 | 229 |
| 268 | 20231221 | 150400 | 91127360000 | 494000 | 493500 | 494000 | 493500 | 1027 |
| 269 | 20231221 | 150300 | 90620134000 | 494000 | 493500 | 494000 | 493500 | 447 |
| 270 | 20231221 | 150200 | 90399438500 | 494000 | 494000 | 494000 | 493500 | 1157 |
| 271 | 20231221 | 150100 | 89827951000 | 494000 | 493500 | 494000 | 493500 | 897 |
| 272 | 20231221 | 150000 | 89385165500 | 493500 | 494500 | 494500 | 493500 | 1833 |
| 273 | 20231221 | 145900 | 88479921000 | 494500 | 494500 | 494500 | 494000 | 315 |
| 274 | 20231221 | 145800 | 88324290500 | 494000 | 494500 | 495000 | 494000 | 455 |
| 275 | 20231221 | 145700 | 88099310000 | 494500 | 494500 | 495000 | 494500 | 354 |
| 276 | 20231221 | 145600 | 87924250000 | 494500 | 495000 | 495000 | 494500 | 787 |
| 277 | 20231221 | 145500 | 87535061500 | 495000 | 494500 | 495000 | 494500 | 188 |
| 278 | 20231221 | 145400 | 87442082500 | 494500 | 495000 | 495000 | 494500 | 339 |
| 279 | 20231221 | 145300 | 87274432000 | 494500 | 494500 | 495000 | 494500 | 324 |
| 280 | 20231221 | 145200 | 87114209000 | 494500 | 494500 | 495000 | 494500 | 200 |
| 281 | 20231221 | 145100 | 87015304500 | 494500 | 494500 | 495000 | 494500 | 388 |
| 282 | 20231221 | 145000 | 86823434500 | 494500 | 494500 | 495000 | 494500 | 162 |
| 283 | 20231221 | 144900 | 86743319500 | 494500 | 494500 | 495000 | 494500 | 397 |
| 284 | 20231221 | 144800 | 86546986000 | 494500 | 494000 | 494500 | 494000 | 527 |
| 285 | 20231221 | 144700 | 86286496000 | 494000 | 494000 | 494000 | 493500 | 395 |
| 286 | 20231221 | 144600 | 86091421500 | 493500 | 494000 | 494500 | 493500 | 507 |
| 287 | 20231221 | 144500 | 85840970000 | 494000 | 494500 | 495000 | 494000 | 300 |
| 288 | 20231221 | 144400 | 85692661000 | 494500 | 493500 | 494500 | 493500 | 1804 |
| 289 | 20231221 | 144300 | 84801265500 | 493500 | 494000 | 494000 | 493500 | 367 |
| 290 | 20231221 | 144200 | 84620118500 | 493500 | 494000 | 494000 | 493500 | 329 |
| 291 | 20231221 | 144100 | 84457717000 | 494000 | 494000 | 494000 | 493500 | 711 |
| 292 | 20231221 | 144000 | 84106588000 | 493500 | 493500 | 494000 | 493500 | 211 |
| 293 | 20231221 | 143900 | 84002434000 | 494000 | 493500 | 494000 | 493500 | 560 |
| 294 | 20231221 | 143800 | 83725969500 | 493500 | 493500 | 494000 | 493500 | 423 |
| 295 | 20231221 | 143700 | 83517130500 | 493500 | 493500 | 494000 | 493500 | 407 |
| 296 | 20231221 | 143600 | 83316221500 | 493500 | 494000 | 494000 | 493500 | 899 |
| 297 | 20231221 | 143500 | 82872207500 | 494000 | 494000 | 494500 | 494000 | 154 |
| 298 | 20231221 | 143400 | 82796123000 | 494000 | 494000 | 494500 | 493500 | 424 |
| 299 | 20231221 | 143300 | 82586688000 | 494000 | 494000 | 494000 | 493500 | 368 |
| 300 | 20231221 | 143200 | 82405004000 | 494000 | 494000 | 494500 | 493500 | 1001 |
| 301 | 20231221 | 143100 | 81910506000 | 494000 | 494000 | 494500 | 494000 | 251 |
| 302 | 20231221 | 143000 | 81786497500 | 494000 | 494000 | 494500 | 494000 | 402 |
| 303 | 20231221 | 142900 | 81587894500 | 494500 | 494000 | 494500 | 494000 | 573 |
| 304 | 20231221 | 142800 | 81304679000 | 494000 | 494500 | 494500 | 494000 | 985 |
| 305 | 20231221 | 142700 | 80817936000 | 494500 | 494000 | 494500 | 494000 | 239 |
| 306 | 20231221 | 142600 | 80699855500 | 494000 | 494000 | 494500 | 494000 | 459 |
| 307 | 20231221 | 142500 | 80473053000 | 494500 | 494000 | 494500 | 494000 | 963 |
| 308 | 20231221 | 142400 | 79996903000 | 494000 | 494000 | 494500 | 494000 | 193 |
| 309 | 20231221 | 142300 | 79901558000 | 494000 | 494000 | 494500 | 494000 | 326 |
| 310 | 20231221 | 142200 | 79740479500 | 494000 | 494500 | 494500 | 494000 | 73 |
| 311 | 20231221 | 142100 | 79704414500 | 494000 | 494000 | 494500 | 494000 | 384 |
| 312 | 20231221 | 142000 | 79514583000 | 494000 | 494000 | 494500 | 494000 | 291 |
