42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 211200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 3 | 20231212 | 211100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20231212 | 211000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20231212 | 210900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20231212 | 210800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20231212 | 210700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20231212 | 210600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20231212 | 210500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20231212 | 210400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20231212 | 210300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20231212 | 210200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20231212 | 210100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20231212 | 210000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20231212 | 205900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20231212 | 205800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20231212 | 205700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20231212 | 205600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20231212 | 205500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20231212 | 205400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20231212 | 205300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20231212 | 205200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20231212 | 205100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20231212 | 205000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20231212 | 204900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20231212 | 204800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20231212 | 204700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20231212 | 204600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20231212 | 204500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20231212 | 204400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20231212 | 204300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20231212 | 204200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 33 | 20231212 | 204100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20231212 | 204000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20231212 | 203900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20231212 | 203800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20231212 | 203700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20231212 | 203600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20231212 | 203500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20231212 | 203400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20231212 | 203300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20231212 | 203200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20231212 | 203100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20231212 | 203000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20231212 | 202900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20231212 | 202800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20231212 | 202700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20231212 | 202600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20231212 | 202500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20231212 | 202400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20231212 | 202300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20231212 | 202200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20231212 | 202100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20231212 | 202000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20231212 | 201900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20231212 | 201800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20231212 | 201700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20231212 | 201600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20231212 | 201500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20231212 | 201400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20231212 | 201300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20231212 | 201200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 63 | 20231212 | 201100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20231212 | 201000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20231212 | 200900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20231212 | 200800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20231212 | 200700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20231212 | 200600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20231212 | 200500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20231212 | 200400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20231212 | 200300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20231212 | 200200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20231212 | 200100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20231212 | 200000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20231212 | 195900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20231212 | 195800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20231212 | 195700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20231212 | 195600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20231212 | 195500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20231212 | 195400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20231212 | 195300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20231212 | 195200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20231212 | 195100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20231212 | 195000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20231212 | 194900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20231212 | 194800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20231212 | 194700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20231212 | 194600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20231212 | 194500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20231212 | 194400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20231212 | 194300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20231212 | 194200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 93 | 20231212 | 194100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20231212 | 194000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20231212 | 193900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20231212 | 193800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20231212 | 193700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20231212 | 193600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20231212 | 193500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20231212 | 193400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20231212 | 193300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20231212 | 193200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20231212 | 193100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20231212 | 193000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20231212 | 192900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20231212 | 192800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20231212 | 192700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20231212 | 192600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20231212 | 192500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20231212 | 192400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20231212 | 192300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20231212 | 192200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20231212 | 192100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20231212 | 192000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20231212 | 191900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20231212 | 191800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20231212 | 191700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20231212 | 191600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20231212 | 191500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20231212 | 191400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20231212 | 191300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20231212 | 191200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 123 | 20231212 | 191100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20231212 | 191000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20231212 | 190900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20231212 | 190800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20231212 | 190700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20231212 | 190600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20231212 | 190500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20231212 | 190400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20231212 | 190300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20231212 | 190200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20231212 | 190100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20231212 | 190000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20231212 | 185900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20231212 | 185800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20231212 | 185700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20231212 | 185600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20231212 | 185500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20231212 | 185400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20231212 | 185300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20231212 | 185200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20231212 | 185100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20231212 | 185000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20231212 | 184900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20231212 | 184800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20231212 | 184700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20231212 | 184600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20231212 | 184500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20231212 | 184400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20231212 | 184300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20231212 | 184200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 153 | 20231212 | 184100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20231212 | 184000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20231212 | 183900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20231212 | 183800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20231212 | 183700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20231212 | 183600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20231212 | 183500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20231212 | 183400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20231212 | 183300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20231212 | 183200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20231212 | 183100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20231212 | 183000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20231212 | 182900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20231212 | 182800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20231212 | 182700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20231212 | 182600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20231212 | 182500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20231212 | 182400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20231212 | 182300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20231212 | 182200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20231212 | 182100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20231212 | 182000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20231212 | 181900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20231212 | 181800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20231212 | 181700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20231212 | 181600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20231212 | 181500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20231212 | 181400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20231212 | 181300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20231212 | 181200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 183 | 20231212 | 181100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20231212 | 181000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20231212 | 180900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20231212 | 180800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20231212 | 180700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20231212 | 180600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20231212 | 180500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20231212 | 180400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20231212 | 180300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20231212 | 180200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20231212 | 180100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20231212 | 180000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20231212 | 175900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20231212 | 175800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20231212 | 175700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20231212 | 175600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20231212 | 175500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20231212 | 175400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20231212 | 175300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20231212 | 175200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20231212 | 175100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20231212 | 175000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20231212 | 174900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20231212 | 174800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20231212 | 174700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20231212 | 174600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20231212 | 174500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20231212 | 174400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20231212 | 174300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20231212 | 174200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 213 | 20231212 | 174100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20231212 | 174000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20231212 | 173900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20231212 | 173800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 217 | 20231212 | 173700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 218 | 20231212 | 173600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 219 | 20231212 | 173500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 220 | 20231212 | 173400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 221 | 20231212 | 173300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 222 | 20231212 | 173200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 223 | 20231212 | 173100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 224 | 20231212 | 173000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 225 | 20231212 | 172900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 226 | 20231212 | 172800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 227 | 20231212 | 172700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 228 | 20231212 | 172600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 229 | 20231212 | 172500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 230 | 20231212 | 172400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 231 | 20231212 | 172300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 232 | 20231212 | 172200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 233 | 20231212 | 172100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 234 | 20231212 | 172000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 235 | 20231212 | 171900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 236 | 20231212 | 171800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 237 | 20231212 | 171700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 238 | 20231212 | 171600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 239 | 20231212 | 171500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 240 | 20231212 | 171400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 241 | 20231212 | 171300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 242 | 20231212 | 171200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 243 | 20231212 | 171100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 244 | 20231212 | 171000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 245 | 20231212 | 170900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 246 | 20231212 | 170800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 247 | 20231212 | 170700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 248 | 20231212 | 170600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 249 | 20231212 | 170500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 250 | 20231212 | 170400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 251 | 20231212 | 170300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 252 | 20231212 | 170200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 253 | 20231212 | 170100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 254 | 20231212 | 170000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 255 | 20231212 | 165900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 256 | 20231212 | 165800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 257 | 20231212 | 165700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 258 | 20231212 | 165600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 259 | 20231212 | 165500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 260 | 20231212 | 165400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 261 | 20231212 | 165300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 262 | 20231212 | 165200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 263 | 20231212 | 165100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 264 | 20231212 | 165000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 265 | 20231212 | 164900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 266 | 20231212 | 164800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 267 | 20231212 | 164700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 268 | 20231212 | 164600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 269 | 20231212 | 164500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 270 | 20231212 | 164400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 271 | 20231212 | 164300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 272 | 20231212 | 164200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 273 | 20231212 | 164100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 274 | 20231212 | 164000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 275 | 20231212 | 163900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 276 | 20231212 | 163800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 277 | 20231212 | 163700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 278 | 20231212 | 163600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 279 | 20231212 | 163500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 280 | 20231212 | 163400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 281 | 20231212 | 163300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 282 | 20231212 | 163200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 283 | 20231212 | 163100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 284 | 20231212 | 163000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 285 | 20231212 | 162900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 286 | 20231212 | 162800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 287 | 20231212 | 162700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 288 | 20231212 | 162600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 289 | 20231212 | 162500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 290 | 20231212 | 162400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 291 | 20231212 | 162300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 292 | 20231212 | 162200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 293 | 20231212 | 162100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 294 | 20231212 | 162000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 295 | 20231212 | 161900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 296 | 20231212 | 161800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 297 | 20231212 | 161700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 298 | 20231212 | 161600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 299 | 20231212 | 161500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 300 | 20231212 | 161400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 301 | 20231212 | 