43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 211600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 3 | 20231215 | 211500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 4 | 20231215 | 211400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 5 | 20231215 | 211300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 6 | 20231215 | 211200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 7 | 20231215 | 211100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 8 | 20231215 | 211000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 9 | 20231215 | 210900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 10 | 20231215 | 210800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 11 | 20231215 | 210700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 12 | 20231215 | 210600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 13 | 20231215 | 210500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 14 | 20231215 | 210400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 15 | 20231215 | 210300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 16 | 20231215 | 210200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 17 | 20231215 | 210100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 18 | 20231215 | 210000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 19 | 20231215 | 205900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 20 | 20231215 | 205800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 21 | 20231215 | 205700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 22 | 20231215 | 205600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 23 | 20231215 | 205500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 24 | 20231215 | 205400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 25 | 20231215 | 205300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 26 | 20231215 | 205200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 27 | 20231215 | 205100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 28 | 20231215 | 205000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 29 | 20231215 | 204900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 30 | 20231215 | 204800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 31 | 20231215 | 204700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 32 | 20231215 | 204600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 33 | 20231215 | 204500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 34 | 20231215 | 204400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 35 | 20231215 | 204300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 36 | 20231215 | 204200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 37 | 20231215 | 204100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 38 | 20231215 | 204000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 39 | 20231215 | 203900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 40 | 20231215 | 203800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 41 | 20231215 | 203700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 42 | 20231215 | 203600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 43 | 20231215 | 203500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 44 | 20231215 | 203400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 45 | 20231215 | 203300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 46 | 20231215 | 203200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 47 | 20231215 | 203100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 48 | 20231215 | 203000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 49 | 20231215 | 202900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 50 | 20231215 | 202800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 51 | 20231215 | 202700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 52 | 20231215 | 202600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 53 | 20231215 | 202500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 54 | 20231215 | 202400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 55 | 20231215 | 202300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 56 | 20231215 | 202200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 57 | 20231215 | 202100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 58 | 20231215 | 202000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 59 | 20231215 | 201900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 60 | 20231215 | 201800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 61 | 20231215 | 201700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 62 | 20231215 | 201600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 63 | 20231215 | 201500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 64 | 20231215 | 201400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 65 | 20231215 | 201300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 66 | 20231215 | 201200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 67 | 20231215 | 201100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 68 | 20231215 | 201000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 69 | 20231215 | 200900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 70 | 20231215 | 200800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 71 | 20231215 | 200700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 72 | 20231215 | 200600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 73 | 20231215 | 200500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 74 | 20231215 | 200400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 75 | 20231215 | 200300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 76 | 20231215 | 200200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 77 | 20231215 | 200100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 78 | 20231215 | 200000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 79 | 20231215 | 195900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 80 | 20231215 | 195800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 81 | 20231215 | 195700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 82 | 20231215 | 195600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 83 | 20231215 | 195500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 84 | 20231215 | 195400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 85 | 20231215 | 195300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 86 | 20231215 | 195200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 87 | 20231215 | 195100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 88 | 20231215 | 195000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 89 | 20231215 | 194900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 90 | 20231215 | 194800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 91 | 20231215 | 194700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 92 | 20231215 | 194600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 93 | 20231215 | 194500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 94 | 20231215 | 194400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 95 | 20231215 | 194300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 96 | 20231215 | 194200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 97 | 20231215 | 194100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 98 | 20231215 | 194000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 99 | 20231215 | 