| 313 | 20231221 | 141900 | 79370752000 | 494000 | 494500 | 494500 | 494000 | 149 |
| 314 | 20231221 | 141800 | 79297143500 | 494500 | 494000 | 494500 | 494000 | 125 |
| 315 | 20231221 | 141700 | 79235381500 | 494500 | 494000 | 494500 | 494000 | 175 |
| 316 | 20231221 | 141600 | 79148901500 | 494500 | 494500 | 495000 | 494000 | 541 |
| 317 | 20231221 | 141500 | 78881396000 | 494500 | 494500 | 495000 | 494500 | 237 |
| 318 | 20231221 | 141400 | 78764146500 | 494500 | 494500 | 495000 | 494500 | 141 |
| 319 | 20231221 | 141300 | 78694421500 | 495000 | 494500 | 495000 | 494500 | 287 |
| 320 | 20231221 | 141200 | 78552434500 | 494500 | 494500 | 495000 | 494500 | 123 |
| 321 | 20231221 | 141100 | 78491606500 | 495000 | 494500 | 495000 | 494500 | 99 |
| 322 | 20231221 | 141000 | 78442646000 | 494500 | 494500 | 495000 | 494500 | 116 |
| 323 | 20231221 | 140900 | 78385271500 | 494500 | 494500 | 495000 | 494500 | 59 |
| 324 | 20231221 | 140800 | 78356093500 | 495000 | 494000 | 495000 | 494000 | 2502 |
| 325 | 20231221 | 140700 | 77118687000 | 494500 | 494500 | 494500 | 494000 | 168 |
| 326 | 20231221 | 140600 | 77035666500 | 494000 | 494000 | 494500 | 494000 | 151 |
| 327 | 20231221 | 140500 | 76961067000 | 494500 | 494500 | 494500 | 494000 | 347 |
| 328 | 20231221 | 140400 | 76789524500 | 494500 | 494500 | 495000 | 494500 | 614 |
| 329 | 20231221 | 140300 | 76485882500 | 495000 | 494500 | 495000 | 494500 | 91 |
| 330 | 20231221 | 140200 | 76440880500 | 495000 | 494500 | 495000 | 494500 | 303 |
| 331 | 20231221 | 140100 | 76291041500 | 494500 | 494500 | 495000 | 494500 | 154 |
| 332 | 20231221 | 140000 | 76214880500 | 494500 | 494500 | 495000 | 494500 | 140 |
| 333 | 20231221 | 135900 | 76145643000 | 494500 | 495000 | 495000 | 494500 | 209 |
| 334 | 20231221 | 135800 | 76042276000 | 495000 | 494500 | 495000 | 494500 | 292 |
| 335 | 20231221 | 135700 | 75897877000 | 495000 | 494500 | 495000 | 494500 | 190 |
| 336 | 20231221 | 135600 | 75803918000 | 494500 | 495000 | 495000 | 494500 | 234 |
| 337 | 20231221 | 135500 | 75688148500 | 495000 | 495000 | 495500 | 495000 | 150 |
| 338 | 20231221 | 135400 | 75613895000 | 495000 | 495500 | 496000 | 495000 | 1069 |
| 339 | 20231221 | 135300 | 75084367500 | 495500 | 496000 | 496000 | 495500 | 134 |
| 340 | 20231221 | 135200 | 75017947000 | 495500 | 495500 | 496000 | 495500 | 213 |
| 341 | 20231221 | 135100 | 74912390000 | 496000 | 495500 | 496000 | 495500 | 369 |
| 342 | 20231221 | 135000 | 74729390500 | 495500 | 495000 | 496000 | 495000 | 724 |
| 343 | 20231221 | 134900 | 74370676000 | 495000 | 495500 | 495500 | 495000 | 123 |
| 344 | 20231221 | 134800 | 74309776000 | 495000 | 495000 | 495500 | 495000 | 50 |
| 345 | 20231221 | 134700 | 74285024000 | 495000 | 495000 | 495500 | 495000 | 723 |
| 346 | 20231221 | 134600 | 73926818500 | 495000 | 495000 | 495500 | 495000 | 204 |
| 347 | 20231221 | 134500 | 73825835000 | 495000 | 495000 | 495500 | 495000 | 53 |
| 348 | 20231221 | 134400 | 73799598500 | 495000 | 495000 | 495500 | 495000 | 121 |
| 349 | 20231221 | 134300 | 73739693000 | 495500 | 495000 | 495500 | 495000 | 120 |
| 350 | 20231221 | 134200 | 73680290000 | 495000 | 495000 | 495500 | 495000 | 82 |
| 351 | 20231221 | 134100 | 73639696500 | 495500 | 495500 | 495500 | 495000 | 266 |
| 352 | 20231221 | 134000 | 73507925500 | 496000 | 495000 | 496000 | 495000 | 526 |
| 353 | 20231221 | 133900 | 73247358000 | 495000 | 494000 | 496000 | 494000 | 2679 |
| 354 | 20231221 | 133800 | 71921798000 | 494500 | 494000 | 494500 | 494000 | 312 |
| 355 | 20231221 | 133700 | 71767612000 | 494000 | 494000 | 494500 | 494000 | 126 |
| 356 | 20231221 | 133600 | 71705337000 | 494000 | 494000 | 494500 | 494000 | 495 |
| 357 | 20231221 | 133500 | 71460775000 | 494000 | 494000 | 494500 | 494000 | 95 |
| 358 | 20231221 | 133400 | 71413835000 | 494000 | 494000 | 494500 | 494000 | 743 |