161300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 302 | 20231212 | 161200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 303 | 20231212 | 161100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 304 | 20231212 | 161000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 305 | 20231212 | 160900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 306 | 20231212 | 160800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 307 | 20231212 | 160700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 308 | 20231212 | 160600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 309 | 20231212 | 160500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 310 | 20231212 | 160400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 311 | 20231212 | 160300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 312 | 20231212 | 160200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 313 | 20231212 | 160100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 314 | 20231212 | 160000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 315 | 20231212 | 155900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 316 | 20231212 | 155800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 317 | 20231212 | 155700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 318 | 20231212 | 155600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 319 | 20231212 | 155500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 320 | 20231212 | 155400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 321 | 20231212 | 155300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 322 | 20231212 | 155200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 323 | 20231212 | 155100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 324 | 20231212 | 155000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 325 | 20231212 | 154900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 326 | 20231212 | 154800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 327 | 20231212 | 154700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 328 | 20231212 | 154600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 329 | 20231212 | 154500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 330 | 20231212 | 154400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 331 | 20231212 | 154300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 332 | 20231212 | 154200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 333 | 20231212 | 154100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 334 | 20231212 | 154000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 335 | 20231212 | 153900 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 336 | 20231212 | 153800 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 337 | 20231212 | 153700 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 338 | 20231212 | 153600 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 339 | 20231212 | 153500 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 340 | 20231212 | 153400 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 341 | 20231212 | 153300 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 342 | 20231212 | 153200 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 343 | 20231212 | 153100 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 344 | 20231212 | 153000 | 44028421000 | 234000 | 234000 | 234000 | 234000 | 6439 |
| 345 | 20231212 | 152900 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 346 | 20231212 | 152800 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 347 | 20231212 | 152700 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 348 | 20231212 | 152600 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 349 | 20231212 | 152500 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 350 | 20231212 | 152400 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 351 | 20231212 | 152300 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 352 | 20231212 | 152200 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 353 | 20231212 | 152100 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 354 | 20231212 | 152000 | 42521695000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 355 | 20231212 | 151900 | 42521695000 | 234500 | 234000 | 234500 | 233500 | 405 |
| 356 | 20231212 | 151800 | 42426881000 | 234000 | 234000 | 234000 | 233500 | 516 |
| 357 | 20231212 | 151700 | 42306315000 | 234000 | 234000 | 234000 | 233500 | 341 |
| 358 | 20231212 | 151600 | 42226565500 | 234000 | 233500 | 234000 | 233500 | 335 |
| 359 | 20231212 | 151500 | 42148242500 | 233500 | 234000 | 234000 | 233500 | 597 |
| 360 | 20231212 | 151400 | 42008812000 | 234000 | 234000 | 234000 | 233500 | 131 |
| 361 | 20231212 | 151300 | 41978187500 | 234000 | 233500 | 234000 | 233500 | 125 |
| 362 | 20231212 | 151200 | 41948995500 | 234000 | 234000 | 234000 | 233500 | 102 |
| 363 | 20231212 | 151100 | 41925170000 | 234000 | 234000 | 234000 | 233500 | 63 |
| 364 | 20231212 | 151000 | 41910443000 | 234000 | 234000 | 234000 | 233500 | 138 |
| 365 | 20231212 | 150900 | 41878200000 | 234000 | 234000 | 234000 | 233500 | 149 |
| 366 | 20231212 | 150800 | 41843389500 | 234000 | 234000 | 234000 | 233500 | 316 |
| 367 | 20231212 | 150700 | 41769469500 | 233500 | 234000 | 234000 | 233000 | 156 |
| 368 | 20231212 | 150600 | 41733026000 | 234000 | 233500 | 234000 | 233000 | 369 |
| 369 | 20231212 | 150500 | 41646877500 | 233500 | 234000 | 234000 | 233000 | 171 |
| 370 | 20231212 | 150400 | 41606949500 | 234000 | 233500 | 234000 | 233000 | 570 |
| 371 | 20231212 | 150300 | 41473962500 | 234000 | 233500 | 234000 | 233500 | 213 |
| 372 | 20231212 | 150200 | 41424210500 | 234000 | 234000 | 234000 | 233500 | 163 |
| 373 | 20231212 | 150100 | 41386128000 | 234000 | 234000 | 234000 | 233500 | 102 |
| 374 | 20231212 | 150000 | 41362286000 | 234000 | 234000 | 234000 | 233500 | 437 |
| 375 | 20231212 | 145900 | 41260192000 | 233500 | 234000 | 234000 | 233000 | 268 |
| 376 | 20231212 | 145800 | 41197569000 | 233500 | 233500 | 234000 | 233000 | 245 |
| 377 | 20231212 | 145700 | 41140375500 | 233000 | 233500 | 234000 | 233000 | 331 |
| 378 | 20231212 | 145600 | 41063128000 | 234000 | 233500 | 234000 | 233000 | 446 |
| 379 | 20231212 | 145500 | 40958963000 | 233000 | 234000 | 234000 | 233000 | 156 |
| 380 | 20231212 | 145400 | 40922565000 | 234000 | 233500 | 234000 | 233000 | 471 |
| 381 | 20231212 | 145300 | 40812657000 | 233500 | 233500 | 234000 | 233000 | 482 |
| 382 | 20231212 | 145200 | 40700093500 | 233500 | 233500 | 234000 | 233000 | 125 |
| 383 | 20231212 | 145100 | 40670925000 | 233500 | 234000 | 234000 | 233000 | 300 |
| 384 | 20231212 | 145000 | 40600923500 | 233500 | 233000 | 234000 | 233000 | 258 |
| 385 | 20231212 | 144900 | 40540730000 | 233500 | 234000 | 234000 | 233000 | 233 |
| 386 | 20231212 | 144800 | 40486339500 | 233500 | 233500 | 234000 | 233000 | 340 |
| 387 | 20231212 | 144700 | 40406981000 | 233500 | 233000 | 234000 | 233000 | 278 |
| 388 | 20231212 | 144600 | 40342074500 | 233500 | 233000 | 234000 | 233000 | 229 |
| 389 | 20231212 | 144500 | 40288617000 | 233500 | 234000 | 234000 | 233000 | 752 |
| 390 | 20231212 | 144400 | 40112817500 | 233500 | 234000 | 234000 | 233500 | 178 |
