43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 211600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 3 | 20231214 | 211500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 4 | 20231214 | 211400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 5 | 20231214 | 211300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 6 | 20231214 | 211200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 7 | 20231214 | 211100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 8 | 20231214 | 211000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 9 | 20231214 | 210900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 10 | 20231214 | 210800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 11 | 20231214 | 210700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 12 | 20231214 | 210600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 13 | 20231214 | 210500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 14 | 20231214 | 210400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 15 | 20231214 | 210300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 16 | 20231214 | 210200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 17 | 20231214 | 210100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 18 | 20231214 | 210000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 19 | 20231214 | 205900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 20 | 20231214 | 205800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 21 | 20231214 | 205700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 22 | 20231214 | 205600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 23 | 20231214 | 205500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 24 | 20231214 | 205400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 25 | 20231214 | 205300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 26 | 20231214 | 205200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 27 | 20231214 | 205100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 28 | 20231214 | 205000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 29 | 20231214 | 204900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 30 | 20231214 | 204800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 31 | 20231214 | 204700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 32 | 20231214 | 204600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 33 | 20231214 | 204500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 34 | 20231214 | 204400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 35 | 20231214 | 204300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 36 | 20231214 | 204200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 37 | 20231214 | 204100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 38 | 20231214 | 204000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 39 | 20231214 | 203900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 40 | 20231214 | 203800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 41 | 20231214 | 203700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 42 | 20231214 | 203600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 43 | 20231214 | 203500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 44 | 20231214 | 203400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 45 | 20231214 | 203300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 46 | 20231214 | 203200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 47 | 20231214 | 203100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 48 | 20231214 | 203000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 49 | 20231214 | 202900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 50 | 20231214 | 202800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 51 | 20231214 | 202700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 52 | 20231214 | 202600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 53 | 20231214 | 202500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 54 | 20231214 | 202400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 55 | 20231214 | 202300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 56 | 20231214 | 202200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 57 | 20231214 | 202100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 58 | 20231214 | 202000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 59 | 20231214 | 201900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 60 | 20231214 | 201800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 61 | 20231214 | 201700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 62 | 20231214 | 201600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 63 | 20231214 | 201500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 64 | 20231214 | 201400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 65 | 20231214 | 201300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 66 | 20231214 | 201200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 67 | 20231214 | 201100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 68 | 20231214 | 201000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 69 | 20231214 | 200900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 70 | 20231214 | 200800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 71 | 20231214 | 200700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 72 | 20231214 | 200600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 73 | 20231214 | 200500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 74 | 20231214 | 200400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 75 | 20231214 | 200300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 76 | 20231214 | 200200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 