| 359 | 20231221 | 133300 | 71046435500 | 494000 | 494000 | 494500 | 494000 | 218 |
| 360 | 20231221 | 133200 | 70938721500 | 494500 | 494000 | 494500 | 494000 | 167 |
| 361 | 20231221 | 133100 | 70856211000 | 494500 | 494000 | 494500 | 494000 | 620 |
| 362 | 20231221 | 133000 | 70549783000 | 494500 | 494000 | 494500 | 494000 | 975 |
| 363 | 20231221 | 132900 | 70068103500 | 494500 | 494000 | 494500 | 494000 | 274 |
| 364 | 20231221 | 132800 | 69932712000 | 494000 | 494000 | 494500 | 494000 | 675 |
| 365 | 20231221 | 132700 | 69599253500 | 494000 | 494000 | 494500 | 494000 | 230 |
| 366 | 20231221 | 132600 | 69485567500 | 494500 | 494000 | 494500 | 494000 | 172 |
| 367 | 20231221 | 132500 | 69400581000 | 494000 | 494000 | 494500 | 494000 | 504 |
| 368 | 20231221 | 132400 | 69151595000 | 494500 | 494500 | 495000 | 494000 | 614 |
| 369 | 20231221 | 132300 | 68847985500 | 494500 | 494500 | 495000 | 494500 | 250 |
| 370 | 20231221 | 132200 | 68724302000 | 494500 | 494500 | 495000 | 494500 | 266 |
| 371 | 20231221 | 132100 | 68592761000 | 495000 | 494500 | 495000 | 494500 | 128 |
| 372 | 20231221 | 132000 | 68529456000 | 494500 | 494500 | 495000 | 494500 | 174 |
| 373 | 20231221 | 131900 | 68443408500 | 494500 | 495000 | 495500 | 494500 | 572 |
| 374 | 20231221 | 131800 | 68160264000 | 495000 | 495000 | 495500 | 495000 | 71 |
| 375 | 20231221 | 131700 | 68125107000 | 495500 | 495000 | 495500 | 495000 | 133 |
| 376 | 20231221 | 131600 | 68059269000 | 495000 | 495000 | 495500 | 495000 | 90 |
| 377 | 20231221 | 131500 | 68014717500 | 495000 | 495000 | 495500 | 495000 | 239 |
| 378 | 20231221 | 131400 | 67896400000 | 495500 | 495000 | 495500 | 495000 | 204 |
| 379 | 20231221 | 131300 | 67795332500 | 495000 | 495000 | 495500 | 495000 | 53 |
| 380 | 20231221 | 131200 | 67769093500 | 495000 | 495500 | 495500 | 495000 | 112 |
| 381 | 20231221 | 131100 | 67713643000 | 495500 | 494500 | 495500 | 494500 | 85 |
| 382 | 20231221 | 131000 | 67671573500 | 495000 | 494000 | 495000 | 494000 | 3373 |
| 383 | 20231221 | 130900 | 66003337500 | 494000 | 494000 | 494500 | 494000 | 412 |
| 384 | 20231221 | 130800 | 65799793000 | 494000 | 494000 | 494500 | 494000 | 723 |
| 385 | 20231221 | 130700 | 65442611000 | 494500 | 494500 | 494500 | 494000 | 195 |
| 386 | 20231221 | 130600 | 65346269000 | 494000 | 494500 | 495000 | 494000 | 1450 |
| 387 | 20231221 | 130500 | 64629320500 | 494500 | 494500 | 495000 | 494500 | 278 |
| 388 | 20231221 | 130400 | 64491840500 | 494500 | 494500 | 495000 | 494500 | 454 |
| 389 | 20231221 | 130300 | 64267326000 | 494500 | 495000 | 495000 | 494500 | 191 |
| 390 | 20231221 | 130200 | 64172815000 | 495000 | 495000 | 495000 | 494500 | 138 |
| 391 | 20231221 | 130100 | 64104537500 | 494500 | 495000 | 495000 | 494500 | 416 |
| 392 | 20231221 | 130000 | 63898674500 | 495000 | 494500 | 495000 | 494500 | 160 |
| 393 | 20231221 | 125900 | 63819524500 | 494500 | 495000 | 495000 | 494500 | 152 |
| 394 | 20231221 | 125800 | 63744343500 | 494500 | 494500 | 495000 | 494500 | 176 |
| 395 | 20231221 | 125700 | 63657309500 | 494500 | 494500 | 495000 | 494500 | 82 |
| 396 | 20231221 | 125600 | 63616757000 | 494500 | 495500 | 495500 | 494500 | 1513 |
| 397 | 20231221 | 125500 | 62867858000 | 495500 | 495000 | 495500 | 495000 | 236 |
| 398 | 20231221 | 125400 | 62750942500 | 495500 | 495000 | 495500 | 495000 | 456 |
| 399 | 20231221 | 125300 | 62525050500 | 495000 | 495000 | 495500 | 495000 | 129 |
| 400 | 20231221 | 125200 | 62461171500 | 495500 | 495000 | 495500 | 495000 | 415 |
| 401 | 20231221 | 125100 | 62255550000 | 495500 | 495000 | 495500 | 495000 | 195 |
| 402 | 20231221 | 125000 | 62159020000 | 495000 | 495000 | 495500 | 495000 | 213 |
| 403 | 20231221 | 124900 | 62053563500 | 495500 | 495500 | 495500 | 495000 | 109 |
| 404 | 20231221 | 124800 | 61999596000 | 495000 | 495000 | 495500 | 495000 | 165 |