| 391 | 20231212 | 144300 | 40071228000 | 234000 | 233500 | 234000 | 233500 | 192 |
| 392 | 20231212 | 144200 | 40026372000 | 234000 | 233500 | 234000 | 233500 | 251 |
| 393 | 20231212 | 144100 | 39967737500 | 233500 | 234000 | 234000 | 233500 | 214 |
| 394 | 20231212 | 144000 | 39917737500 | 233500 | 233500 | 234000 | 233000 | 237 |
| 395 | 20231212 | 143900 | 39862358500 | 233500 | 233000 | 234000 | 233000 | 373 |
| 396 | 20231212 | 143800 | 39775293000 | 233000 | 234000 | 234000 | 233000 | 234 |
| 397 | 20231212 | 143700 | 39720672500 | 233500 | 233000 | 234000 | 233000 | 393 |
| 398 | 20231212 | 143600 | 39629027500 | 233500 | 233500 | 234000 | 233000 | 286 |
| 399 | 20231212 | 143500 | 39562252500 | 233500 | 233500 | 233500 | 233000 | 267 |
| 400 | 20231212 | 143400 | 39499965000 | 233500 | 233500 | 234000 | 233000 | 204 |
| 401 | 20231212 | 143300 | 39452308000 | 234000 | 233500 | 234000 | 233000 | 567 |
| 402 | 20231212 | 143200 | 39319913000 | 233000 | 233500 | 233500 | 233000 | 277 |
| 403 | 20231212 | 143100 | 39255303000 | 233500 | 233000 | 233500 | 233000 | 314 |
| 404 | 20231212 | 143000 | 39182033500 | 233000 | 234000 | 234000 | 233000 | 271 |
| 405 | 20231212 | 142900 | 39118746000 | 233500 | 233500 | 234000 | 233500 | 228 |
| 406 | 20231212 | 142800 | 39065490000 | 233500 | 234000 | 234000 | 233500 | 89 |
| 407 | 20231212 | 142700 | 39044688500 | 234000 | 234000 | 234500 | 233500 | 258 |
| 408 | 20231212 | 142600 | 38984338500 | 234000 | 234000 | 234500 | 233500 | 286 |
| 409 | 20231212 | 142500 | 38917445000 | 233500 | 233500 | 234000 | 233500 | 152 |
| 410 | 20231212 | 142400 | 38881923500 | 234000 | 234500 | 234500 | 233500 | 175 |
| 411 | 20231212 | 142300 | 38840965500 | 234500 | 234000 | 234500 | 233500 | 266 |
| 412 | 20231212 | 142200 | 38778696000 | 234500 | 234500 | 234500 | 234000 | 294 |
| 413 | 20231212 | 142100 | 38709866500 | 234500 | 233500 | 234500 | 233500 | 184 |
| 414 | 20231212 | 142000 | 38666799500 | 233500 | 234000 | 234500 | 233500 | 130 |
| 415 | 20231212 | 141900 | 38636373000 | 234500 | 234000 | 234500 | 234000 | 197 |
| 416 | 20231212 | 141800 | 38590245000 | 234500 | 234500 | 234500 | 234000 | 206 |
| 417 | 20231212 | 141700 | 38542007500 | 234500 | 233500 | 234500 | 233500 | 2102 |
| 418 | 20231212 | 141600 | 38050009500 | 234000 | 233500 | 234000 | 233500 | 204 |
| 419 | 20231212 | 141500 | 38002346000 | 233500 | 233500 | 234000 | 233500 | 134 |
| 420 | 20231212 | 141400 | 37971045000 | 233500 | 234000 | 234000 | 233500 | 164 |
| 421 | 20231212 | 141300 | 37932718000 | 234000 | 233500 | 234000 | 233500 | 147 |
| 422 | 20231212 | 141200 | 37898372500 | 233500 | 233500 | 234000 | 233000 | 247 |
| 423 | 20231212 | 141100 | 37840674500 | 234000 | 234000 | 234000 | 233500 | 492 |
| 424 | 20231212 | 141000 | 37725762500 | 234000 | 234000 | 234000 | 233500 | 204 |
| 425 | 20231212 | 140900 | 37678103500 | 234000 | 234000 | 234000 | 233500 | 147 |
| 426 | 20231212 | 140800 | 37643759500 | 234000 | 234000 | 234000 | 233500 | 203 |
| 427 | 20231212 | 140700 | 37596328500 | 234000 | 233500 | 234000 | 233500 | 197 |
| 428 | 20231212 | 140600 | 37550306500 | 234000 | 234000 | 234000 | 233500 | 125 |
| 429 | 20231212 | 140500 | 37521101500 | 234000 | 234000 | 234000 | 233500 | 186 |
| 430 | 20231212 | 140400 | 37477643000 | 234000 | 233500 | 234000 | 233500 | 261 |
| 431 | 20231212 | 140300 | 37416667000 | 233500 | 233500 | 234000 | 233500 | 133 |
| 432 | 20231212 | 140200 | 37385589500 | 233500 | 233500 | 234000 | 233500 | 132 |
| 433 | 20231212 | 140100 | 37354757500 | 233500 | 234000 | 234000 | 233500 | 143 |
| 434 | 20231212 | 140000 | 37321342500 | 234000 | 233500 | 234000 | 233500 | 218 |
| 435 | 20231212 | 135900 | 37270415500 | 233500 | 234500 | 234500 | 233500 | 223 |
| 436 | 20231212 | 135800 | 37218287000 | 234000 | 234000 | 234500 | 234000 | 217 |
| 437 | 20231212 | 135700 | 37167477500 | 234500 | 234000 | 234500 | 234000 | 142 |
| 438 | 20231212 | 135600 | 37134232000 | 234000 | 234000 | 234500 | 234000 | 413 |
| 439 | 20231212 | 135500 | 37037568000 | 234000 | 234500 | 234500 | 234000 | 304 |
| 440 | 20231212 | 135400 | 36966398500 | 234000 | 234500 | 234500 | 234000 | 197 |
| 441 | 20231212 | 135300 | 36920247500 | 234000 | 234000 | 234500 | 234000 | 134 |
| 442 | 20231212 | 135200 | 36888872500 | 234000 | 233500 | 234500 | 233500 | 347 |
| 443 | 20231212 | 135100 | 36807693000 | 234000 | 233500 | 234000 | 233500 | 182 |
| 444 | 20231212 | 135000 | 36765175500 | 234000 | 234000 | 234500 | 233500 | 375 |
| 445 | 20231212 | 134900 | 36677534000 | 234000 | 234000 | 234500 | 233500 | 340 |
| 446 | 20231212 | 134800 | 36597943500 | 234500 | 234000 | 234500 | 234000 | 445 |
| 447 | 20231212 | 134700 | 36493785000 | 234000 | 234500 | 234500 | 234000 | 196 |
| 448 | 20231212 | 134600 | 36447894500 | 234500 | 234000 | 234500 | 234000 | 184 |
| 449 | 20231212 | 134500 | 36404806000 | 234000 | 233500 | 234500 | 233500 | 468 |
| 450 | 20231212 | 134400 | 36295340000 | 234000 | 233500 | 234500 | 233000 | 390 |
| 451 | 20231212 | 134300 | 36204228500 | 233000 | 233000 | 234000 | 233000 | 329 |
| 452 | 20231212 | 134200 | 36127414000 | 233000 | 234000 | 234000 | 233000 | 226 |
| 453 | 20231212 | 134100 | 36074644500 | 234000 | 234000 | 234500 | 233500 | 275 |
| 454 | 20231212 | 134000 | 36010345500 | 234000 | 234500 | 234500 | 233500 | 249 |
| 455 | 20231212 | 133900 | 35952121500 | 234500 | 234500 | 234500 | 234000 | 881 |
| 456 | 20231212 | 133800 | 35745605500 | 234500 | 233500 | 234500 | 232500 | 1605 |
| 457 | 20231212 | 133700 | 35371451000 | 233500 | 234000 | 234500 | 233500 | 697 |
| 458 | 20231212 | 133600 | 35208399000 | 234500 | 234000 | 234500 | 234000 | 84 |
| 459 | 20231212 | 133500 | 35188728000 | 234000 | 234500 | 234500 | 234000 | 244 |
| 460 | 20231212 | 133400 | 35131612000 | 234500 | 234000 | 234500 | 233500 | 276 |
| 461 | 20231212 | 133300 | 35066986000 | 234000 | 234000 | 234000 | 233500 | 904 |
| 462 | 20231212 | 133200 | 34855738000 | 234000 | 233500 | 234000 | 233500 | 446 |
| 463 | 20231212 | 133100 | 34751407000 | 234000 | 233500 | 234000 | 233500 | 442 |
| 464 | 20231212 | 133000 | 34648084500 | 234000 | 233500 | 234000 | 233500 | 205 |
| 465 | 20231212 | 132900 | 34600152500 | 233500 | 233500 | 234000 | 233500 | 174 |
| 466 | 20231212 | 132800 | 34559498000 | 234000 | 234000 | 234000 | 233500 | 105 |
| 467 | 20231212 | 132700 | 34534950000 | 233500 | 234000 | 234500 | 233500 | 1038 |
| 468 | 20231212 | 132600 | 34292048000 | 234500 | 234000 | 234500 | 234000 | 135 |
| 469 | 20231212 | 132500 | 34260433500 | 234000 | 234500 | 234500 | 234000 | 108 |
| 470 | 20231212 | 132400 | 34235142000 | 234000 | 234000 | 234500 | 234000 | 184 |
| 471 | 20231212 | 132300 | 34192058000 | 234500 | 234500 | 234500 | 234000 | 335 |
| 472 | 20231212 | 132200 | 34113624000 | 234000 | 234000 | 234500 | 234000 | 311 |
| 473 | 20231212 | 132100 | 34040754000 | 234500 | 234000 | 234500 | 234000 | 172 |
| 474 | 20231212 | 132000 | 34000481000 | 234500 | 235000 | 235000 | 234000 | 114 |
| 475 | 20231212 | 131900 | 33973734500 | 234500 | 235000 | 235000 | 234000 | 211 |
| 476 | 20231212 | 131800 | 33924237000 | 235000 | 235000 | 235000 | 234000 | 251 |