77 | 20231214 | 200100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 78 | 20231214 | 200000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 79 | 20231214 | 195900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 80 | 20231214 | 195800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 81 | 20231214 | 195700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 82 | 20231214 | 195600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 83 | 20231214 | 195500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 84 | 20231214 | 195400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 85 | 20231214 | 195300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 86 | 20231214 | 195200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 87 | 20231214 | 195100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 88 | 20231214 | 195000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 89 | 20231214 | 194900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 90 | 20231214 | 194800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 91 | 20231214 | 194700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 92 | 20231214 | 194600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 93 | 20231214 | 194500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 94 | 20231214 | 194400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 95 | 20231214 | 194300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 96 | 20231214 | 194200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 97 | 20231214 | 194100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 98 | 20231214 | 194000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 99 | 20231214 | 193900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 100 | 20231214 | 193800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 101 | 20231214 | 193700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 102 | 20231214 | 193600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 103 | 20231214 | 193500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 104 | 20231214 | 193400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 105 | 20231214 | 193300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 106 | 20231214 | 193200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 107 | 20231214 | 193100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 108 | 20231214 | 193000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 109 | 20231214 | 192900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 110 | 20231214 | 192800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 111 | 20231214 | 192700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 112 | 20231214 | 192600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 113 | 20231214 | 192500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 114 | 20231214 | 192400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 115 | 20231214 | 192300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 116 | 20231214 | 192200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 117 | 20231214 | 192100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 118 | 20231214 | 192000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 119 | 20231214 | 191900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 120 | 20231214 | 191800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 121 | 20231214 | 191700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 122 | 20231214 | 191600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 123 | 20231214 | 191500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 124 | 20231214 | 191400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 125 | 20231214 | 191300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 126 | 20231214 | 191200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 127 | 20231214 | 191100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 128 | 20231214 | 191000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 129 | 20231214 | 190900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 130 | 20231214 | 190800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 131 | 20231214 | 190700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 132 | 20231214 | 190600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 133 | 20231214 | 190500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 134 | 20231214 | 190400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 135 | 20231214 | 190300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 136 | 20231214 | 190200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 137 | 20231214 | 190100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 138 | 20231214 | 190000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 139 | 20231214 | 185900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 140 | 20231214 | 185800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 141 | 20231214 | 185700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 142 | 20231214 | 185600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 143 | 20231214 | 185500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 144 | 20231214 | 185400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 145 | 20231214 | 185300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 146 | 20231214 | 185200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 147 | 20231214 | 185100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 148 | 20231214 | 185000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 149 | 20231214 | 184900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 150 | 20231214 | 184800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 151 | 20231214 | 