| 405 | 20231221 | 124700 | 61917912000 | 495500 | 495000 | 495500 | 495000 | 91 |
| 406 | 20231221 | 124600 | 61872856500 | 495500 | 495000 | 495500 | 495000 | 195 |
| 407 | 20231221 | 124500 | 61776310500 | 495500 | 495000 | 495500 | 495000 | 285 |
| 408 | 20231221 | 124400 | 61635217000 | 495000 | 495000 | 495500 | 495000 | 178 |
| 409 | 20231221 | 124300 | 61547098500 | 495000 | 495000 | 495500 | 495000 | 148 |
| 410 | 20231221 | 124200 | 61473832000 | 495500 | 495500 | 495500 | 495000 | 328 |
| 411 | 20231221 | 124100 | 61311320000 | 495000 | 495000 | 495500 | 495000 | 356 |
| 412 | 20231221 | 124000 | 61135023000 | 495500 | 495500 | 495500 | 495000 | 139 |
| 413 | 20231221 | 123900 | 61066190000 | 495500 | 495500 | 495500 | 495000 | 597 |
| 414 | 20231221 | 123800 | 60770384500 | 495500 | 495500 | 496000 | 495500 | 119 |
| 415 | 20231221 | 123700 | 60711419500 | 495500 | 496000 | 496500 | 495500 | 2553 |
| 416 | 20231221 | 123600 | 59445413000 | 496000 | 497000 | 497000 | 496000 | 746 |
| 417 | 20231221 | 123500 | 59075053500 | 496500 | 496500 | 497000 | 496500 | 187 |
| 418 | 20231221 | 123400 | 58982203000 | 496500 | 497000 | 497000 | 496500 | 135 |
| 419 | 20231221 | 123300 | 58915169000 | 496500 | 496500 | 497000 | 496500 | 97 |
| 420 | 20231221 | 123200 | 58867006000 | 496500 | 496500 | 497000 | 496500 | 159 |
| 421 | 20231221 | 123100 | 58788046500 | 496500 | 497000 | 497000 | 496500 | 223 |
| 422 | 20231221 | 123000 | 58677251500 | 496500 | 496500 | 497000 | 496500 | 105 |
| 423 | 20231221 | 122900 | 58625109500 | 496500 | 497000 | 497000 | 496500 | 69 |
| 424 | 20231221 | 122800 | 58590842500 | 497000 | 496500 | 497000 | 496500 | 168 |
| 425 | 20231221 | 122700 | 58507378000 | 496500 | 496500 | 497000 | 496500 | 167 |
| 426 | 20231221 | 122600 | 58424438500 | 496500 | 496500 | 497000 | 496500 | 138 |
| 427 | 20231221 | 122500 | 58355919000 | 496500 | 496500 | 497000 | 496500 | 88 |
| 428 | 20231221 | 122400 | 58312206500 | 496500 | 497000 | 497000 | 496500 | 175 |
| 429 | 20231221 | 122300 | 58225297000 | 497000 | 496500 | 497000 | 496500 | 66 |
| 430 | 20231221 | 122200 | 58192509500 | 496500 | 497000 | 497000 | 496500 | 126 |
| 431 | 20231221 | 122100 | 58129939000 | 496500 | 496500 | 496500 | 496500 | 67 |
| 432 | 20231221 | 122000 | 58096673500 | 497000 | 496500 | 497000 | 496500 | 48 |
| 433 | 20231221 | 121900 | 58072837500 | 496500 | 496500 | 497000 | 496000 | 375 |
| 434 | 20231221 | 121800 | 57886652000 | 496500 | 496500 | 496500 | 496000 | 205 |
| 435 | 20231221 | 121700 | 57784883000 | 496500 | 496500 | 496500 | 496000 | 260 |
| 436 | 20231221 | 121600 | 57655810000 | 496000 | 496000 | 496500 | 496000 | 208 |
| 437 | 20231221 | 121500 | 57552575000 | 496000 | 496500 | 496500 | 496000 | 153 |
| 438 | 20231221 | 121400 | 57476635500 | 496500 | 496000 | 496500 | 496000 | 242 |
| 439 | 20231221 | 121300 | 57356514500 | 496500 | 496000 | 496500 | 496000 | 149 |
| 440 | 20231221 | 121200 | 57282571000 | 496500 | 496000 | 496500 | 496000 | 209 |
| 441 | 20231221 | 121100 | 57178878500 | 496000 | 496000 | 496500 | 496000 | 130 |
| 442 | 20231221 | 121000 | 57114390500 | 496000 | 496500 | 497000 | 496000 | 169 |
| 443 | 20231221 | 120900 | 57030496500 | 496500 | 496500 | 497000 | 496500 | 267 |
| 444 | 20231221 | 120800 | 56897923000 | 497000 | 496500 | 497000 | 496500 | 142 |
| 445 | 20231221 | 120700 | 56827413500 | 497000 | 496500 | 497000 | 496500 | 35 |
| 446 | 20231221 | 120600 | 56810028000 | 497000 | 496500 | 497000 | 496500 | 142 |
| 447 | 20231221 | 120500 | 56739519500 | 497000 | 497500 | 497500 | 496500 | 208 |
| 448 | 20231221 | 120400 | 56636147500 | 497000 | 497000 | 497500 | 497000 | 42 |
| 449 | 20231221 | 120300 | 56615270500 | 497000 | 497000 | 497500 | 497000 | 175 |
| 450 | 20231221 | 120200 | 56528286000 | 497000 | 497000 | 497500 | 496500 | 787 |