193900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 100 | 20231215 | 193800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 101 | 20231215 | 193700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 102 | 20231215 | 193600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 103 | 20231215 | 193500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 104 | 20231215 | 193400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 105 | 20231215 | 193300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 106 | 20231215 | 193200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 107 | 20231215 | 193100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 108 | 20231215 | 193000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 109 | 20231215 | 192900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 110 | 20231215 | 192800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 111 | 20231215 | 192700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 112 | 20231215 | 192600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 113 | 20231215 | 192500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 114 | 20231215 | 192400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 115 | 20231215 | 192300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 116 | 20231215 | 192200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 117 | 20231215 | 192100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 118 | 20231215 | 192000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 119 | 20231215 | 191900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 120 | 20231215 | 191800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 121 | 20231215 | 191700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 122 | 20231215 | 191600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 123 | 20231215 | 191500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 124 | 20231215 | 191400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 125 | 20231215 | 191300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 126 | 20231215 | 191200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 127 | 20231215 | 191100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 128 | 20231215 | 191000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 129 | 20231215 | 190900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 130 | 20231215 | 190800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 131 | 20231215 | 190700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 132 | 20231215 | 190600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 133 | 20231215 | 190500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 134 | 20231215 | 190400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 135 | 20231215 | 190300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 136 | 20231215 | 190200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 137 | 20231215 | 190100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 138 | 20231215 | 190000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 139 | 20231215 | 185900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 140 | 20231215 | 185800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 141 | 20231215 | 185700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 142 | 20231215 | 185600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 143 | 20231215 | 185500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 144 | 20231215 | 185400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 145 | 20231215 | 185300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 146 | 20231215 | 185200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 147 | 20231215 | 185100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 148 | 20231215 | 185000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 149 | 20231215 | 184900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 150 | 20231215 | 184800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 151 | 20231215 | 184700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 152 | 20231215 | 184600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 153 | 20231215 | 184500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 154 | 20231215 | 184400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 155 | 20231215 | 184300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 156 | 20231215 | 184200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 157 | 20231215 | 184100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 158 | 20231215 | 184000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 159 | 20231215 | 183900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 160 | 20231215 | 183800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 161 | 20231215 | 183700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 162 | 20231215 | 183600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 163 | 20231215 | 183500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 164 | 20231215 | 183400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 165 | 20231215 | 183300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 166 | 20231215 | 183200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 167 | 20231215 | 183100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 168 | 20231215 | 183000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 169 | 20231215 | 182900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 170 | 20231215 | 182800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 171 | 20231215 | 182700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 172 | 20231215 | 182600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 173 | 20231215 | 182500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 174 | 20231215 | 182400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 175 | 20231215 | 182300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 176 | 20231215 | 182200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 177 | 20231215 | 182100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 178 | 20231215 | 182000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 179 | 20231215 | 181900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 180 | 20231215 | 181800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 181 | 20231215 | 181700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 182 | 20231215 | 181600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 183 | 20231215 | 181500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 184 | 20231215 | 181400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 185 | 20231215 | 181300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 186 | 20231215 | 181200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 187 | 20231215 | 181100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 188 | 20231215 | 181000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 189 | 20231215 | 180900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 190 | 20231215 | 180800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 191 | 20231215 | 180700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 192 | 20231215 | 180600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 193 | 20231215 | 180500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 194 | 20231215 | 180400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 195 | 20231215 | 180300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 