184700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 152 | 20231214 | 184600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 153 | 20231214 | 184500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 154 | 20231214 | 184400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 155 | 20231214 | 184300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 156 | 20231214 | 184200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 157 | 20231214 | 184100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 158 | 20231214 | 184000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 159 | 20231214 | 183900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 160 | 20231214 | 183800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 161 | 20231214 | 183700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 162 | 20231214 | 183600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 163 | 20231214 | 183500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 164 | 20231214 | 183400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 165 | 20231214 | 183300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 166 | 20231214 | 183200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 167 | 20231214 | 183100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 168 | 20231214 | 183000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 169 | 20231214 | 182900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 170 | 20231214 | 182800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 171 | 20231214 | 182700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 172 | 20231214 | 182600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 173 | 20231214 | 182500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 174 | 20231214 | 182400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 175 | 20231214 | 182300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 176 | 20231214 | 182200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 177 | 20231214 | 182100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 178 | 20231214 | 182000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 179 | 20231214 | 181900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 180 | 20231214 | 181800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 181 | 20231214 | 181700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 182 | 20231214 | 181600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 183 | 20231214 | 181500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 184 | 20231214 | 181400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 185 | 20231214 | 181300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 186 | 20231214 | 181200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 187 | 20231214 | 181100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 188 | 20231214 | 181000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 189 | 20231214 | 180900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 190 | 20231214 | 180800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 191 | 20231214 | 180700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 192 | 20231214 | 180600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 193 | 20231214 | 180500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 194 | 20231214 | 180400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 195 | 20231214 | 180300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 196 | 20231214 | 180200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 197 | 20231214 | 180100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 198 | 20231214 | 180000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 199 | 20231214 | 175900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 200 | 20231214 | 175800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 201 | 20231214 | 175700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 202 | 20231214 | 175600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 203 | 20231214 | 175500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 204 | 20231214 | 175400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 205 | 20231214 | 175300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 206 | 20231214 | 175200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 207 | 20231214 | 175100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 208 | 20231214 | 175000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 209 | 20231214 | 174900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 210 | 20231214 | 174800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 211 | 20231214 | 174700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 212 | 20231214 | 174600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 213 | 20231214 | 174500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 214 | 20231214 | 174400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 215 | 20231214 | 174300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 216 | 20231214 | 174200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 217 | 20231214 | 174100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 218 | 20231214 | 174000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 219 | 20231214 | 173900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 220 | 20231214 | 173800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 221 | 20231214 | 173700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 222 | 20231214 | 173600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 223 | 20231214 | 173500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 224 | 20231214 | 173400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 225 | 20231214 | 173300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 