| 451 | 20231221 | 120100 | 56137159000 | 497000 | 496500 | 497000 | 496500 | 135 |
| 452 | 20231221 | 120000 | 56070122500 | 496500 | 497000 | 497000 | 496500 | 174 |
| 453 | 20231221 | 115900 | 55983721500 | 496500 | 496500 | 497000 | 496500 | 54 |
| 454 | 20231221 | 115800 | 55956902500 | 496500 | 496500 | 497000 | 496500 | 192 |
| 455 | 20231221 | 115700 | 55861517500 | 497000 | 496500 | 497000 | 496000 | 172 |
| 456 | 20231221 | 115600 | 55776116500 | 496500 | 496500 | 497000 | 496500 | 87 |
| 457 | 20231221 | 115500 | 55732919500 | 496500 | 496500 | 497000 | 496500 | 260 |
| 458 | 20231221 | 115400 | 55603826000 | 496500 | 496500 | 497000 | 496500 | 153 |
| 459 | 20231221 | 115300 | 55527853500 | 497000 | 496500 | 497000 | 496500 | 115 |
| 460 | 20231221 | 115200 | 55470746000 | 496500 | 496500 | 497000 | 496500 | 240 |
| 461 | 20231221 | 115100 | 55351567000 | 496500 | 497000 | 497000 | 496500 | 86 |
| 462 | 20231221 | 115000 | 55308861000 | 497000 | 496500 | 497000 | 496500 | 113 |
| 463 | 20231221 | 114900 | 55252742000 | 496500 | 497000 | 497000 | 496500 | 75 |
| 464 | 20231221 | 114800 | 55215492000 | 497000 | 497000 | 497500 | 496500 | 227 |
| 465 | 20231221 | 114700 | 55102692500 | 497000 | 497000 | 497500 | 497000 | 487 |
| 466 | 20231221 | 114600 | 54860582000 | 497000 | 497000 | 497500 | 497000 | 79 |
| 467 | 20231221 | 114500 | 54821308000 | 497000 | 497000 | 497500 | 497000 | 139 |
| 468 | 20231221 | 114400 | 54752202500 | 497000 | 497500 | 498000 | 497000 | 291 |
| 469 | 20231221 | 114300 | 54607428000 | 498000 | 497500 | 498000 | 497500 | 175 |
| 470 | 20231221 | 114200 | 54520356500 | 497500 | 498000 | 498500 | 497500 | 322 |
| 471 | 20231221 | 114100 | 54360028000 | 498000 | 498500 | 498500 | 498000 | 112 |
| 472 | 20231221 | 114000 | 54304223500 | 498500 | 498500 | 498500 | 498000 | 62 |
| 473 | 20231221 | 113900 | 54273325000 | 498500 | 498500 | 498500 | 498000 | 147 |
| 474 | 20231221 | 113800 | 54200071000 | 498500 | 499000 | 499000 | 498500 | 456 |
| 475 | 20231221 | 113700 | 53972682500 | 498500 | 499000 | 499000 | 498500 | 185 |
| 476 | 20231221 | 113600 | 53880395000 | 499000 | 498000 | 499000 | 498000 | 193 |
| 477 | 20231221 | 113500 | 53784187500 | 498500 | 498500 | 498500 | 498000 | 282 |
| 478 | 20231221 | 113400 | 53643629000 | 498000 | 498500 | 498500 | 498000 | 129 |
| 479 | 20231221 | 113300 | 53579354000 | 498000 | 498000 | 498500 | 498000 | 190 |
| 480 | 20231221 | 113200 | 53484717000 | 498000 | 498500 | 498500 | 498000 | 205 |
| 481 | 20231221 | 113100 | 53382568000 | 498500 | 498500 | 498500 | 498000 | 112 |
| 482 | 20231221 | 113000 | 53326760000 | 498500 | 498500 | 498500 | 498000 | 134 |
| 483 | 20231221 | 112900 | 53259999500 | 498000 | 498000 | 498500 | 498000 | 123 |
| 484 | 20231221 | 112800 | 53198726000 | 498500 | 498000 | 498500 | 498000 | 68 |
| 485 | 20231221 | 112700 | 53164833000 | 498000 | 498500 | 498500 | 498000 | 179 |
| 486 | 20231221 | 112600 | 53075630000 | 498500 | 498500 | 498500 | 498000 | 636 |
| 487 | 20231221 | 112500 | 52758879500 | 498500 | 498500 | 499000 | 498000 | 126 |
| 488 | 20231221 | 112400 | 52696064500 | 498500 | 498500 | 499000 | 498000 | 612 |
| 489 | 20231221 | 112300 | 52390946500 | 498500 | 498000 | 498500 | 498000 | 177 |
| 490 | 20231221 | 112200 | 52302756500 | 498500 | 498000 | 498500 | 498000 | 115 |
| 491 | 20231221 | 112100 | 52245472000 | 498000 | 498500 | 498500 | 498000 | 210 |
| 492 | 20231221 | 112000 | 52140833000 | 498500 | 498000 | 498500 | 498000 | 126 |
| 493 | 20231221 | 111900 | 52078048000 | 498000 | 498000 | 498500 | 498000 | 279 |
| 494 | 20231221 | 111800 | 51939037000 | 498500 | 498500 | 498500 | 498000 | 150 |
| 495 | 20231221 | 111700 | 51864306500 | 498500 | 498000 | 498500 | 498000 | 316 |