196 | 20231215 | 180200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 197 | 20231215 | 180100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 198 | 20231215 | 180000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 199 | 20231215 | 175900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 200 | 20231215 | 175800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 201 | 20231215 | 175700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 202 | 20231215 | 175600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 203 | 20231215 | 175500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 204 | 20231215 | 175400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 205 | 20231215 | 175300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 206 | 20231215 | 175200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 207 | 20231215 | 175100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 208 | 20231215 | 175000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 209 | 20231215 | 174900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 210 | 20231215 | 174800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 211 | 20231215 | 174700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 212 | 20231215 | 174600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 213 | 20231215 | 174500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 214 | 20231215 | 174400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 215 | 20231215 | 174300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 216 | 20231215 | 174200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 217 | 20231215 | 174100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 218 | 20231215 | 174000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 219 | 20231215 | 173900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 220 | 20231215 | 173800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 221 | 20231215 | 173700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 222 | 20231215 | 173600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 223 | 20231215 | 173500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 224 | 20231215 | 173400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 225 | 20231215 | 173300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 226 | 20231215 | 173200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 227 | 20231215 | 173100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 228 | 20231215 | 173000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 229 | 20231215 | 172900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 230 | 20231215 | 172800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 231 | 20231215 | 172700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 232 | 20231215 | 172600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 233 | 20231215 | 172500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 234 | 20231215 | 172400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 235 | 20231215 | 172300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 236 | 20231215 | 172200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 237 | 20231215 | 172100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 238 | 20231215 | 172000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 239 | 20231215 | 171900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 240 | 20231215 | 171800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 241 | 20231215 | 171700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 242 | 20231215 | 171600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 243 | 20231215 | 171500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 244 | 20231215 | 171400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 245 | 20231215 | 171300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 246 | 20231215 | 171200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 247 | 20231215 | 171100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 248 | 20231215 | 171000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 249 | 20231215 | 170900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 250 | 20231215 | 170800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 251 | 20231215 | 170700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 252 | 20231215 | 170600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 253 | 20231215 | 170500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 254 | 20231215 | 170400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 255 | 20231215 | 170300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 256 | 20231215 | 170200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 257 | 20231215 | 170100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 258 | 20231215 | 170000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 259 | 20231215 | 165900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 260 | 20231215 | 165800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 261 | 20231215 | 165700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 262 | 20231215 | 165600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 263 | 20231215 | 165500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 264 | 20231215 | 165400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 265 | 20231215 | 165300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 266 | 20231215 | 165200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 267 | 20231215 | 165100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 268 | 20231215 | 165000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 269 | 20231215 | 164900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 270 | 20231215 | 164800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 271 | 20231215 | 164700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 272 | 20231215 | 164600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 273 | 20231215 | 164500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 274 | 20231215 | 164400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 275 | 20231215 | 164300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 276 | 20231215 | 164200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 277 | 20231215 | 164100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 278 | 20231215 | 164000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 279 | 20231215 | 163900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 280 | 20231215 | 163800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 281 | 20231215 | 163700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 282 | 20231215 | 163600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 283 | 20231215 | 163500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 284 | 20231215 | 163400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 285 | 20231215 | 163300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 286 | 20231215 | 163200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 287 | 20231215 | 163100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 288 | 20231215 | 163000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 289 | 20231215 | 162900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 290 | 20231215 | 162800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 291 | 20231215 | 162700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 292 | 20231215 | 