| 477 | 20231212 | 131700 | 33865349500 | 235000 | 234500 | 235000 | 234000 | 128 |
| 478 | 20231212 | 131600 | 33835322500 | 234500 | 234000 | 235000 | 234000 | 400 |
| 479 | 20231212 | 131500 | 33741516500 | 234500 | 234500 | 235000 | 234000 | 462 |
| 480 | 20231212 | 131400 | 33633176000 | 234500 | 234500 | 235000 | 234500 | 166 |
| 481 | 20231212 | 131300 | 33594225500 | 234500 | 234500 | 235000 | 234500 | 164 |
| 482 | 20231212 | 131200 | 33555750000 | 235000 | 234500 | 235000 | 234500 | 162 |
| 483 | 20231212 | 131100 | 33517740500 | 235000 | 235000 | 235000 | 234500 | 240 |
| 484 | 20231212 | 131000 | 33461428500 | 234500 | 234500 | 235000 | 234000 | 210 |
| 485 | 20231212 | 130900 | 33412183500 | 234500 | 234500 | 235000 | 234500 | 199 |
| 486 | 20231212 | 130800 | 33365498000 | 234500 | 234500 | 235000 | 234500 | 333 |
| 487 | 20231212 | 130700 | 33287390000 | 234500 | 235000 | 235000 | 234500 | 147 |
| 488 | 20231212 | 130600 | 33252892000 | 234500 | 235000 | 235000 | 234500 | 246 |
| 489 | 20231212 | 130500 | 33195175000 | 235000 | 235000 | 235000 | 234500 | 224 |
| 490 | 20231212 | 130400 | 33142622000 | 235000 | 235000 | 235000 | 234500 | 144 |
| 491 | 20231212 | 130300 | 33108823500 | 235000 | 235000 | 235000 | 234500 | 212 |
| 492 | 20231212 | 130200 | 33059093500 | 235000 | 235000 | 235000 | 234500 | 952 |
| 493 | 20231212 | 130100 | 32835801000 | 234500 | 235000 | 235000 | 234500 | 724 |
| 494 | 20231212 | 130000 | 32665953500 | 235000 | 235000 | 235000 | 234500 | 176 |
| 495 | 20231212 | 125900 | 32624649000 | 235000 | 235000 | 235000 | 234500 | 147 |
| 496 | 20231212 | 125800 | 32590140500 | 235000 | 235000 | 235000 | 234500 | 85 |
| 497 | 20231212 | 125700 | 32570187000 | 235000 | 234000 | 235000 | 234000 | 1572 |
| 498 | 20231212 | 125600 | 32201487500 | 234500 | 234000 | 234500 | 233500 | 974 |
| 499 | 20231212 | 125500 | 31973486500 | 234000 | 234000 | 234000 | 233500 | 119 |
| 500 | 20231212 | 125400 | 31945663500 | 234000 | 234000 | 234000 | 233000 | 264 |
| 501 | 20231212 | 125300 | 31884006500 | 234000 | 233500 | 234000 | 233500 | 348 |
| 502 | 20231212 | 125200 | 31802712000 | 233500 | 234000 | 234000 | 233500 | 156 |
| 503 | 20231212 | 125100 | 31766236500 | 233500 | 233500 | 234000 | 233500 | 132 |
| 504 | 20231212 | 125000 | 31735381000 | 234000 | 234000 | 234000 | 233500 | 73 |
| 505 | 20231212 | 124900 | 31718312500 | 234000 | 233500 | 234000 | 233500 | 171 |
| 506 | 20231212 | 124800 | 31678362000 | 233500 | 234000 | 234000 | 233500 | 71 |
| 507 | 20231212 | 124700 | 31661774500 | 234000 | 233500 | 234000 | 233000 | 800 |
| 508 | 20231212 | 124600 | 31475126000 | 234000 | 234000 | 234000 | 233500 | 140 |
| 509 | 20231212 | 124500 | 31442412000 | 233500 | 234500 | 234500 | 233500 | 423 |
| 510 | 20231212 | 124400 | 31343445000 | 234500 | 234500 | 234500 | 234000 | 115 |
| 511 | 20231212 | 124300 | 31316507500 | 234000 | 234500 | 234500 | 234000 | 218 |
| 512 | 20231212 | 124200 | 31265462000 | 234000 | 234000 | 234500 | 233500 | 369 |
| 513 | 20231212 | 124100 | 31179096000 | 234000 | 234000 | 234000 | 233500 | 93 |
| 514 | 20231212 | 124000 | 31157365500 | 233500 | 233500 | 234000 | 233500 | 191 |
| 515 | 20231212 | 123900 | 31112733000 | 233500 | 234500 | 234500 | 233500 | 759 |
| 516 | 20231212 | 123800 | 30935054500 | 234500 | 234500 | 234500 | 234000 | 171 |
| 517 | 20231212 | 123700 | 30894986000 | 234000 | 234500 | 234500 | 234000 | 106 |
| 518 | 20231212 | 123600 | 30870163500 | 234500 | 234000 | 234500 | 234000 | 298 |
| 519 | 20231212 | 123500 | 30800380000 | 234500 | 234500 | 234500 | 234000 | 170 |
| 520 | 20231212 | 123400 | 30760534500 | 234500 | 234500 | 234500 | 234000 | 581 |
| 521 | 20231212 | 123300 | 30624526500 | 234000 | 234000 | 234500 | 234000 | 180 |
| 522 | 20231212 | 123200 | 30582378000 | 234000 | 234000 | 234000 | 233500 | 239 |
| 523 | 20231212 | 123100 | 30526485000 | 234000 | 234000 | 234000 | 233500 | 556 |
| 524 | 20231212 | 123000 | 30396413500 | 234000 | 234000 | 234000 | 233500 | 116 |
| 525 | 20231212 | 122900 | 30369302000 | 233500 | 234000 | 234000 | 233500 | 118 |
| 526 | 20231212 | 122800 | 30341727000 | 234000 | 234000 | 234000 | 233500 | 82 |
| 527 | 20231212 | 122700 | 30322562500 | 234000 | 234000 | 234000 | 233500 | 156 |
| 528 | 20231212 | 122600 | 30286115500 | 233500 | 234000 | 234000 | 233500 | 106 |
| 529 | 20231212 | 122500 | 30261340500 | 234000 | 233000 | 234000 | 233000 | 109 |
| 530 | 20231212 | 122400 | 30235871000 | 233000 | 233000 | 234000 | 233000 | 402 |
| 531 | 20231212 | 122300 | 30142013500 | 233500 | 233500 | 234000 | 233000 | 484 |
| 532 | 20231212 | 122200 | 30029020500 | 234000 | 233500 | 234000 | 233500 | 192 |
| 533 | 20231212 | 122100 | 29984153500 | 233500 | 233500 | 234000 | 233500 | 102 |
| 534 | 20231212 | 122000 | 29960324000 | 233500 | 233500 | 234000 | 233500 | 107 |
| 535 | 20231212 | 121900 | 29935326000 | 233500 | 234000 | 234000 | 233500 | 48 |
| 536 | 20231212 | 121800 | 29924107500 | 234000 | 234000 | 234500 | 233500 | 1188 |
| 537 | 20231212 | 121700 | 29646129500 | 234000 | 233500 | 234000 | 233500 | 101 |
| 538 | 20231212 | 121600 | 29622533500 | 233500 | 234000 | 234000 | 233500 | 67 |
| 539 | 20231212 | 121500 | 29606874500 | 233500 | 233500 | 234000 | 233500 | 654 |
| 540 | 20231212 | 121400 | 29454110500 | 233500 | 233500 | 233500 | 233000 | 80 |
| 541 | 20231212 | 121300 | 29435449000 | 233500 | 232500 | 233500 | 232500 | 112 |
| 542 | 20231212 | 121200 | 29409354000 | 232500 | 233500 | 233500 | 232500 | 139 |
| 543 | 20231212 | 121100 | 29376972000 | 233000 | 233000 | 233500 | 232500 | 125 |
| 544 | 20231212 | 121000 | 29347847500 | 233000 | 233000 | 233000 | 232500 | 329 |
| 545 | 20231212 | 120900 | 29271233500 | 232500 | 232500 | 233000 | 232500 | 106 |
| 546 | 20231212 | 120800 | 29246561000 | 233000 | 233000 | 233000 | 232500 | 115 |
| 547 | 20231212 | 120700 | 29219810500 | 233000 | 233500 | 233500 | 232500 | 300 |
| 548 | 20231212 | 120600 | 29149902500 | 233500 | 233000 | 233500 | 233000 | 404 |
| 549 | 20231212 | 120500 | 29055764000 | 233500 | 233500 | 233500 | 233000 | 88 |
| 550 | 20231212 | 120400 | 29035247500 | 233500 | 233500 | 233500 | 233000 | 123 |
| 551 | 20231212 | 120300 | 29006555000 | 233500 | 233000 | 233500 | 233000 | 135 |
| 552 | 20231212 | 120200 | 28975077000 | 233500 | 233000 | 233500 | 233000 | 142 |
| 553 | 20231212 | 120100 | 28941941500 | 233500 | 233500 | 233500 | 233000 | 119 |
| 554 | 20231212 | 120000 | 28914185500 | 233500 | 233000 | 233500 | 232500 | 195 |
| 555 | 20231212 | 115900 | 28868748500 | 233000 | 233000 | 233500 | 232500 | 208 |
| 556 | 20231212 | 115800 | 28820339000 | 233000 | 233500 | 234000 | 232500 | 496 |
| 557 | 20231212 | 115700 | 28704585500 | 234000 | 233500 | 234000 | 233500 | 539 |
| 558 | 20231212 | 115600 | 28578510500 | 233500 | 233500 | 234000 | 233000 | 211 |
| 559 | 20231212 | 115500 | 28529264000 | 233500 | 233000 | 234000 | 233000 | 450 |
| 560 | 20231212 | 115400 | 28424264500 | 233500 | 233500 | 233500 | 233000 | 166 |
| 561 | 20231212 | 115300 | 28385521000 | 233500 | 233000 | 234000 | 233000 | 1250 |
| 562 | 20231212 | 115200 | 28093562500 | 233500 | 233500 | 233500 | 233000 | 103 |