| 496 | 20231221 | 111600 | 51706924500 | 498500 | 498500 | 498500 | 498000 | 264 |
| 497 | 20231221 | 111500 | 51575389500 | 498000 | 497500 | 498500 | 497500 | 323 |
| 498 | 20231221 | 111400 | 51414539500 | 498000 | 498000 | 498000 | 497500 | 299 |
| 499 | 20231221 | 111300 | 51265778000 | 497500 | 497500 | 498000 | 497000 | 593 |
| 500 | 20231221 | 111200 | 50970710500 | 497500 | 497000 | 497500 | 497000 | 148 |
| 501 | 20231221 | 111100 | 50897125000 | 497500 | 497500 | 497500 | 497000 | 41 |
| 502 | 20231221 | 111000 | 50876737000 | 497500 | 497000 | 497500 | 496500 | 412 |
| 503 | 20231221 | 110900 | 50672007500 | 497000 | 497000 | 497000 | 496500 | 222 |
| 504 | 20231221 | 110800 | 50561709000 | 497000 | 496500 | 497500 | 496500 | 387 |
| 505 | 20231221 | 110700 | 50369341000 | 497000 | 495000 | 497000 | 495000 | 625 |
| 506 | 20231221 | 110600 | 50059356500 | 495500 | 494500 | 495500 | 494500 | 713 |
| 507 | 20231221 | 110500 | 49706336500 | 494500 | 494000 | 495000 | 493500 | 636 |
| 508 | 20231221 | 110400 | 49391962000 | 494000 | 494000 | 494500 | 493500 | 1801 |
| 509 | 20231221 | 110300 | 48502585500 | 494000 | 494500 | 494500 | 493500 | 1673 |
| 510 | 20231221 | 110200 | 47676343500 | 494000 | 494000 | 494500 | 493500 | 2426 |
| 511 | 20231221 | 110100 | 46477963000 | 494000 | 494000 | 494500 | 494000 | 1806 |
| 512 | 20231221 | 110000 | 45585747500 | 494500 | 494000 | 494500 | 494000 | 748 |
| 513 | 20231221 | 105900 | 45216110000 | 494000 | 494500 | 494500 | 494000 | 590 |
| 514 | 20231221 | 105800 | 44924551000 | 494500 | 494000 | 494500 | 494000 | 349 |
| 515 | 20231221 | 105700 | 44752073000 | 494000 | 494500 | 495000 | 494000 | 1084 |
| 516 | 20231221 | 105600 | 44216132000 | 494500 | 494500 | 495000 | 494500 | 336 |
| 517 | 20231221 | 105500 | 44049967000 | 495000 | 495000 | 495500 | 494500 | 2423 |
| 518 | 20231221 | 105400 | 42850675000 | 495000 | 495000 | 495500 | 495000 | 1145 |
| 519 | 20231221 | 105300 | 42283892000 | 495000 | 495500 | 495500 | 495000 | 1877 |
| 520 | 20231221 | 105200 | 41354754500 | 495000 | 495000 | 495500 | 495000 | 326 |
| 521 | 20231221 | 105100 | 41193315500 | 495500 | 495500 | 495500 | 495000 | 411 |
| 522 | 20231221 | 105000 | 40989721500 | 495500 | 495500 | 495500 | 495000 | 234 |
| 523 | 20231221 | 104900 | 40873848500 | 495500 | 495000 | 495500 | 495000 | 230 |
| 524 | 20231221 | 104800 | 40759936500 | 495000 | 495000 | 495500 | 495000 | 835 |
| 525 | 20231221 | 104700 | 40346435500 | 495000 | 495500 | 496000 | 495000 | 931 |
| 526 | 20231221 | 104600 | 39885149000 | 495500 | 496000 | 496500 | 495500 | 4877 |
| 527 | 20231221 | 104500 | 37466600500 | 496000 | 496000 | 496500 | 496000 | 505 |
| 528 | 20231221 | 104400 | 37216115500 | 496500 | 497500 | 497500 | 496000 | 1987 |
| 529 | 20231221 | 104300 | 36229331000 | 497500 | 497000 | 497500 | 497000 | 238 |
| 530 | 20231221 | 104200 | 36111032000 | 497000 | 497000 | 497000 | 497000 | 405 |
| 531 | 20231221 | 104100 | 35909747000 | 497000 | 497000 | 497500 | 497000 | 122 |
| 532 | 20231221 | 104000 | 35849108500 | 497000 | 497000 | 497500 | 497000 | 701 |
| 533 | 20231221 | 103900 | 35500709500 | 497000 | 497000 | 497500 | 497000 | 310 |
| 534 | 20231221 | 103800 | 35346637000 | 497500 | 497500 | 497500 | 497000 | 952 |
| 535 | 20231221 | 103700 | 34873286000 | 497500 | 498000 | 498500 | 497500 | 3599 |
| 536 | 20231221 | 103600 | 33081340000 | 498500 | 498500 | 499000 | 498500 | 1251 |
| 537 | 20231221 | 103500 | 32457709000 | 498500 | 498500 | 499000 | 498500 | 122 |
| 538 | 20231221 | 103400 | 32396887500 | 499000 | 499500 | 499500 | 498500 | 929 |
| 539 | 20231221 | 103300 | 31933315000 | 499000 | 499500 | 499500 | 499000 | 909 |
| 540 | 20231221 | 103200 | 31479280000 | 499500 | 499500 | 500000 | 499500 | 84 |
| 541 | 20231221 | 103100 | 31437321000 | 499500 | 499500 | 500000 | 499500 | 225 |