162600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 293 | 20231215 | 162500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 294 | 20231215 | 162400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 295 | 20231215 | 162300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 296 | 20231215 | 162200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 297 | 20231215 | 162100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 298 | 20231215 | 162000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 299 | 20231215 | 161900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 300 | 20231215 | 161800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 301 | 20231215 | 161700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 302 | 20231215 | 161600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 303 | 20231215 | 161500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 304 | 20231215 | 161400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 305 | 20231215 | 161300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 306 | 20231215 | 161200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 307 | 20231215 | 161100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 308 | 20231215 | 161000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 309 | 20231215 | 160900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 310 | 20231215 | 160800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 311 | 20231215 | 160700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 312 | 20231215 | 160600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 313 | 20231215 | 160500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 314 | 20231215 | 160400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 315 | 20231215 | 160300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 316 | 20231215 | 160200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 317 | 20231215 | 160100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 318 | 20231215 | 160000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 319 | 20231215 | 155900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 320 | 20231215 | 155800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 321 | 20231215 | 155700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 322 | 20231215 | 155600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 323 | 20231215 | 155500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 324 | 20231215 | 155400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 325 | 20231215 | 155300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 326 | 20231215 | 155200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 327 | 20231215 | 155100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 328 | 20231215 | 155000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 329 | 20231215 | 154900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 330 | 20231215 | 154800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 331 | 20231215 | 154700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 332 | 20231215 | 154600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 333 | 20231215 | 154500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 334 | 20231215 | 154400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 335 | 20231215 | 154300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 336 | 20231215 | 154200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 337 | 20231215 | 154100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 338 | 20231215 | 154000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 339 | 20231215 | 153900 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 340 | 20231215 | 153800 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 341 | 20231215 | 153700 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 342 | 20231215 | 153600 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 343 | 20231215 | 153500 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 344 | 20231215 | 153400 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 345 | 20231215 | 153300 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 346 | 20231215 | 153200 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 347 | 20231215 | 153100 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 348 | 20231215 | 153000 | 143397410000 | 422000 | 422000 | 422000 | 422000 | 76489 |
| 349 | 20231215 | 152900 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 350 | 20231215 | 152800 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 351 | 20231215 | 152700 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 352 | 20231215 | 152600 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 353 | 20231215 | 152500 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 354 | 20231215 | 152400 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 355 | 20231215 | 152300 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 356 | 20231215 | 152200 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 357 | 20231215 | 152100 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 358 | 20231215 | 152000 | 111119052000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 359 | 20231215 | 151900 | 111119052000 | 423500 | 423000 | 424000 | 423000 | 978 |
| 360 | 20231215 | 151800 | 110704780500 | 423000 | 423500 | 423500 | 423000 | 1774 |
| 361 | 20231215 | 151700 | 109953545500 | 423500 | 422500 | 423500 | 422500 | 865 |
| 362 | 20231215 | 151600 | 109587601500 | 422500 | 423000 | 423500 | 422500 | 1339 |
| 363 | 20231215 | 151500 | 109021169000 | 423000 | 423000 | 423500 | 423000 | 743 |
| 364 | 20231215 | 151400 | 108706712000 | 423000 | 423000 | 423500 | 423000 | 508 |
| 365 | 20231215 | 151300 | 108491794000 | 423500 | 423000 | 423500 | 423000 | 760 |
| 366 | 20231215 | 151200 | 108170295500 | 423000 | 423500 | 423500 | 422500 | 1586 |
| 367 | 20231215 | 151100 | 107499447000 | 423000 | 423000 | 423500 | 423000 | 1066 |
| 368 | 20231215 | 151000 | 107048468000 | 423000 | 423000 | 423500 | 422500 | 2154 |
| 369 | 20231215 | 150900 | 106137267000 | 422500 | 423000 | 423000 | 422500 | 683 |
| 370 | 20231215 | 150800 | 105848501500 | 422500 | 423000 | 423000 | 422500 | 596 |
| 371 | 20231215 | 150700 | 105596613500 | 422500 | 422500 | 423000 | 422500 | 829 |
| 372 | 20231215 | 150600 | 105246234500 | 422500 | 422500 | 423000 | 422500 | 930 |
| 373 | 20231215 | 150500 | 104852940500 | 422500 | 423500 | 423500 | 422500 | 685 |
| 374 | 20231215 | 150400 | 104563170000 | 423000 | 423000 | 423500 | 423000 | 1600 |
| 375 | 20231215 | 150300 | 103885773000 | 423500 | 423000 | 423500 | 423000 | 1305 |
| 376 | 20231215 | 150200 | 103333568000 | 423000 | 423000 | 423500 | 423000 | 639 |
| 377 | 20231215 | 150100 | 103063068000 | 423500 | 423000 | 423500 | 423000 | 281 |
| 378 | 20231215 | 150000 | 102944138000 | 423000 | 423000 | 423500 | 423000 | 338 |
| 379 | 20231215 | 145900 | 102801086500 | 423000 | 423000 | 423500 | 423000 | 331 |
| 380 | 20231215 | 145800 | 102661020500 | 423000 | 423000 | 423500 | 423000 | 276 |
| 381 | 20231215 | 145700 | 102544212000 | 423000 | 423000 | 423500 | 423000 | 329 |
| 382 | 20231215 | 145600 | 102404989000 | 423500 | 423000 | 424000 | 422500 | 1439 |
| 383 | 20231215 | 145500 | 101795629500 | 423000 | 422500 | 423000 | 422500 | 3248 |
| 384 | 20231215 | 145400 | 100421849500 | 423000 | 423000 | 423000 | 422500 | 607 |