226 | 20231214 | 173200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 227 | 20231214 | 173100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 228 | 20231214 | 173000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 229 | 20231214 | 172900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 230 | 20231214 | 172800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 231 | 20231214 | 172700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 232 | 20231214 | 172600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 233 | 20231214 | 172500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 234 | 20231214 | 172400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 235 | 20231214 | 172300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 236 | 20231214 | 172200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 237 | 20231214 | 172100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 238 | 20231214 | 172000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 239 | 20231214 | 171900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 240 | 20231214 | 171800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 241 | 20231214 | 171700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 242 | 20231214 | 171600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 243 | 20231214 | 171500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 244 | 20231214 | 171400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 245 | 20231214 | 171300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 246 | 20231214 | 171200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 247 | 20231214 | 171100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 248 | 20231214 | 171000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 249 | 20231214 | 170900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 250 | 20231214 | 170800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 251 | 20231214 | 170700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 252 | 20231214 | 170600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 253 | 20231214 | 170500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 254 | 20231214 | 170400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 255 | 20231214 | 170300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 256 | 20231214 | 170200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 257 | 20231214 | 170100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 258 | 20231214 | 170000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 259 | 20231214 | 165900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 260 | 20231214 | 165800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 261 | 20231214 | 165700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 262 | 20231214 | 165600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 263 | 20231214 | 165500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 264 | 20231214 | 165400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 265 | 20231214 | 165300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 266 | 20231214 | 165200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 267 | 20231214 | 165100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 268 | 20231214 | 165000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 269 | 20231214 | 164900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 270 | 20231214 | 164800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 271 | 20231214 | 164700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 272 | 20231214 | 164600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 273 | 20231214 | 164500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 274 | 20231214 | 164400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 275 | 20231214 | 164300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 276 | 20231214 | 164200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 277 | 20231214 | 164100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 278 | 20231214 | 164000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 279 | 20231214 | 163900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 280 | 20231214 | 163800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 281 | 20231214 | 163700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 282 | 20231214 | 163600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 283 | 20231214 | 163500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 284 | 20231214 | 163400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 285 | 20231214 | 163300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 286 | 20231214 | 163200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 287 | 20231214 | 163100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 288 | 20231214 | 163000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 289 | 20231214 | 162900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 290 | 20231214 | 162800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 291 | 20231214 | 162700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 292 | 20231214 | 162600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 293 | 20231214 | 162500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 294 | 20231214 | 162400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 295 | 20231214 | 162300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 296 | 20231214 | 162200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 297 | 20231214 | 162100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 298 | 20231214 | 162000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 299 | 20231214 | 161900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 300 | 20231214 | 