| 542 | 20231221 | 103000 | 31324895000 | 500000 | 500000 | 500000 | 499500 | 71 |
| 543 | 20231221 | 102900 | 31289425500 | 499500 | 499500 | 500000 | 499500 | 48 |
| 544 | 20231221 | 102800 | 31265445000 | 500000 | 501000 | 501000 | 499500 | 660 |
| 545 | 20231221 | 102700 | 30935418500 | 501000 | 501000 | 501000 | 500000 | 450 |
| 546 | 20231221 | 102600 | 30710386500 | 501000 | 500000 | 501000 | 500000 | 189 |
| 547 | 20231221 | 102500 | 30615817500 | 501000 | 500000 | 501000 | 500000 | 366 |
| 548 | 20231221 | 102400 | 30432605500 | 501000 | 500000 | 501000 | 499500 | 709 |
| 549 | 20231221 | 102300 | 30078131500 | 499500 | 499500 | 499500 | 499000 | 737 |
| 550 | 20231221 | 102200 | 29710015000 | 499000 | 499000 | 499000 | 498500 | 397 |
| 551 | 20231221 | 102100 | 29511916000 | 499000 | 498500 | 499000 | 498500 | 1753 |
| 552 | 20231221 | 102000 | 28637352500 | 498500 | 498500 | 499000 | 498500 | 270 |
| 553 | 20231221 | 101900 | 28502756000 | 498500 | 499000 | 499500 | 498500 | 244 |
| 554 | 20231221 | 101800 | 28381030500 | 499000 | 499000 | 499500 | 499000 | 1873 |
| 555 | 20231221 | 101700 | 27446402500 | 499500 | 499000 | 499500 | 499000 | 114 |
| 556 | 20231221 | 101600 | 27389502500 | 499000 | 499000 | 499500 | 499000 | 161 |
| 557 | 20231221 | 101500 | 27309155000 | 499000 | 499000 | 499500 | 499000 | 144 |
| 558 | 20231221 | 101400 | 27237287000 | 499000 | 499500 | 499500 | 499000 | 114 |
| 559 | 20231221 | 101300 | 27180373000 | 499500 | 499000 | 499500 | 499000 | 122 |
| 560 | 20231221 | 101200 | 27119464500 | 499500 | 499500 | 499500 | 499000 | 54 |
| 561 | 20231221 | 101100 | 27092512000 | 499000 | 499000 | 499500 | 499000 | 203 |
| 562 | 20231221 | 101000 | 26991150000 | 499500 | 499500 | 499500 | 499000 | 123 |
| 563 | 20231221 | 100900 | 26929747000 | 499500 | 499500 | 500000 | 499000 | 769 |
| 564 | 20231221 | 100800 | 26545707500 | 499500 | 499500 | 500000 | 499500 | 60 |
| 565 | 20231221 | 100700 | 26515733500 | 500000 | 499500 | 500000 | 499500 | 73 |
| 566 | 20231221 | 100600 | 26479269000 | 499500 | 500000 | 500000 | 499500 | 181 |
| 567 | 20231221 | 100500 | 26388828000 | 500000 | 500000 | 501000 | 500000 | 188 |
| 568 | 20231221 | 100400 | 26294827000 | 500000 | 501000 | 501000 | 500000 | 290 |
| 569 | 20231221 | 100300 | 26149806000 | 500000 | 501000 | 501000 | 500000 | 141 |
| 570 | 20231221 | 100200 | 26079296000 | 501000 | 500000 | 501000 | 500000 | 111 |
| 571 | 20231221 | 100100 | 26023783000 | 500000 | 501000 | 501000 | 500000 | 49 |
| 572 | 20231221 | 100000 | 25999270000 | 500000 | 501000 | 502000 | 500000 | 284 |
| 573 | 20231221 | 095900 | 25857018000 | 501000 | 501000 | 501000 | 500000 | 819 |
| 574 | 20231221 | 095800 | 25446724000 | 500000 | 499000 | 501000 | 499000 | 1458 |
| 575 | 20231221 | 095700 | 24718268000 | 499500 | 499000 | 499500 | 499000 | 467 |
| 576 | 20231221 | 095600 | 24485212500 | 499000 | 499000 | 499500 | 499000 | 417 |
| 577 | 20231221 | 095500 | 24277125500 | 499000 | 499000 | 499500 | 499000 | 627 |
| 578 | 20231221 | 095400 | 23964249000 | 499000 | 499000 | 499500 | 499000 | 283 |
| 579 | 20231221 | 095300 | 23823024500 | 499500 | 499500 | 500000 | 499000 | 484 |
| 580 | 20231221 | 095200 | 23581278500 | 499500 | 499500 | 500000 | 499500 | 167 |
| 581 | 20231221 | 095100 | 23497861500 | 499500 | 499500 | 500000 | 499500 | 383 |
| 582 | 20231221 | 095000 | 23306549500 | 499500 | 500000 | 500000 | 499500 | 349 |
| 583 | 20231221 | 094900 | 23132215000 | 499500 | 499500 | 500000 | 499500 | 672 |
| 584 | 20231221 | 094800 | 22796550500 | 499500 | 500000 | 500000 | 499500 | 97 |
| 585 | 20231221 | 094700 | 22748098000 | 499500 | 499500 | 500000 | 499500 | 102 |
| 586 | 20231221 | 094600 | 22697117500 | 499500 | 500000 | 501000 | 499500 | 803 |