| 385 | 20231215 | 145300 | 100165316500 | 422500 | 422500 | 423000 | 422500 | 442 |
| 386 | 20231215 | 145200 | 99978536500 | 423000 | 423000 | 423500 | 422500 | 1514 |
| 387 | 20231215 | 145100 | 99338120500 | 423500 | 423000 | 423500 | 423000 | 349 |
| 388 | 20231215 | 145000 | 99190446000 | 423000 | 423500 | 423500 | 423000 | 306 |
| 389 | 20231215 | 144900 | 99060953000 | 423000 | 423500 | 424000 | 423000 | 344 |
| 390 | 20231215 | 144800 | 98915319000 | 423500 | 423500 | 424000 | 423000 | 1077 |
| 391 | 20231215 | 144700 | 98459268500 | 423500 | 423500 | 423500 | 423000 | 755 |
| 392 | 20231215 | 144600 | 98139600000 | 423000 | 423500 | 423500 | 423000 | 345 |
| 393 | 20231215 | 144500 | 97993571000 | 423500 | 423000 | 423500 | 423000 | 533 |
| 394 | 20231215 | 144400 | 97767940000 | 423500 | 423000 | 423500 | 423000 | 436 |
| 395 | 20231215 | 144300 | 97583359500 | 423000 | 423000 | 423500 | 423000 | 264 |
| 396 | 20231215 | 144200 | 97471655500 | 423000 | 423500 | 423500 | 423000 | 490 |
| 397 | 20231215 | 144100 | 97264243500 | 423500 | 423000 | 423500 | 423000 | 252 |
| 398 | 20231215 | 144000 | 97157593500 | 423500 | 423500 | 424000 | 423000 | 296 |
| 399 | 20231215 | 143900 | 97032281500 | 424000 | 423500 | 424000 | 423500 | 442 |
| 400 | 20231215 | 143800 | 96845039000 | 423500 | 423500 | 424000 | 423500 | 329 |
| 401 | 20231215 | 143700 | 96705648500 | 424000 | 423500 | 424000 | 423000 | 823 |
| 402 | 20231215 | 143600 | 96357076500 | 423000 | 423500 | 423500 | 423000 | 1017 |
| 403 | 20231215 | 143500 | 95926433500 | 423500 | 423000 | 423500 | 423000 | 533 |
| 404 | 20231215 | 143400 | 95700764500 | 423000 | 423500 | 423500 | 423000 | 369 |
| 405 | 20231215 | 143300 | 95544589000 | 423500 | 423000 | 423500 | 423000 | 571 |
| 406 | 20231215 | 143200 | 95302986500 | 423500 | 423500 | 423500 | 423000 | 209 |
| 407 | 20231215 | 143100 | 95214530500 | 423000 | 423500 | 423500 | 423000 | 200 |
| 408 | 20231215 | 143000 | 95129890000 | 423500 | 423500 | 423500 | 423000 | 440 |
| 409 | 20231215 | 142900 | 94943732500 | 423000 | 422500 | 423500 | 422500 | 338 |
| 410 | 20231215 | 142800 | 94800755500 | 423000 | 423000 | 423500 | 422500 | 939 |
| 411 | 20231215 | 142700 | 94403572500 | 423000 | 423000 | 423000 | 422500 | 506 |
| 412 | 20231215 | 142600 | 94189639000 | 423000 | 422500 | 423000 | 422500 | 742 |
| 413 | 20231215 | 142500 | 93875808000 | 422500 | 423000 | 423000 | 422500 | 542 |
| 414 | 20231215 | 142400 | 93646617500 | 423000 | 423000 | 423000 | 422500 | 1109 |
| 415 | 20231215 | 142300 | 93177588500 | 423000 | 422500 | 423000 | 422500 | 677 |
| 416 | 20231215 | 142200 | 92891501500 | 423000 | 423000 | 423000 | 422500 | 249 |
| 417 | 20231215 | 142100 | 92786274500 | 423000 | 423000 | 423500 | 422500 | 747 |
| 418 | 20231215 | 142000 | 92470345000 | 423000 | 423500 | 423500 | 423000 | 369 |
| 419 | 20231215 | 141900 | 92314149000 | 423000 | 423500 | 424000 | 423000 | 349 |
| 420 | 20231215 | 141800 | 92166332000 | 423500 | 424000 | 424000 | 423500 | 460 |
| 421 | 20231215 | 141700 | 91971477000 | 424000 | 423500 | 424000 | 423500 | 168 |
| 422 | 20231215 | 141600 | 91900302000 | 423500 | 423500 | 424000 | 423000 | 1539 |
| 423 | 20231215 | 141500 | 91248658000 | 423500 | 423500 | 423500 | 423000 | 677 |
| 424 | 20231215 | 141400 | 90962123500 | 423500 | 423000 | 423500 | 422500 | 1667 |
| 425 | 20231215 | 141300 | 90256997500 | 422500 | 423000 | 423000 | 422500 | 211 |
| 426 | 20231215 | 141200 | 90167791500 | 423000 | 423000 | 423000 | 422500 | 537 |
| 427 | 20231215 | 141100 | 89940826500 | 422500 | 422500 | 423000 | 422500 | 623 |
| 428 | 20231215 | 141000 | 89677330000 | 422500 | 423000 | 423000 | 422500 | 83 |
| 429 | 20231215 | 140900 | 89642242000 | 422500 | 422500 | 423000 | 422000 | 1139 |
| 430 | 20231215 | 140800 | 89161052500 | 422500 | 422500 | 423000 | 422500 | 548 |
| 431 | 20231215 | 140700 | 88929494000 | 422500 | 422500 | 423000 | 422000 | 1770 |
| 432 | 20231215 | 140600 | 88181706500 | 422500 | 423500 | 423500 | 422000 | 2611 |
| 433 | 20231215 | 140500 | 87078512000 | 423500 | 423500 | 423500 | 423000 | 1987 |
| 434 | 20231215 | 140400 | 86237989000 | 423000 | 423000 | 423500 | 423000 | 648 |
| 435 | 20231215 | 140300 | 85963819500 | 423500 | 423000 | 423500 | 423000 | 448 |
| 436 | 20231215 | 140200 | 85774259000 | 423000 | 424500 | 424500 | 423000 | 6100 |
| 437 | 20231215 | 140100 | 83188933000 | 424500 | 424500 | 424500 | 424000 | 230 |
| 438 | 20231215 | 140000 | 83091371500 | 424000 | 424000 | 424500 | 424000 | 272 |
| 439 | 20231215 | 135900 | 82976004000 | 424500 | 424000 | 424500 | 424000 | 419 |
| 440 | 20231215 | 135800 | 82798229000 | 424000 | 424500 | 425000 | 424000 | 536 |
| 441 | 20231215 | 135700 | 82570749500 | 424500 | 424500 | 425000 | 424500 | 1530 |
| 442 | 20231215 | 135600 | 81921132500 | 425000 | 425000 | 425000 | 424500 | 200 |
| 443 | 20231215 | 135500 | 81836204000 | 424500 | 424500 | 425000 | 424500 | 161 |
| 444 | 20231215 | 135400 | 81767829000 | 425000 | 424500 | 425000 | 424500 | 268 |
| 445 | 20231215 | 135300 | 81654008500 | 425000 | 425000 | 425000 | 424500 | 259 |
| 446 | 20231215 | 135200 | 81544038000 | 425000 | 424500 | 425000 | 424500 | 191 |
| 447 | 20231215 | 135100 | 81462923500 | 424500 | 424500 | 425000 | 424500 | 321 |
| 448 | 20231215 | 135000 | 81326616500 | 424500 | 424500 | 425000 | 424500 | 406 |
| 449 | 20231215 | 134900 | 81154197500 | 424500 | 424500 | 425000 | 424500 | 239 |
| 450 | 20231215 | 134800 | 81052703000 | 424500 | 425000 | 425000 | 424500 | 161 |
| 451 | 20231215 | 134700 | 80984325000 | 425000 | 425000 | 425000 | 424500 | 190 |
| 452 | 20231215 | 134600 | 80903617500 | 425000 | 425000 | 425500 | 424500 | 1662 |
| 453 | 20231215 | 134500 | 80197370500 | 425500 | 425000 | 425500 | 425000 | 222 |
| 454 | 20231215 | 134400 | 80102992000 | 425500 | 425000 | 425500 | 425000 | 181 |
| 455 | 20231215 | 134300 | 80026032000 | 425500 | 425000 | 425500 | 425000 | 358 |
| 456 | 20231215 | 134200 | 79873793000 | 425500 | 425500 | 425500 | 425000 | 61 |
| 457 | 20231215 | 134100 | 79847844000 | 425500 | 425500 | 425500 | 425000 | 218 |
| 458 | 20231215 | 134000 | 79755143500 | 425500 | 425500 | 425500 | 425000 | 230 |
| 459 | 20231215 | 133900 | 79657371000 | 425500 | 425500 | 425500 | 425000 | 122 |
| 460 | 20231215 | 133800 | 79605505000 | 425500 | 425500 | 425500 | 425000 | 223 |
| 461 | 20231215 | 133700 | 79510630500 | 425500 | 425500 | 426000 | 425500 | 737 |
| 462 | 20231215 | 133600 | 79196962000 | 426000 | 425500 | 426000 | 425000 | 430 |
| 463 | 20231215 | 133500 | 79014024000 | 425500 | 425000 | 425500 | 425000 | 1624 |
| 464 | 20231215 | 133400 | 78323035000 | 425000 | 425500 | 426000 | 425000 | 349 |
| 465 | 20231215 | 133300 | 78174566000 | 425500 | 426000 | 426000 | 425500 | 218 |
| 466 | 20231215 | 133200 | 78081757500 | 426000 | 425500 | 426000 | 425500 | 475 |
| 467 | 20231215 | 133100 | 77879585000 | 425500 | 425500 | 426000 | 425500 | 210 |
| 468 | 20231215 | 133000 | 77790194500 | 425500 | 425500 | 426000 | 425000 | 1170 |
| 469 | 20231215 | 132900 | 77292361500 | 425000 | 425500 | 425500 | 425000 | 229 |
| 470 | 20231215 | 132800 | 77194984000 | 425500 | 425500 | 425500 | 425000 | 35 |
| 471 | 20231215 | 132700 | 77180097000 | 425500 | 425000 | 425500 | 425000 | 284 |
| 472 | 20231215 | 132600 | 77059277500 | 425000 | 425500 | 426000 | 425000 | 165 |
| 473 | 20231215 | 132500 | 76989072000 | 425500 | 425500 | 426000 | 425000 | 675 |