| 563 | 20231212 | 115100 | 28069544000 | 233000 | 232500 | 233500 | 232500 | 979 |
| 564 | 20231212 | 115000 | 27841422000 | 233000 | 232500 | 233000 | 232500 | 102 |
| 565 | 20231212 | 114900 | 27817688000 | 233000 | 232500 | 233000 | 232500 | 172 |
| 566 | 20231212 | 114800 | 27777663000 | 233000 | 233000 | 233000 | 232500 | 195 |
| 567 | 20231212 | 114700 | 27732301500 | 232500 | 232500 | 233000 | 232500 | 94 |
| 568 | 20231212 | 114600 | 27710431500 | 232500 | 233000 | 233000 | 232500 | 145 |
| 569 | 20231212 | 114500 | 27676693000 | 232500 | 233000 | 233000 | 232500 | 131 |
| 570 | 20231212 | 114400 | 27646216000 | 233000 | 232500 | 233000 | 232500 | 142 |
| 571 | 20231212 | 114300 | 27613185500 | 232500 | 232000 | 233000 | 232000 | 162 |
| 572 | 20231212 | 114200 | 27575523000 | 232500 | 233000 | 233000 | 232000 | 143 |
| 573 | 20231212 | 114100 | 27542281500 | 232500 | 232000 | 233000 | 232000 | 289 |
| 574 | 20231212 | 114000 | 27475095000 | 232500 | 232500 | 232500 | 232000 | 445 |
| 575 | 20231212 | 113900 | 27371665500 | 232500 | 233000 | 233000 | 232500 | 195 |
| 576 | 20231212 | 113800 | 27326294500 | 233000 | 232500 | 233000 | 232500 | 164 |
| 577 | 20231212 | 113700 | 27288142000 | 233000 | 232500 | 233000 | 232500 | 136 |
| 578 | 20231212 | 113600 | 27256494000 | 233000 | 232500 | 233000 | 232000 | 247 |
| 579 | 20231212 | 113500 | 27199070000 | 232500 | 232500 | 232500 | 232000 | 234 |
| 580 | 20231212 | 113400 | 27144726000 | 232000 | 232000 | 232500 | 232000 | 154 |
| 581 | 20231212 | 113300 | 27108957000 | 232500 | 232500 | 232500 | 232000 | 336 |
| 582 | 20231212 | 113200 | 27030883500 | 232500 | 232500 | 232500 | 232000 | 358 |
| 583 | 20231212 | 113100 | 26947705500 | 232500 | 232000 | 232500 | 232000 | 626 |
| 584 | 20231212 | 113000 | 26802222500 | 232500 | 232500 | 232500 | 232000 | 98 |
| 585 | 20231212 | 112900 | 26779471500 | 232500 | 232500 | 232500 | 232000 | 405 |
| 586 | 20231212 | 112800 | 26685368500 | 232500 | 232500 | 232500 | 232000 | 74 |
| 587 | 20231212 | 112700 | 26668177000 | 232500 | 232000 | 232500 | 232000 | 190 |
| 588 | 20231212 | 112600 | 26624069500 | 232500 | 232500 | 232500 | 232000 | 110 |
| 589 | 20231212 | 112500 | 26598534000 | 232500 | 232500 | 232500 | 232000 | 87 |
| 590 | 20231212 | 112400 | 26578336500 | 233000 | 232500 | 233000 | 232000 | 164 |
| 591 | 20231212 | 112300 | 26540233500 | 232500 | 232000 | 233000 | 232000 | 192 |
| 592 | 20231212 | 112200 | 26495604000 | 232500 | 232000 | 232500 | 232000 | 282 |
| 593 | 20231212 | 112100 | 26430082000 | 232000 | 232500 | 232500 | 232000 | 160 |
| 594 | 20231212 | 112000 | 26392912000 | 232500 | 232500 | 232500 | 232000 | 257 |
| 595 | 20231212 | 111900 | 26333210000 | 232000 | 232500 | 232500 | 232000 | 139 |
| 596 | 20231212 | 111800 | 26300933000 | 232500 | 233000 | 233000 | 232000 | 687 |
| 597 | 20231212 | 111700 | 26141207000 | 233000 | 232500 | 233000 | 232500 | 76 |
| 598 | 20231212 | 111600 | 26123516000 | 232500 | 232500 | 233000 | 232500 | 221 |
| 599 | 20231212 | 111500 | 26072099000 | 232500 | 233000 | 233000 | 232500 | 390 |
| 600 | 20231212 | 111400 | 25981268000 | 233000 | 233000 | 233500 | 232500 | 1349 |
| 601 | 20231212 | 111300 | 25666977000 | 233000 | 232500 | 233000 | 232000 | 939 |
| 602 | 20231212 | 111200 | 25448730000 | 232000 | 232500 | 232500 | 232000 | 253 |
| 603 | 20231212 | 111100 | 25389936500 | 232500 | 232000 | 232500 | 232000 | 553 |
| 604 | 20231212 | 111000 | 25261438000 | 232000 | 232500 | 232500 | 232000 | 119 |
| 605 | 20231212 | 110900 | 25233802500 | 232500 | 232000 | 232500 | 232000 | 207 |
| 606 | 20231212 | 110800 | 25185736500 | 232000 | 232000 | 232500 | 232000 | 138 |
| 607 | 20231212 | 110700 | 25153675500 | 232500 | 232000 | 232500 | 232000 | 284 |
| 608 | 20231212 | 110600 | 25087730500 | 231500 | 232000 | 232500 | 231500 | 706 |
| 609 | 20231212 | 110500 | 24923953500 | 232000 | 232000 | 232000 | 231500 | 504 |
| 610 | 20231212 | 110400 | 24807075500 | 232000 | 232000 | 232500 | 231500 | 245 |
| 611 | 20231212 | 110300 | 24750273500 | 232500 | 231500 | 232500 | 231000 | 1452 |
| 612 | 20231212 | 110200 | 24413412000 | 231500 | 232000 | 232000 | 231500 | 233 |
| 613 | 20231212 | 110100 | 24359441500 | 232000 | 231500 | 232000 | 231500 | 439 |
| 614 | 20231212 | 110000 | 24257771500 | 232000 | 231500 | 232000 | 231500 | 173 |
| 615 | 20231212 | 105900 | 24217699500 | 231500 | 231500 | 232000 | 231500 | 94 |
| 616 | 20231212 | 105800 | 24195916500 | 232000 | 231000 | 232000 | 231000 | 444 |
| 617 | 20231212 | 105700 | 24093170000 | 231500 | 231500 | 231500 | 231000 | 101 |
| 618 | 20231212 | 105600 | 24069820500 | 231500 | 231000 | 231500 | 230500 | 1751 |
| 619 | 20231212 | 105500 | 23665181500 | 231000 | 230500 | 231000 | 230500 | 214 |
| 620 | 20231212 | 105400 | 23615795000 | 230500 | 230500 | 231000 | 230500 | 283 |
| 621 | 20231212 | 105300 | 23550530500 | 230500 | 230500 | 231000 | 230000 | 256 |
| 622 | 20231212 | 105200 | 23491511000 | 231000 | 230500 | 231000 | 230000 | 1054 |
| 623 | 20231212 | 105100 | 23248580000 | 230000 | 230000 | 230500 | 230000 | 445 |
| 624 | 20231212 | 105000 | 23146109500 | 230000 | 230000 | 231000 | 229500 | 4546 |
| 625 | 20231212 | 104900 | 22099801000 | 229500 | 230500 | 230500 | 229500 | 1715 |
| 626 | 20231212 | 104800 | 21705459000 | 230000 | 230500 | 231000 | 230000 | 499 |
| 627 | 20231212 | 104700 | 21590564500 | 230500 | 231000 | 231000 | 230000 | 520 |
| 628 | 20231212 | 104600 | 21470819000 | 231000 | 230500 | 231000 | 230000 | 846 |
| 629 | 20231212 | 104500 | 21275820000 | 230500 | 231000 | 231000 | 230500 | 299 |
| 630 | 20231212 | 104400 | 21206876000 | 230500 | 230500 | 231000 | 230500 | 397 |
| 631 | 20231212 | 104300 | 21115274000 | 230500 | 230500 | 231000 | 230000 | 1548 |
| 632 | 20231212 | 104200 | 20758482500 | 231000 | 230500 | 231000 | 230500 | 415 |
| 633 | 20231212 | 104100 | 20662792500 | 231000 | 231500 | 231500 | 230500 | 1475 |
| 634 | 20231212 | 104000 | 20322106500 | 231000 | 231000 | 231500 | 231000 | 377 |
| 635 | 20231212 | 103900 | 20234951000 | 231500 | 231500 | 231500 | 231000 | 102 |
| 636 | 20231212 | 103800 | 20211362000 | 231500 | 231000 | 231500 | 231000 | 149 |
| 637 | 20231212 | 103700 | 20176924000 | 231000 | 232000 | 232000 | 231000 | 276 |
| 638 | 20231212 | 103600 | 20113072000 | 231500 | 231500 | 232000 | 231000 | 1502 |
| 639 | 20231212 | 103500 | 19765279500 | 231500 | 231500 | 231500 | 231000 | 369 |
| 640 | 20231212 | 103400 | 19680009000 | 231000 | 231500 | 231500 | 230500 | 400 |
| 641 | 20231212 | 103300 | 19587586000 | 231500 | 231000 | 231500 | 231000 | 457 |
| 642 | 20231212 | 103200 | 19481980000 | 231500 | 231500 | 231500 | 231000 | 287 |
| 643 | 20231212 | 103100 | 19415647000 | 231000 | 231500 | 231500 | 230500 | 284 |
| 644 | 20231212 | 103000 | 19350062000 | 231500 | 230500 | 231500 | 230000 | 2733 |
| 645 | 20231212 | 102900 | 18719290500 | 230500 | 230500 | 231000 | 230000 | 3870 |
| 646 | 20231212 | 102800 | 17828789500 | 230500 | 231000 | 231500 | 230000 | 3502 |
| 647 | 20231212 | 102700 | 17021257500 | 231000 | 232000 | 232000 | 231000 | 1312 |
| 648 | 20231212 | 102600 | 16718074500 | 231500 | 231000 | 232000 | 231000 | 552 |