161800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 301 | 20231214 | 161700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 302 | 20231214 | 161600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 303 | 20231214 | 161500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 304 | 20231214 | 161400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 305 | 20231214 | 161300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 306 | 20231214 | 161200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 307 | 20231214 | 161100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 308 | 20231214 | 161000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 309 | 20231214 | 160900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 310 | 20231214 | 160800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 311 | 20231214 | 160700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 312 | 20231214 | 160600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 313 | 20231214 | 160500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 314 | 20231214 | 160400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 315 | 20231214 | 160300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 316 | 20231214 | 160200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 317 | 20231214 | 160100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 318 | 20231214 | 160000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 319 | 20231214 | 155900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 320 | 20231214 | 155800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 321 | 20231214 | 155700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 322 | 20231214 | 155600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 323 | 20231214 | 155500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 324 | 20231214 | 155400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 325 | 20231214 | 155300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 326 | 20231214 | 155200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 327 | 20231214 | 155100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 328 | 20231214 | 155000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 329 | 20231214 | 154900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 330 | 20231214 | 154800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 331 | 20231214 | 154700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 332 | 20231214 | 154600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 333 | 20231214 | 154500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 334 | 20231214 | 154400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 335 | 20231214 | 154300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 336 | 20231214 | 154200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 337 | 20231214 | 154100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 338 | 20231214 | 154000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 339 | 20231214 | 153900 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 340 | 20231214 | 153800 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 341 | 20231214 | 153700 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 342 | 20231214 | 153600 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 343 | 20231214 | 153500 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 344 | 20231214 | 153400 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 345 | 20231214 | 153300 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 346 | 20231214 | 153200 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 347 | 20231214 | 153100 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 0 |
| 348 | 20231214 | 153000 | 138045449500 | 422500 | 422500 | 422500 | 422500 | 100919 |
| 349 | 20231214 | 152900 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 350 | 20231214 | 152800 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 351 | 20231214 | 152700 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 352 | 20231214 | 152600 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 353 | 20231214 | 152500 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 354 | 20231214 | 152400 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 355 | 20231214 | 152300 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 356 | 20231214 | 152200 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 357 | 20231214 | 152100 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 358 | 20231214 | 152000 | 95407172000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 359 | 20231214 | 151900 | 95407172000 | 420000 | 419500 | 420000 | 419000 | 473 |
| 360 | 20231214 | 151800 | 95208637000 | 420000 | 420000 | 420000 | 419000 | 319 |
| 361 | 20231214 | 151700 | 95074800000 | 419500 | 419500 | 420000 | 419000 | 815 |
| 362 | 20231214 | 151600 | 94732839500 | 419500 | 419500 | 420000 | 419500 | 857 |
| 363 | 20231214 | 151500 | 94373212000 | 419500 | 419500 | 420000 | 419500 | 1108 |
| 364 | 20231214 | 151400 | 93908236500 | 419500 | 419500 | 420000 | 419500 | 980 |
| 365 | 20231214 | 151300 | 93496855000 | 419500 | 419000 | 420000 | 418500 | 1122 |
| 366 | 20231214 | 151200 | 93026176000 | 420000 | 419500 | 420000 | 419000 | 1101 |
| 367 | 20231214 | 151100 | 92564306500 | 419500 | 419000 | 420000 | 419000 | 530 |
| 368 | 20231214 | 151000 | 92342004500 | 419000 | 419500 | 420000 | 419000 | 1314 |
| 369 | 20231214 | 150900 | 91790650000 | 419500 | 419500 | 420000 | 419500 | 642 |
| 370 | 20231214 | 150800 | 91521248500 | 419500 | 419500 | 420000 | 419500 | 665 |
| 371 | 20231214 | 150700 | 91242233500 | 419500 | 418500 | 420000 | 418500 | 2041 |
| 372 | 20231214 | 150600 | 90386632000 | 418500 | 418000 | 419000 | 417500 | 568 |