| 474 | 20231215 | 132400 | 76701869000 | 425500 | 425000 | 425500 | 425000 | 239 |
| 475 | 20231215 | 132300 | 76600209000 | 425500 | 425500 | 425500 | 425000 | 490 |
| 476 | 20231215 | 132200 | 76391752000 | 425000 | 425000 | 425500 | 425000 | 265 |
| 477 | 20231215 | 132100 | 76279115000 | 425000 | 424500 | 425000 | 424500 | 826 |
| 478 | 20231215 | 132000 | 75928078000 | 425000 | 424500 | 425000 | 424500 | 130 |
| 479 | 20231215 | 131900 | 75872847000 | 425000 | 425000 | 425000 | 424500 | 172 |
| 480 | 20231215 | 131800 | 75799764500 | 425000 | 424500 | 425000 | 424500 | 84 |
| 481 | 20231215 | 131700 | 75764083000 | 425000 | 425000 | 425500 | 424500 | 425 |
| 482 | 20231215 | 131600 | 75583460000 | 425000 | 425000 | 425500 | 425000 | 191 |
| 483 | 20231215 | 131500 | 75502258000 | 425500 | 425000 | 425500 | 425000 | 61 |
| 484 | 20231215 | 131400 | 75476325500 | 425000 | 425000 | 425500 | 425000 | 156 |
| 485 | 20231215 | 131300 | 75409999500 | 425000 | 425000 | 425500 | 425000 | 160 |
| 486 | 20231215 | 131200 | 75341987500 | 425000 | 425500 | 425500 | 425000 | 156 |
| 487 | 20231215 | 131100 | 75275647500 | 425000 | 425000 | 425500 | 425000 | 66 |
| 488 | 20231215 | 131000 | 75247577000 | 425000 | 425000 | 425500 | 425000 | 653 |
| 489 | 20231215 | 130900 | 74969778000 | 425500 | 425500 | 425500 | 425000 | 301 |
| 490 | 20231215 | 130800 | 74841839500 | 425500 | 425000 | 425500 | 425000 | 221 |
| 491 | 20231215 | 130700 | 74747871500 | 425500 | 425500 | 425500 | 425000 | 524 |
| 492 | 20231215 | 130600 | 74525137500 | 425000 | 425000 | 425500 | 425000 | 161 |
| 493 | 20231215 | 130500 | 74456676000 | 425000 | 424500 | 425000 | 424500 | 1090 |
| 494 | 20231215 | 130400 | 73993463500 | 425000 | 424500 | 425000 | 424500 | 186 |
| 495 | 20231215 | 130300 | 73914437500 | 425000 | 424500 | 425000 | 424500 | 192 |
| 496 | 20231215 | 130200 | 73832855000 | 425000 | 424500 | 425000 | 424500 | 178 |
| 497 | 20231215 | 130100 | 73757278500 | 425000 | 425000 | 425000 | 424500 | 446 |
| 498 | 20231215 | 130000 | 73567875500 | 425000 | 424000 | 425000 | 424000 | 168 |
| 499 | 20231215 | 125900 | 73496543500 | 424500 | 424000 | 424500 | 424000 | 412 |
| 500 | 20231215 | 125800 | 73321694000 | 424500 | 424000 | 424500 | 424000 | 236 |
| 501 | 20231215 | 125700 | 73221551000 | 424000 | 424500 | 424500 | 424000 | 412 |
| 502 | 20231215 | 125600 | 73046664500 | 424500 | 424500 | 424500 | 424000 | 180 |
| 503 | 20231215 | 125500 | 72970266500 | 424000 | 424500 | 425000 | 424000 | 214 |
| 504 | 20231215 | 125400 | 72879438000 | 425000 | 424500 | 425000 | 424500 | 455 |
| 505 | 20231215 | 125300 | 72686286500 | 424500 | 424500 | 425000 | 424500 | 89 |
| 506 | 20231215 | 125200 | 72648494500 | 425000 | 424500 | 425000 | 424000 | 732 |
| 507 | 20231215 | 125100 | 72337782000 | 424500 | 424500 | 425000 | 424000 | 1166 |
| 508 | 20231215 | 125000 | 71842803000 | 425000 | 425000 | 425000 | 424500 | 328 |
| 509 | 20231215 | 124900 | 71703548500 | 424500 | 425000 | 425000 | 424500 | 392 |
| 510 | 20231215 | 124800 | 71537127000 | 424500 | 424500 | 425000 | 424500 | 417 |
| 511 | 20231215 | 124700 | 71360048500 | 424500 | 425500 | 425500 | 424500 | 1445 |
| 512 | 20231215 | 124600 | 70745927500 | 425500 | 425500 | 425500 | 425000 | 626 |
| 513 | 20231215 | 124500 | 70479841500 | 425000 | 425500 | 425500 | 425000 | 101 |
| 514 | 20231215 | 124400 | 70436881500 | 425500 | 425500 | 425500 | 425000 | 113 |
| 515 | 20231215 | 124300 | 70388805500 | 425500 | 425000 | 425500 | 425000 | 1314 |
| 516 | 20231215 | 124200 | 69829898500 | 425500 | 425000 | 425500 | 425000 | 174 |
| 517 | 20231215 | 124100 | 69755902500 | 425500 | 425500 | 425500 | 425000 | 263 |
| 518 | 20231215 | 124000 | 69644093500 | 425500 | 425000 | 425500 | 425000 | 141 |
| 519 | 20231215 | 123900 | 69584135500 | 425000 | 425500 | 425500 | 425000 | 171 |
| 520 | 20231215 | 123800 | 69511426000 | 425000 | 425000 | 425500 | 425000 | 354 |
| 521 | 20231215 | 123700 | 69360924500 | 425500 | 425000 | 425500 | 425000 | 170 |
| 522 | 20231215 | 123600 | 69288640500 | 425000 | 425500 | 425500 | 425000 | 800 |
| 523 | 20231215 | 123500 | 68948598000 | 425500 | 425500 | 425500 | 425000 | 160 |
| 524 | 20231215 | 123400 | 68880583000 | 425500 | 425500 | 425500 | 425000 | 146 |
| 525 | 20231215 | 123300 | 68818490000 | 425000 | 425000 | 425500 | 425000 | 260 |
| 526 | 20231215 | 123200 | 68707901500 | 425500 | 425500 | 425500 | 425000 | 607 |
| 527 | 20231215 | 123100 | 68449658000 | 425500 | 425500 | 425500 | 425000 | 237 |
| 528 | 20231215 | 123000 | 68348854500 | 425000 | 425500 | 425500 | 425000 | 313 |
| 529 | 20231215 | 122900 | 68215721000 | 425500 | 425000 | 425500 | 425000 | 165 |
| 530 | 20231215 | 122800 | 68145575500 | 425000 | 425500 | 425500 | 425000 | 199 |
| 531 | 20231215 | 122700 | 68060969000 | 425500 | 426000 | 426000 | 425000 | 503 |
| 532 | 20231215 | 122600 | 67846941000 | 425500 | 425500 | 426000 | 425500 | 99 |
| 533 | 20231215 | 122500 | 67804792000 | 426000 | 426000 | 426000 | 425500 | 114 |
| 534 | 20231215 | 122400 | 67756261000 | 425500 | 425500 | 426000 | 425500 | 167 |
| 535 | 20231215 | 122300 | 67685197500 | 425500 | 425500 | 426000 | 425000 | 681 |
| 536 | 20231215 | 122200 | 67395420500 | 425500 | 425000 | 425500 | 425000 | 356 |
| 537 | 20231215 | 122100 | 67243967500 | 425500 | 425500 | 425500 | 425000 | 498 |
| 538 | 20231215 | 122000 | 67032125000 | 425000 | 425000 | 425500 | 425000 | 99 |
| 539 | 20231215 | 121900 | 66990043000 | 425500 | 425000 | 425500 | 425000 | 257 |
| 540 | 20231215 | 121800 | 66880771000 | 425000 | 425000 | 425500 | 425000 | 181 |
| 541 | 20231215 | 121700 | 66803785000 | 425000 | 425000 | 425500 | 425000 | 282 |
| 542 | 20231215 | 121600 | 66683893500 | 425000 | 425500 | 426000 | 425000 | 2322 |
| 543 | 20231215 | 121500 | 65695920000 | 425500 | 425500 | 426000 | 425500 | 512 |
| 544 | 20231215 | 121400 | 65478037500 | 425500 | 426000 | 426000 | 425500 | 134 |
| 545 | 20231215 | 121300 | 65420982000 | 426000 | 425500 | 426000 | 425500 | 74 |
| 546 | 20231215 | 121200 | 65389478500 | 426000 | 426000 | 426000 | 425500 | 103 |
| 547 | 20231215 | 121100 | 65345630000 | 426000 | 426000 | 426000 | 425500 | 127 |
| 548 | 20231215 | 121000 | 65291568500 | 426000 | 426000 | 426000 | 425500 | 77 |
| 549 | 20231215 | 120900 | 65258790000 | 426000 | 425500 | 426000 | 425500 | 129 |
| 550 | 20231215 | 120800 | 65203878000 | 425500 | 426000 | 426000 | 425500 | 123 |
| 551 | 20231215 | 120700 | 65151499500 | 426000 | 425500 | 426000 | 425500 | 60 |
| 552 | 20231215 | 120600 | 65125948000 | 425500 | 426000 | 426500 | 425500 | 282 |
| 553 | 20231215 | 120500 | 65005814000 | 426500 | 426000 | 426500 | 426000 | 146 |
| 554 | 20231215 | 120400 | 64943608000 | 426000 | 426000 | 426500 | 426000 | 53 |
| 555 | 20231215 | 120300 | 64921021500 | 426500 | 426000 | 426500 | 426000 | 522 |
| 556 | 20231215 | 120200 | 64698642500 | 425500 | 425500 | 426000 | 425500 | 227 |
| 557 | 20231215 | 120100 | 64601948500 | 426000 | 426000 | 426000 | 425500 | 142 |
| 558 | 20231215 | 120000 | 64541493000 | 426000 | 426000 | 426000 | 425500 | 95 |
| 559 | 20231215 | 115900 | 64501040500 | 425500 | 426000 | 426000 | 425500 | 180 |
| 560 | 20231215 | 115800 | 64424374000 | 426000 | 426000 | 426000 | 425500 | 356 |
| 561 | 20231215 | 115700 | 64272734500 | 425500 | 426000 | 426000 | 425500 | 1368 |