| 649 | 20231212 | 102500 | 16590347000 | 231000 | 232000 | 232500 | 231000 | 1357 |
| 650 | 20231212 | 102400 | 16276257500 | 232500 | 232000 | 232500 | 231500 | 968 |
| 651 | 20231212 | 102300 | 16051687500 | 232500 | 232500 | 232500 | 231500 | 529 |
| 652 | 20231212 | 102200 | 15928932500 | 232500 | 232000 | 232500 | 231500 | 702 |
| 653 | 20231212 | 102100 | 15766064500 | 231500 | 231500 | 232000 | 231000 | 860 |
| 654 | 20231212 | 102000 | 15567141500 | 231500 | 231500 | 232000 | 231000 | 452 |
| 655 | 20231212 | 101900 | 15462541000 | 231500 | 231000 | 232000 | 231000 | 887 |
| 656 | 20231212 | 101800 | 15257241500 | 231500 | 232000 | 232000 | 231000 | 1405 |
| 657 | 20231212 | 101700 | 14932234000 | 232000 | 232000 | 232500 | 231500 | 229 |
| 658 | 20231212 | 101600 | 14879141000 | 232500 | 231500 | 232500 | 231000 | 1415 |
| 659 | 20231212 | 101500 | 14550955000 | 231500 | 232000 | 232500 | 231000 | 1445 |
| 660 | 20231212 | 101400 | 14216122500 | 232500 | 232500 | 233000 | 232000 | 1650 |
| 661 | 20231212 | 101300 | 13832834000 | 232000 | 232500 | 233000 | 232000 | 298 |
| 662 | 20231212 | 101200 | 13763506000 | 233000 | 233000 | 233000 | 231500 | 1627 |
| 663 | 20231212 | 101100 | 13385767000 | 233000 | 232500 | 233000 | 232000 | 320 |
| 664 | 20231212 | 101000 | 13311339000 | 232000 | 232500 | 233500 | 232000 | 3304 |
| 665 | 20231212 | 100900 | 12543183000 | 232500 | 233500 | 233500 | 232500 | 1125 |
| 666 | 20231212 | 100800 | 12281213000 | 233000 | 233500 | 233500 | 233000 | 506 |
| 667 | 20231212 | 100700 | 12163232500 | 233500 | 233000 | 233500 | 233000 | 819 |
| 668 | 20231212 | 100600 | 11972244500 | 233000 | 234500 | 234500 | 233000 | 919 |
| 669 | 20231212 | 100500 | 11757481500 | 234000 | 234500 | 234500 | 234000 | 165 |
| 670 | 20231212 | 100400 | 11718850000 | 234500 | 234500 | 234500 | 234000 | 152 |
| 671 | 20231212 | 100300 | 11683248000 | 234500 | 234500 | 234500 | 234000 | 103 |
| 672 | 20231212 | 100200 | 11659134000 | 234500 | 234000 | 234500 | 234000 | 344 |
| 673 | 20231212 | 100100 | 11578619000 | 234000 | 234000 | 234500 | 234000 | 753 |
| 674 | 20231212 | 100000 | 11402372500 | 234000 | 234000 | 234500 | 234000 | 228 |
| 675 | 20231212 | 095900 | 11348984500 | 234500 | 233500 | 235000 | 233000 | 1025 |
| 676 | 20231212 | 095800 | 11109163500 | 233500 | 234000 | 234000 | 233000 | 825 |
| 677 | 20231212 | 095700 | 10916528500 | 233500 | 234000 | 234500 | 233500 | 269 |
| 678 | 20231212 | 095600 | 10853650500 | 234500 | 235000 | 235000 | 234000 | 239 |
| 679 | 20231212 | 095500 | 10797674500 | 235000 | 234500 | 235000 | 234000 | 1472 |
| 680 | 20231212 | 095400 | 10452051000 | 234500 | 234000 | 234500 | 234000 | 215 |
| 681 | 20231212 | 095300 | 10401708500 | 234000 | 234500 | 234500 | 233500 | 244 |
| 682 | 20231212 | 095200 | 10344590500 | 234500 | 233500 | 234500 | 233000 | 547 |
| 683 | 20231212 | 095100 | 10216727000 | 233500 | 234000 | 234000 | 233000 | 112 |
| 684 | 20231212 | 095000 | 10190593500 | 234000 | 233500 | 234500 | 232500 | 1410 |
| 685 | 20231212 | 094900 | 9860992500 | 233000 | 233500 | 234000 | 232500 | 3872 |
| 686 | 20231212 | 094800 | 8958112500 | 234000 | 234000 | 234500 | 233500 | 1562 |
| 687 | 20231212 | 094700 | 8592776500 | 234000 | 234500 | 235000 | 234000 | 2223 |
| 688 | 20231212 | 094600 | 8071746000 | 234500 | 234500 | 235000 | 234500 | 249 |
| 689 | 20231212 | 094500 | 8013322500 | 234500 | 235000 | 235500 | 234500 | 254 |
| 690 | 20231212 | 094400 | 7953654000 | 234500 | 235000 | 235500 | 234500 | 864 |
| 691 | 20231212 | 094300 | 7750611000 | 235000 | 236000 | 236000 | 235000 | 208 |
| 692 | 20231212 | 094200 | 7701672000 | 235500 | 236000 | 236000 | 235000 | 270 |
| 693 | 20231212 | 094100 | 7638081000 | 236000 | 236000 | 236000 | 235000 | 179 |
| 694 | 20231212 | 094000 | 7595918500 | 236000 | 235000 | 236000 | 235000 | 1206 |
| 695 | 20231212 | 093900 | 7311795000 | 235000 | 235500 | 235500 | 235000 | 91 |
| 696 | 20231212 | 093800 | 7290393500 | 235500 | 235000 | 235500 | 235000 | 297 |
| 697 | 20231212 | 093700 | 7220567500 | 235000 | 235500 | 235500 | 235000 | 171 |
| 698 | 20231212 | 093600 | 7180326000 | 235500 | 235000 | 235500 | 234500 | 361 |
| 699 | 20231212 | 093500 | 7095445000 | 235000 | 235500 | 235500 | 235000 | 634 |
| 700 | 20231212 | 093400 | 6946413500 | 235500 | 235000 | 235500 | 234500 | 1247 |
| 701 | 20231212 | 093300 | 6653456000 | 235500 | 235500 | 235500 | 235000 | 491 |
| 702 | 20231212 | 093200 | 6537994500 | 235000 | 235500 | 236000 | 235000 | 753 |
| 703 | 20231212 | 093100 | 6360744000 | 235500 | 235000 | 236000 | 235000 | 671 |
| 704 | 20231212 | 093000 | 6202772000 | 235500 | 235500 | 236000 | 235000 | 386 |
| 705 | 20231212 | 092900 | 6111903000 | 235500 | 235000 | 236000 | 235000 | 870 |
| 706 | 20231212 | 092800 | 5907060000 | 235500 | 236000 | 236000 | 235000 | 1268 |
| 707 | 20231212 | 092700 | 5608449500 | 235500 | 236000 | 236000 | 235500 | 248 |
| 708 | 20231212 | 092600 | 5549961000 | 236000 | 236000 | 236500 | 235000 | 2913 |
| 709 | 20231212 | 092500 | 4863601500 | 236000 | 236500 | 236500 | 236000 | 245 |
| 710 | 20231212 | 092400 | 4805683500 | 236000 | 236000 | 236500 | 236000 | 308 |
| 711 | 20231212 | 092300 | 4732934000 | 236500 | 237000 | 237000 | 236500 | 534 |
| 712 | 20231212 | 092200 | 4606618500 | 237000 | 236500 | 237000 | 236500 | 394 |
| 713 | 20231212 | 092100 | 4513419500 | 236500 | 236000 | 237000 | 236000 | 695 |
| 714 | 20231212 | 092000 | 4348982000 | 236000 | 236000 | 236500 | 236000 | 91 |
| 715 | 20231212 | 091900 | 4327489500 | 236000 | 236000 | 236500 | 236000 | 225 |
| 716 | 20231212 | 091800 | 4274373500 | 236500 | 236000 | 236500 | 235500 | 69 |
| 717 | 20231212 | 091700 | 4258085000 | 236000 | 236000 | 236000 | 235500 | 399 |
| 718 | 20231212 | 091600 | 4164043000 | 235500 | 235500 | 236000 | 235000 | 1111 |
| 719 | 20231212 | 091500 | 3902098000 | 235000 | 235500 | 235500 | 235000 | 501 |
| 720 | 20231212 | 091400 | 3784209500 | 235500 | 236000 | 236500 | 235000 | 3138 |
| 721 | 20231212 | 091300 | 3045096500 | 236000 | 236000 | 236500 | 236000 | 1356 |
| 722 | 20231212 | 091200 | 2725022500 | 236500 | 236000 | 236500 | 236000 | 139 |
| 723 | 20231212 | 091100 | 2692184500 | 236000 | 236000 | 236500 | 235500 | 384 |
| 724 | 20231212 | 091000 | 2601530500 | 236000 | 236500 | 237000 | 235500 | 2768 |
| 725 | 20231212 | 090900 | 1947716000 | 237000 | 236500 | 237000 | 236500 | 498 |
| 726 | 20231212 | 090800 | 1829777500 | 237000 | 236500 | 237000 | 236500 | 419 |
| 727 | 20231212 | 090700 | 1730552000 | 236500 | 236500 | 237000 | 236000 | 296 |
| 728 | 20231212 | 090600 | 1660543000 | 236500 | 237500 | 237500 | 236500 | 771 |
| 729 | 20231212 | 090500 | 1477941500 | 237000 | 236000 | 237000 | 236000 | 569 |
| 730 | 20231212 | 090400 | 1343456500 | 237000 | 236000 | 237000 | 235500 | 373 |
| 731 | 20231212 | 090300 | 1255410000 | 236000 | 237000 | 237500 | 235500 | 1786 |
| 732 | 20231212 | 090200 | 833240500 | 237500 | 237000 | 237500 | 237000 | 148 |
| 733 | 20231212 | 090100 | 798137000 | 237000 | 237500 | 238000 | 236500 | 535 |
| 734 | 20231212 | 090000 | 671213500 | 238000 | 236000 | 238000 | 236000 | 2839 |