| 373 | 20231214 | 150500 | 90148963500 | 418000 | 418000 | 418500 | 418000 | 443 |
| 374 | 20231214 | 150400 | 89963755500 | 418000 | 418000 | 419000 | 418000 | 1182 |
| 375 | 20231214 | 150300 | 89468993000 | 418000 | 417500 | 418500 | 417000 | 1727 |
| 376 | 20231214 | 150200 | 88747004000 | 417500 | 417500 | 418000 | 417000 | 1182 |
| 377 | 20231214 | 150100 | 88253225500 | 417000 | 417500 | 418000 | 417000 | 871 |
| 378 | 20231214 | 150000 | 87889689000 | 417500 | 418000 | 419000 | 417500 | 635 |
| 379 | 20231214 | 145900 | 87624406000 | 418000 | 418500 | 419000 | 418000 | 565 |
| 380 | 20231214 | 145800 | 87388110500 | 418000 | 418000 | 419000 | 418000 | 497 |
| 381 | 20231214 | 145700 | 87180297500 | 418000 | 418000 | 418500 | 418000 | 1268 |
| 382 | 20231214 | 145600 | 86649809000 | 418500 | 418500 | 418500 | 418000 | 547 |
| 383 | 20231214 | 145500 | 86421121000 | 418000 | 418000 | 418500 | 418000 | 409 |
| 384 | 20231214 | 145400 | 86250139500 | 418500 | 418000 | 418500 | 418000 | 638 |
| 385 | 20231214 | 145300 | 85983360500 | 418000 | 418000 | 418500 | 418000 | 746 |
| 386 | 20231214 | 145200 | 85671301000 | 418000 | 418000 | 418500 | 417500 | 807 |
| 387 | 20231214 | 145100 | 85334003500 | 418000 | 418000 | 419000 | 418000 | 459 |
| 388 | 20231214 | 145000 | 85142090500 | 418000 | 418000 | 419000 | 418000 | 503 |
| 389 | 20231214 | 144900 | 84931598500 | 418000 | 418500 | 419000 | 418000 | 580 |
| 390 | 20231214 | 144800 | 84689034500 | 418000 | 418500 | 419000 | 418000 | 285 |
| 391 | 20231214 | 144700 | 84569775000 | 418500 | 418500 | 419000 | 418000 | 364 |
| 392 | 20231214 | 144600 | 84417422500 | 418500 | 418500 | 419000 | 418500 | 534 |
| 393 | 20231214 | 144500 | 84193825500 | 418500 | 418000 | 419000 | 417000 | 1565 |
| 394 | 20231214 | 144400 | 83539731000 | 418000 | 418500 | 419000 | 418000 | 466 |
| 395 | 20231214 | 144300 | 83344794500 | 418500 | 419000 | 419500 | 418500 | 376 |
| 396 | 20231214 | 144200 | 83187369000 | 419000 | 419000 | 419500 | 418000 | 497 |
| 397 | 20231214 | 144100 | 82979287500 | 418500 | 418500 | 419000 | 418000 | 438 |
| 398 | 20231214 | 144000 | 82796008500 | 419000 | 418500 | 419500 | 418000 | 359 |
| 399 | 20231214 | 143900 | 82645720000 | 418500 | 418000 | 419500 | 418000 | 389 |
| 400 | 20231214 | 143800 | 82482951500 | 418500 | 419000 | 420000 | 418500 | 866 |
| 401 | 20231214 | 143700 | 82119951000 | 418500 | 419000 | 419500 | 418000 | 3088 |
| 402 | 20231214 | 143600 | 80825728000 | 418000 | 417500 | 419000 | 417500 | 374 |
| 403 | 20231214 | 143500 | 80669251000 | 417500 | 418000 | 419000 | 417500 | 372 |
| 404 | 20231214 | 143400 | 80513732500 | 419000 | 418000 | 419000 | 417500 | 482 |
| 405 | 20231214 | 143300 | 80312186000 | 418500 | 418500 | 418500 | 418000 | 455 |
| 406 | 20231214 | 143200 | 80121898500 | 418500 | 418000 | 419000 | 418000 | 688 |
| 407 | 20231214 | 143100 | 79834195000 | 418000 | 418500 | 419000 | 418000 | 813 |
| 408 | 20231214 | 143000 | 79493954000 | 419000 | 418000 | 419000 | 418000 | 388 |
| 409 | 20231214 | 142900 | 79331562500 | 418000 | 418000 | 419000 | 418000 | 1886 |
| 410 | 20231214 | 142800 | 78542337500 | 418000 | 418000 | 418500 | 418000 | 746 |
| 411 | 20231214 | 142700 | 78230394000 | 418000 | 417500 | 418500 | 417500 | 2386 |
| 412 | 20231214 | 142600 | 77233140500 | 417500 | 417000 | 418000 | 417000 | 1761 |
| 413 | 20231214 | 142500 | 76498072500 | 417000 | 417000 | 417500 | 417000 | 674 |
| 414 | 20231214 | 142400 | 76216812500 | 417000 | 417500 | 418000 | 417000 | 296 |
| 415 | 20231214 | 142300 | 76093237500 | 417500 | 417000 | 418000 | 417000 | 655 |
| 416 | 20231214 | 142200 | 75819816000 | 417000 | 417000 | 418000 | 417000 | 1116 |
| 417 | 20231214 | 142100 | 75353891500 | 417000 | 417000 | 417500 | 417000 | 670 |
| 418 | 20231214 | 142000 | 75074378000 | 417500 | 417000 | 417500 | 417000 | 814 |
| 419 | 20231214 | 141900 | 74734630000 | 417000 | 417500 | 418000 | 417000 | 426 |
| 420 | 20231214 | 141800 | 74556811000 | 418000 | 417500 | 418000 | 417500 | 621 |
| 421 | 20231214 | 141700 | 74297450000 | 417500 | 417500 | 418000 | 417500 | 371 |
| 422 | 20231214 | 141600 | 74142500500 | 417500 | 417500 | 418000 | 417000 | 429 |
| 423 | 20231214 | 141500 | 73963364000 | 417500 | 418000 | 418000 | 417000 | 458 |
| 424 | 20231214 | 141400 | 73772167000 | 418000 | 417500 | 418000 | 417000 | 605 |
| 425 | 20231214 | 141300 | 73519600000 | 418000 | 416500 | 418000 | 416000 | 1467 |
| 426 | 20231214 | 141200 | 72907720000 | 416500 | 416500 | 417500 | 416000 | 578 |
| 427 | 20231214 | 141100 | 72666949500 | 416500 | 417000 | 417000 | 416000 | 629 |
| 428 | 20231214 | 141000 | 72404956500 | 416500 | 417500 | 417500 | 416500 | 846 |
| 429 | 20231214 | 140900 | 72052123000 | 417000 | 417000 | 417500 | 417000 | 381 |
| 430 | 20231214 | 140800 | 71893227000 | 417500 | 417000 | 417500 | 417000 | 342 |
| 431 | 20231214 | 140700 | 71750554000 | 417500 | 417500 | 418000 | 417000 | 585 |
| 432 | 20231214 | 140600 | 71506297000 | 417500 | 418000 | 418000 | 417500 | 631 |
| 433 | 20231214 | 140500 | 71242745000 | 417500 | 417500 | 418000 | 417500 | 648 |
| 434 | 20231214 | 140400 | 70972129500 | 418000 | 417500 | 418000 | 417500 | 801 |
| 435 | 20231214 | 140300 | 70637580500 | 417500 | 417500 | 418000 | 417500 | 328 |
| 436 | 20231214 | 140200 | 70500624500 | 417500 | 417500 | 418000 | 417500 | 520 |
| 437 | 20231214 | 140100 | 70283454500 | 418000 | 417500 | 418000 | 417500 | 319 |
| 438 | 20231214 | 140000 | 70150221500 | 418000 | 418000 | 418500 | 418000 | 397 |
| 439 | 20231214 | 135900 | 69984208000 | 418000 | 418000 | 418500 | 418000 | 307 |
| 440 | 20231214 | 135800 | 69855853000 | 418000 | 418000 | 418500 | 418000 | 181 |