| 562 | 20231215 | 115600 | 63690010500 | 426000 | 426000 | 426500 | 426000 | 690 |
| 563 | 20231215 | 115500 | 63396054000 | 426500 | 426000 | 426500 | 426000 | 401 |
| 564 | 20231215 | 115400 | 63225191500 | 426500 | 426000 | 426500 | 426000 | 68 |
| 565 | 20231215 | 115300 | 63196210000 | 426000 | 426000 | 426500 | 426000 | 237 |
| 566 | 20231215 | 115200 | 63095200500 | 426000 | 426000 | 426500 | 426000 | 195 |
| 567 | 20231215 | 115100 | 63012116500 | 426000 | 426000 | 426500 | 426000 | 132 |
| 568 | 20231215 | 115000 | 62955873000 | 426000 | 426500 | 426500 | 426000 | 133 |
| 569 | 20231215 | 114900 | 62899170000 | 426000 | 426500 | 426500 | 426000 | 146 |
| 570 | 20231215 | 114800 | 62836957500 | 426500 | 426000 | 426500 | 426000 | 46 |
| 571 | 20231215 | 114700 | 62817349500 | 426500 | 426000 | 426500 | 426000 | 242 |
| 572 | 20231215 | 114600 | 62714175000 | 426000 | 426000 | 426500 | 426000 | 213 |
| 573 | 20231215 | 114500 | 62623381500 | 426000 | 426000 | 426500 | 426000 | 105 |
| 574 | 20231215 | 114400 | 62578625000 | 426000 | 426500 | 426500 | 426000 | 329 |
| 575 | 20231215 | 114300 | 62438371500 | 426500 | 426500 | 426500 | 426000 | 124 |
| 576 | 20231215 | 114200 | 62385530500 | 426000 | 426000 | 426500 | 426000 | 97 |
| 577 | 20231215 | 114100 | 62344204500 | 426000 | 426000 | 426500 | 426000 | 102 |
| 578 | 20231215 | 114000 | 62300725500 | 426000 | 426500 | 426500 | 426000 | 343 |
| 579 | 20231215 | 113900 | 62154592000 | 426500 | 426000 | 426500 | 426000 | 76 |
| 580 | 20231215 | 113800 | 62122205000 | 426000 | 426000 | 426500 | 426000 | 223 |
| 581 | 20231215 | 113700 | 62027167500 | 426000 | 426000 | 426000 | 425500 | 194 |
| 582 | 20231215 | 113600 | 61944534000 | 426000 | 426000 | 426000 | 425500 | 171 |
| 583 | 20231215 | 113500 | 61871698500 | 425500 | 426000 | 426500 | 425500 | 321 |
| 584 | 20231215 | 113400 | 61734961500 | 426000 | 426000 | 426500 | 426000 | 798 |
| 585 | 20231215 | 113300 | 61395002000 | 426000 | 426000 | 426000 | 425500 | 86 |
| 586 | 20231215 | 113200 | 61358389000 | 425500 | 426000 | 426000 | 425500 | 146 |
| 587 | 20231215 | 113100 | 61296240000 | 426000 | 425500 | 426000 | 425500 | 176 |
| 588 | 20231215 | 113000 | 61221282500 | 426000 | 425500 | 426000 | 425500 | 160 |
| 589 | 20231215 | 112900 | 61153198000 | 425500 | 426000 | 426000 | 425500 | 165 |
| 590 | 20231215 | 112800 | 61082924000 | 426000 | 426000 | 426000 | 425500 | 148 |
| 591 | 20231215 | 112700 | 61019929000 | 425500 | 426000 | 426500 | 425500 | 882 |
| 592 | 20231215 | 112600 | 60644194000 | 426000 | 426500 | 426500 | 426000 | 107 |
| 593 | 20231215 | 112500 | 60598609000 | 426000 | 426000 | 426500 | 426000 | 163 |
| 594 | 20231215 | 112400 | 60529122500 | 426500 | 426500 | 427000 | 426000 | 396 |
| 595 | 20231215 | 112300 | 60360230500 | 427000 | 426500 | 427000 | 426500 | 202 |
| 596 | 20231215 | 112200 | 60274068000 | 427000 | 426500 | 427000 | 426500 | 774 |
| 597 | 20231215 | 112100 | 59943930000 | 426500 | 427000 | 427000 | 426500 | 109 |
| 598 | 20231215 | 112000 | 59897418500 | 427000 | 426500 | 427000 | 426500 | 88 |
| 599 | 20231215 | 111900 | 59859861000 | 427000 | 426500 | 427000 | 426500 | 128 |
| 600 | 20231215 | 111800 | 59805241000 | 427000 | 427000 | 427000 | 426500 | 129 |
| 601 | 20231215 | 111700 | 59750198000 | 427000 | 427000 | 427000 | 426500 | 109 |
| 602 | 20231215 | 111600 | 59703681500 | 427000 | 426500 | 427000 | 426500 | 47 |
| 603 | 20231215 | 111500 | 59683619000 | 427000 | 426500 | 427000 | 426500 | 192 |
| 604 | 20231215 | 111400 | 59601713500 | 426500 | 426500 | 427000 | 426500 | 34 |
| 605 | 20231215 | 111300 | 59587208500 | 427000 | 426500 | 427000 | 426500 | 232 |
| 606 | 20231215 | 111200 | 59488177000 | 427000 | 427000 | 427000 | 426500 | 300 |
| 607 | 20231215 | 111100 | 59360098000 | 427000 | 426500 | 427000 | 426500 | 720 |
| 608 | 20231215 | 111000 | 59052678500 | 427000 | 427000 | 427000 | 426500 | 95 |
| 609 | 20231215 | 110900 | 59012142000 | 426500 | 426500 | 426500 | 426000 | 441 |
| 610 | 20231215 | 110800 | 58824083000 | 426500 | 426000 | 426500 | 426000 | 529 |
| 611 | 20231215 | 110700 | 58598501000 | 426500 | 426500 | 426500 | 426000 | 66 |
| 612 | 20231215 | 110600 | 58570375000 | 426000 | 425500 | 426500 | 425500 | 737 |
| 613 | 20231215 | 110500 | 58256423000 | 425500 | 426000 | 426000 | 425500 | 121 |
| 614 | 20231215 | 110400 | 58204922500 | 425500 | 426000 | 426000 | 425500 | 106 |
| 615 | 20231215 | 110300 | 58159789000 | 426000 | 426000 | 426000 | 425500 | 86 |
| 616 | 20231215 | 110200 | 58123179500 | 426000 | 426000 | 426500 | 425500 | 158 |
| 617 | 20231215 | 110100 | 58055867500 | 426000 | 425500 | 426000 | 425500 | 750 |
| 618 | 20231215 | 110000 | 57736415500 | 426000 | 425500 | 426000 | 425500 | 208 |
| 619 | 20231215 | 105900 | 57647886500 | 426000 | 426500 | 426500 | 425500 | 2192 |
| 620 | 20231215 | 105800 | 56714803500 | 426000 | 426000 | 426500 | 426000 | 1089 |
| 621 | 20231215 | 105700 | 56250872500 | 426500 | 426000 | 426500 | 426000 | 188 |
| 622 | 20231215 | 105600 | 56170747000 | 426500 | 426000 | 426500 | 426000 | 182 |
| 623 | 20231215 | 105500 | 56093178000 | 426500 | 427000 | 427000 | 426000 | 1737 |
| 624 | 20231215 | 105400 | 55352342000 | 426500 | 427000 | 427000 | 426500 | 326 |
| 625 | 20231215 | 105300 | 55213242500 | 427000 | 427000 | 427000 | 426500 | 346 |
| 626 | 20231215 | 105200 | 55065600000 | 427000 | 427000 | 427000 | 426500 | 127 |
| 627 | 20231215 | 105100 | 55011389500 | 427000 | 426500 | 427000 | 426500 | 425 |
| 628 | 20231215 | 105000 | 54829963500 | 427000 | 427000 | 427000 | 426500 | 184 |
| 629 | 20231215 | 104900 | 54751417500 | 426500 | 426500 | 427500 | 426500 | 586 |
| 630 | 20231215 | 104800 | 54501201500 | 426500 | 427000 | 427500 | 426500 | 1738 |
| 631 | 20231215 | 104700 | 53759091000 | 427500 | 427500 | 427500 | 427000 | 81 |
| 632 | 20231215 | 104600 | 53724484500 | 427500 | 428000 | 428000 | 427000 | 388 |
| 633 | 20231215 | 104500 | 53558609000 | 428000 | 427500 | 428000 | 427000 | 794 |
| 634 | 20231215 | 104400 | 53219212500 | 427500 | 427500 | 427500 | 427000 | 211 |
| 635 | 20231215 | 104300 | 53129060000 | 427500 | 427000 | 427500 | 427000 | 110 |
| 636 | 20231215 | 104200 | 53082075000 | 427500 | 427000 | 427500 | 427000 | 127 |
| 637 | 20231215 | 104100 | 53027804500 | 427000 | 426500 | 427500 | 426500 | 411 |
| 638 | 20231215 | 104000 | 52852333500 | 426500 | 427000 | 427500 | 426500 | 459 |
| 639 | 20231215 | 103900 | 52656247000 | 427000 | 426500 | 427000 | 426500 | 265 |
| 640 | 20231215 | 103800 | 52543099500 | 426500 | 426500 | 427000 | 426500 | 503 |
| 641 | 20231215 | 103700 | 52328348500 | 426500 | 426500 | 427000 | 426500 | 314 |
| 642 | 20231215 | 103600 | 52194314000 | 427000 | 427000 | 427000 | 426500 | 703 |
| 643 | 20231215 | 103500 | 51894399500 | 427500 | 427000 | 427500 | 426500 | 838 |
| 644 | 20231215 | 103400 | 51536589500 | 426500 | 426500 | 427000 | 426500 | 156 |
| 645 | 20231215 | 103300 | 51470002500 | 427000 | 427000 | 427500 | 426500 | 1777 |
| 646 | 20231215 | 103200 | 50711207500 | 427500 | 427500 | 427500 | 427000 | 1785 |
| 647 | 20231215 | 103100 | 49948154000 | 427500 | 428000 | 428000 | 427500 | 442 |
| 648 | 20231215 | 103000 | 49759102500 | 428000 | 427500 | 428000 | 427500 | 69 |
| 649 | 20231215 | 102900 | 49729591500 | 428000 | 428000 | 428000 | 427500 | 159 |
| 650 | 20231215 | 102800 | 49661580000 | 427500 | 427500 | 428000 | 427500 | 290 |