| 587 | 20231221 | 094500 | 22295711000 | 500000 | 500000 | 501000 | 500000 | 300 |
| 588 | 20231221 | 094400 | 22145703000 | 500000 | 500000 | 501000 | 500000 | 376 |
| 589 | 20231221 | 094300 | 21957635000 | 500000 | 500000 | 501000 | 500000 | 242 |
| 590 | 20231221 | 094200 | 21836629000 | 500000 | 501000 | 501000 | 500000 | 1489 |
| 591 | 20231221 | 094100 | 21090757000 | 501000 | 502000 | 502000 | 501000 | 68 |
| 592 | 20231221 | 094000 | 21056665000 | 502000 | 502000 | 502000 | 501000 | 21 |
| 593 | 20231221 | 093900 | 21046134000 | 502000 | 501000 | 502000 | 501000 | 792 |
| 594 | 20231221 | 093800 | 20648590000 | 502000 | 502000 | 502000 | 501000 | 77 |
| 595 | 20231221 | 093700 | 20609982000 | 501000 | 501000 | 502000 | 501000 | 189 |
| 596 | 20231221 | 093600 | 20515236000 | 502000 | 501000 | 502000 | 501000 | 237 |
| 597 | 20231221 | 093500 | 20396472000 | 501000 | 502000 | 503000 | 501000 | 422 |
| 598 | 20231221 | 093400 | 20184730000 | 503000 | 502000 | 503000 | 502000 | 313 |
| 599 | 20231221 | 093300 | 20027583000 | 502000 | 502000 | 503000 | 502000 | 389 |
| 600 | 20231221 | 093200 | 19832302000 | 502000 | 502000 | 503000 | 501000 | 487 |
| 601 | 20231221 | 093100 | 19587834000 | 501000 | 501000 | 502000 | 501000 | 252 |
| 602 | 20231221 | 093000 | 19461538000 | 501000 | 502000 | 502000 | 501000 | 55 |
| 603 | 20231221 | 092900 | 19433950000 | 502000 | 502000 | 502000 | 501000 | 180 |
| 604 | 20231221 | 092800 | 19343616000 | 502000 | 502000 | 502000 | 501000 | 886 |
| 605 | 20231221 | 092700 | 18898875000 | 502000 | 502000 | 502000 | 501000 | 202 |
| 606 | 20231221 | 092600 | 18797498000 | 502000 | 502000 | 503000 | 501000 | 986 |
| 607 | 20231221 | 092500 | 18302526000 | 502000 | 503000 | 503000 | 502000 | 378 |
| 608 | 20231221 | 092400 | 18112625000 | 502000 | 503000 | 503000 | 502000 | 221 |
| 609 | 20231221 | 092300 | 18001486000 | 503000 | 502000 | 503000 | 502000 | 249 |
| 610 | 20231221 | 092200 | 17876329000 | 502000 | 504000 | 504000 | 502000 | 768 |
| 611 | 20231221 | 092100 | 17489985000 | 503000 | 504000 | 504000 | 503000 | 266 |
| 612 | 20231221 | 092000 | 17356071000 | 504000 | 503000 | 504000 | 503000 | 1382 |
| 613 | 20231221 | 091900 | 16660744000 | 503000 | 503000 | 503000 | 502000 | 262 |
| 614 | 20231221 | 091800 | 16529036000 | 502000 | 502000 | 503000 | 502000 | 898 |
| 615 | 20231221 | 091700 | 16077676000 | 503000 | 502000 | 503000 | 501000 | 1228 |
| 616 | 20231221 | 091600 | 15461198000 | 502000 | 501000 | 502000 | 501000 | 338 |
| 617 | 20231221 | 091500 | 15291579000 | 502000 | 500000 | 502000 | 499500 | 1879 |
| 618 | 20231221 | 091400 | 14351059500 | 499500 | 500000 | 500000 | 499500 | 306 |
| 619 | 20231221 | 091300 | 14198175000 | 500000 | 500000 | 500000 | 499500 | 222 |
| 620 | 20231221 | 091200 | 14087231500 | 500000 | 499500 | 500000 | 499500 | 255 |
| 621 | 20231221 | 091100 | 13959744500 | 500000 | 500000 | 500000 | 499500 | 742 |
| 622 | 20231221 | 091000 | 13588802500 | 500000 | 500000 | 501000 | 499500 | 917 |
| 623 | 20231221 | 090900 | 13130313500 | 500000 | 500000 | 501000 | 499500 | 754 |
| 624 | 20231221 | 090800 | 12753287500 | 500000 | 501000 | 501000 | 500000 | 942 |
| 625 | 20231221 | 090700 | 12281471500 | 501000 | 502000 | 502000 | 501000 | 84 |
| 626 | 20231221 | 090600 | 12239355500 | 502000 | 502000 | 502000 | 500000 | 1473 |
| 627 | 20231221 | 090500 | 11502140500 | 501000 | 500000 | 502000 | 500000 | 1649 |
| 628 | 20231221 | 090400 | 10676131500 | 499500 | 500000 | 500000 | 498500 | 1849 |
| 629 | 20231221 | 090300 | 9753127000 | 500000 | 499500 | 500000 | 499000 | 714 |
| 630 | 20231221 | 090200 | 9396243000 | 499500 | 497000 | 501000 | 497000 | 3652 |
| 631 | 20231221 | 090100 | 7576072500 | 496500 | 496000 | 497500 | 494000 | 4215 |
| 632 | 20231221 | 090000 | 5487599000 | 496500 | 501000 | 501000 | 496000 | 10976 |