| 651 | 20231215 | 102700 | 49537566500 | 428000 | 428000 | 428500 | 428000 | 657 |
| 652 | 20231215 | 102600 | 49256359500 | 428000 | 428500 | 428500 | 428000 | 928 |
| 653 | 20231215 | 102500 | 48859135500 | 428000 | 428500 | 429000 | 428000 | 756 |
| 654 | 20231215 | 102400 | 48535199000 | 428500 | 429000 | 429000 | 428500 | 2177 |
| 655 | 20231215 | 102300 | 47601604000 | 429000 | 430000 | 430000 | 429000 | 887 |
| 656 | 20231215 | 102200 | 47220646000 | 430000 | 430000 | 430500 | 430000 | 1078 |
| 657 | 20231215 | 102100 | 46757094000 | 430000 | 430500 | 431000 | 430000 | 4320 |
| 658 | 20231215 | 102000 | 44897290500 | 431000 | 431000 | 431000 | 430500 | 359 |
| 659 | 20231215 | 101900 | 44742597500 | 431000 | 430500 | 431000 | 430500 | 454 |
| 660 | 20231215 | 101800 | 44547071500 | 431000 | 430500 | 431000 | 430500 | 872 |
| 661 | 20231215 | 101700 | 44171629500 | 430500 | 431000 | 431000 | 430500 | 315 |
| 662 | 20231215 | 101600 | 44035909000 | 430500 | 430500 | 431000 | 430500 | 710 |
| 663 | 20231215 | 101500 | 43730113500 | 431000 | 430500 | 431000 | 430000 | 837 |
| 664 | 20231215 | 101400 | 43369776000 | 430500 | 430500 | 430500 | 430000 | 1716 |
| 665 | 20231215 | 101300 | 42631551500 | 430500 | 430000 | 430500 | 429500 | 6220 |
| 666 | 20231215 | 101200 | 39956687500 | 430000 | 430000 | 430000 | 429500 | 351 |
| 667 | 20231215 | 101100 | 39805803500 | 430000 | 428500 | 430000 | 428500 | 7701 |
| 668 | 20231215 | 101000 | 36499513500 | 428500 | 429000 | 429000 | 428500 | 384 |
| 669 | 20231215 | 100900 | 36334826000 | 429000 | 428500 | 429000 | 428500 | 888 |
| 670 | 20231215 | 100800 | 35953969500 | 429000 | 429000 | 429000 | 428500 | 238 |
| 671 | 20231215 | 100700 | 35851936500 | 429000 | 428500 | 429000 | 428500 | 429 |
| 672 | 20231215 | 100600 | 35667987500 | 429000 | 428500 | 429000 | 428500 | 213 |
| 673 | 20231215 | 100500 | 35576678000 | 428500 | 428500 | 429000 | 428500 | 245 |
| 674 | 20231215 | 100400 | 35471608000 | 429000 | 428500 | 429000 | 428500 | 145 |
| 675 | 20231215 | 100300 | 35409414000 | 428500 | 428000 | 429000 | 428000 | 2545 |
| 676 | 20231215 | 100200 | 34318849000 | 428000 | 428500 | 428500 | 428000 | 362 |
| 677 | 20231215 | 100100 | 34163854500 | 428000 | 428000 | 428500 | 428000 | 1077 |
| 678 | 20231215 | 100000 | 33702760000 | 428000 | 428000 | 428500 | 428000 | 432 |
| 679 | 20231215 | 095900 | 33517707500 | 428000 | 428500 | 428500 | 428000 | 417 |
| 680 | 20231215 | 095800 | 33339203000 | 428000 | 428000 | 428500 | 428000 | 436 |
| 681 | 20231215 | 095700 | 33152443500 | 428500 | 428000 | 428500 | 428000 | 233 |
| 682 | 20231215 | 095600 | 33052631000 | 428000 | 428000 | 428500 | 428000 | 519 |
| 683 | 20231215 | 095500 | 32830451000 | 428500 | 428500 | 428500 | 428000 | 163 |
| 684 | 20231215 | 095400 | 32760662000 | 428000 | 428000 | 428500 | 428000 | 233 |
| 685 | 20231215 | 095300 | 32660904000 | 428000 | 428000 | 428500 | 428000 | 321 |
| 686 | 20231215 | 095200 | 32523467000 | 428000 | 428000 | 428500 | 428000 | 264 |
| 687 | 20231215 | 095100 | 32410419000 | 428000 | 428000 | 428500 | 428000 | 135 |
| 688 | 20231215 | 095000 | 32352599500 | 428000 | 428500 | 428500 | 428000 | 292 |
| 689 | 20231215 | 094900 | 32227499000 | 428500 | 428500 | 429000 | 428000 | 2761 |
| 690 | 20231215 | 094800 | 31044460000 | 428500 | 429000 | 429000 | 428500 | 165 |
| 691 | 20231215 | 094700 | 30973703000 | 429000 | 428500 | 429000 | 428500 | 1896 |
| 692 | 20231215 | 094600 | 30160455500 | 428500 | 429000 | 429000 | 428500 | 256 |
| 693 | 20231215 | 094500 | 30050677500 | 429000 | 429000 | 429000 | 428500 | 278 |
| 694 | 20231215 | 094400 | 29931461000 | 428500 | 428500 | 429000 | 428500 | 306 |
| 695 | 20231215 | 094300 | 29800319000 | 428500 | 428500 | 429000 | 428500 | 330 |
| 696 | 20231215 | 094200 | 29658890500 | 428500 | 428000 | 428500 | 428000 | 1989 |
| 697 | 20231215 | 094100 | 28806693000 | 428500 | 428000 | 428500 | 428000 | 81 |
| 698 | 20231215 | 094000 | 28772001500 | 428500 | 428000 | 428500 | 428000 | 146 |
| 699 | 20231215 | 093900 | 28709473500 | 428000 | 428000 | 428500 | 428000 | 208 |
| 700 | 20231215 | 093800 | 28620369500 | 428000 | 428000 | 428500 | 428000 | 259 |
| 701 | 20231215 | 093700 | 28509473500 | 428000 | 428000 | 428500 | 428000 | 1581 |
| 702 | 20231215 | 093600 | 27832520000 | 428500 | 428500 | 428500 | 428000 | 337 |
| 703 | 20231215 | 093500 | 27688128500 | 428500 | 429000 | 429000 | 428000 | 1596 |
| 704 | 20231215 | 093400 | 27004180000 | 429000 | 428500 | 429000 | 428000 | 3951 |
| 705 | 20231215 | 093300 | 25310702000 | 428500 | 428500 | 428500 | 428000 | 507 |
| 706 | 20231215 | 093200 | 25093540000 | 428500 | 428000 | 428500 | 427500 | 4211 |
| 707 | 20231215 | 093100 | 23291114000 | 427500 | 427500 | 428000 | 427500 | 437 |
| 708 | 20231215 | 093000 | 23104219000 | 428000 | 427500 | 428000 | 427000 | 2073 |
| 709 | 20231215 | 092900 | 22217967000 | 427500 | 427500 | 428000 | 427500 | 412 |
| 710 | 20231215 | 092800 | 22041745000 | 428000 | 427000 | 428000 | 427000 | 2975 |
| 711 | 20231215 | 092700 | 20769888500 | 427500 | 427000 | 427500 | 427000 | 324 |
| 712 | 20231215 | 092600 | 20631455000 | 427000 | 427000 | 427500 | 427000 | 1208 |
| 713 | 20231215 | 092500 | 20115419000 | 427500 | 427500 | 427500 | 427000 | 382 |
| 714 | 20231215 | 092400 | 19952252000 | 427500 | 427000 | 427500 | 427000 | 435 |
| 715 | 20231215 | 092300 | 19766407000 | 427000 | 427000 | 427500 | 427000 | 411 |
| 716 | 20231215 | 092200 | 19590856000 | 427000 | 426500 | 427500 | 426500 | 3657 |
| 717 | 20231215 | 092100 | 18029064000 | 426500 | 426500 | 427000 | 426500 | 979 |
| 718 | 20231215 | 092000 | 17611397000 | 426500 | 426500 | 427000 | 426500 | 533 |
| 719 | 20231215 | 091900 | 17383889000 | 426500 | 426500 | 427000 | 426500 | 761 |
| 720 | 20231215 | 091800 | 17059146000 | 426500 | 427000 | 427000 | 426500 | 369 |
| 721 | 20231215 | 091700 | 16901704500 | 427000 | 427000 | 427500 | 426500 | 876 |
| 722 | 20231215 | 091600 | 16527683000 | 427000 | 427500 | 427500 | 427000 | 663 |
| 723 | 20231215 | 091500 | 16244410500 | 427000 | 428000 | 428000 | 427000 | 2122 |
| 724 | 20231215 | 091400 | 15337192500 | 428000 | 428500 | 428500 | 427500 | 1838 |
| 725 | 20231215 | 091300 | 14550464000 | 428500 | 428000 | 428500 | 427500 | 1703 |
| 726 | 20231215 | 091200 | 13821556500 | 428500 | 427500 | 428500 | 427500 | 4063 |
| 727 | 20231215 | 091100 | 12082476500 | 427500 | 427500 | 428000 | 427500 | 2179 |
| 728 | 20231215 | 091000 | 11150704000 | 427000 | 427000 | 427500 | 426500 | 2259 |
| 729 | 20231215 | 090900 | 10186015500 | 427000 | 426500 | 427000 | 426500 | 372 |
| 730 | 20231215 | 090800 | 10027229000 | 426500 | 426500 | 427000 | 426500 | 597 |
| 731 | 20231215 | 090700 | 9772448500 | 426500 | 426000 | 427000 | 426000 | 2872 |
| 732 | 20231215 | 090600 | 8547772500 | 426000 | 426000 | 426500 | 425500 | 1454 |
| 733 | 20231215 | 090500 | 7928231500 | 426000 | 426000 | 426500 | 425500 | 1101 |
| 734 | 20231215 | 090400 | 7459179000 | 426000 | 426000 | 426500 | 425500 | 1704 |
| 735 | 20231215 | 090300 | 6733217500 | 425500 | 425500 | 427000 | 425500 | 2944 |
| 736 | 20231215 | 090200 | 5478241500 | 425500 | 426500 | 426500 | 425500 | 3279 |
| 737 | 20231215 | 090100 | 4081290000 | 426500 | 428000 | 428000 | 426000 | 2568 |
| 738 | 20231215 | 090000 | 2984546000 | 428000 | 426500 | 429000 | 426000 | 6983 |