| 441 | 20231214 | 135700 | 69780181000 | 418000 | 418000 | 418500 | 417500 | 576 |
| 442 | 20231214 | 135600 | 69539393000 | 417500 | 417500 | 418500 | 417500 | 289 |
| 443 | 20231214 | 135500 | 69418681500 | 417500 | 418000 | 418500 | 417500 | 268 |
| 444 | 20231214 | 135400 | 69306649500 | 418000 | 418000 | 418500 | 418000 | 192 |
| 445 | 20231214 | 135300 | 69226366000 | 418000 | 418000 | 418500 | 417500 | 573 |
| 446 | 20231214 | 135200 | 68986854000 | 418000 | 418000 | 418500 | 417500 | 303 |
| 447 | 20231214 | 135100 | 68860176000 | 418000 | 418000 | 418500 | 418000 | 397 |
| 448 | 20231214 | 135000 | 68694189500 | 418000 | 418000 | 418500 | 418000 | 424 |
| 449 | 20231214 | 134900 | 68516941000 | 418000 | 418500 | 418500 | 417500 | 1024 |
| 450 | 20231214 | 134800 | 68088877500 | 418000 | 418500 | 418500 | 418000 | 267 |
| 451 | 20231214 | 134700 | 67977243000 | 418000 | 417500 | 418000 | 417500 | 331 |
| 452 | 20231214 | 134600 | 67838945500 | 417500 | 418000 | 418500 | 417500 | 270 |
| 453 | 20231214 | 134500 | 67726064500 | 418000 | 418500 | 418500 | 417500 | 1120 |
| 454 | 20231214 | 134400 | 67257892000 | 418000 | 418500 | 418500 | 418000 | 311 |
| 455 | 20231214 | 134300 | 67127841000 | 418000 | 418000 | 418500 | 418000 | 338 |
| 456 | 20231214 | 134200 | 66986520000 | 418000 | 418000 | 418500 | 417500 | 422 |
| 457 | 20231214 | 134100 | 66810110000 | 418000 | 418000 | 418500 | 418000 | 336 |
| 458 | 20231214 | 134000 | 66669626000 | 418500 | 418500 | 418500 | 418000 | 319 |
| 459 | 20231214 | 133900 | 66536255000 | 418000 | 418500 | 418500 | 418000 | 685 |
| 460 | 20231214 | 133800 | 66249863500 | 418000 | 418000 | 418500 | 418000 | 236 |
| 461 | 20231214 | 133700 | 66151143500 | 418000 | 418500 | 419000 | 418000 | 193 |
| 462 | 20231214 | 133600 | 66070393500 | 418500 | 418500 | 419000 | 418000 | 301 |
| 463 | 20231214 | 133500 | 65944401000 | 418500 | 418000 | 419000 | 418000 | 814 |
| 464 | 20231214 | 133400 | 65603752500 | 418500 | 419000 | 419000 | 418000 | 829 |
| 465 | 20231214 | 133300 | 65256840000 | 418500 | 418000 | 419000 | 418000 | 897 |
| 466 | 20231214 | 133200 | 64881513000 | 418000 | 418000 | 418500 | 418000 | 283 |
| 467 | 20231214 | 133100 | 64763159000 | 418000 | 418000 | 418500 | 418000 | 259 |
| 468 | 20231214 | 133000 | 64654811500 | 418000 | 418500 | 418500 | 418000 | 269 |
| 469 | 20231214 | 132900 | 64542323500 | 418000 | 418500 | 419000 | 418000 | 388 |
| 470 | 20231214 | 132800 | 64379982500 | 418500 | 417500 | 419000 | 417500 | 3301 |
| 471 | 20231214 | 132700 | 62999368000 | 417500 | 418000 | 418000 | 417500 | 347 |
| 472 | 20231214 | 132600 | 62854418000 | 418000 | 417500 | 418000 | 417500 | 448 |
| 473 | 20231214 | 132500 | 62667220000 | 417500 | 417500 | 418000 | 417500 | 593 |
| 474 | 20231214 | 132400 | 62419503500 | 418000 | 417500 | 418000 | 417500 | 241 |
| 475 | 20231214 | 132300 | 62318829500 | 417500 | 417500 | 418000 | 417500 | 210 |
| 476 | 20231214 | 132200 | 62231135500 | 417500 | 417000 | 417500 | 417000 | 1201 |
| 477 | 20231214 | 132100 | 61729790500 | 417000 | 417500 | 417500 | 417000 | 257 |
| 478 | 20231214 | 132000 | 61622568500 | 417000 | 416500 | 417500 | 416500 | 408 |
| 479 | 20231214 | 131900 | 61452457000 | 416500 | 416500 | 417000 | 416500 | 489 |
| 480 | 20231214 | 131800 | 61248615500 | 416500 | 417000 | 417000 | 416500 | 355 |
| 481 | 20231214 | 131700 | 61100685000 | 416500 | 416500 | 417000 | 416500 | 221 |
| 482 | 20231214 | 131600 | 61008619000 | 416500 | 416500 | 417000 | 416500 | 300 |
| 483 | 20231214 | 131500 | 60883662500 | 416500 | 416500 | 417000 | 416500 | 420 |
| 484 | 20231214 | 131400 | 60708726000 | 417000 | 416000 | 417000 | 415500 | 561 |
| 485 | 20231214 | 131300 | 60475362500 | 416000 | 416000 | 416500 | 415500 | 157 |
| 486 | 20231214 | 131200 | 60410073500 | 415500 | 416000 | 416500 | 415500 | 289 |
| 487 | 20231214 | 131100 | 60289794000 | 416000 | 416000 | 416500 | 415500 | 741 |
| 488 | 20231214 | 131000 | 59981585000 | 416000 | 416500 | 416500 | 416000 | 135 |
| 489 | 20231214 | 130900 | 59925410500 | 416000 | 416000 | 416500 | 416000 | 126 |
| 490 | 20231214 | 130800 | 59872971500 | 416000 | 416000 | 416500 | 416000 | 146 |
| 491 | 20231214 | 130700 | 59812233000 | 416000 | 416000 | 416500 | 415500 | 723 |
| 492 | 20231214 | 130600 | 59511468500 | 416000 | 415000 | 416000 | 415000 | 864 |
| 493 | 20231214 | 130500 | 59152509000 | 415000 | 415000 | 415500 | 415000 | 259 |
| 494 | 20231214 | 130400 | 59045018000 | 415500 | 415000 | 415500 | 415000 | 152 |
| 495 | 20231214 | 130300 | 58981926500 | 415000 | 415500 | 415500 | 415000 | 240 |
| 496 | 20231214 | 130200 | 58882322000 | 415000 | 415500 | 416000 | 415000 | 466 |
| 497 | 20231214 | 130100 | 58688718000 | 415500 | 415500 | 416000 | 415500 | 161 |
| 498 | 20231214 | 130000 | 58621816000 | 415500 | 415500 | 416000 | 415500 | 176 |
| 499 | 20231214 | 125900 | 58548681000 | 415500 | 415500 | 416000 | 415500 | 227 |
| 500 | 20231214 | 125800 | 58454290000 | 415500 | 415500 | 416000 | 415500 | 198 |
| 501 | 20231214 | 125700 | 58371984500 | 415500 | 415500 | 416000 | 415500 | 173 |
| 502 | 20231214 | 125600 | 58300101000 | 415500 | 415000 | 415500 | 415000 | 330 |
| 503 | 20231214 | 125500 | 58163008000 | 415000 | 415000 | 415500 | 415000 | 356 |
| 504 | 20231214 | 125400 | 58015154000 | 415000 | 415500 | 415500 | 415000 | 306 |
| 505 | 20231214 | 125300 | 57888107000 | 415000 | 415500 | 415500 | 415000 | 470 |
| 506 | 20231214 | 125200 | 57693043000 | 415000 | 415500 | 415500 | 415000 | 214 |
| 507 | 20231214 | 125100 | 57604172500 | 415000 | 415500 | 416000 | 415000 | 1152 |
| 508 | 20231214 | 125000 | 57125693000 | 415500 | 415500 | 416000 | 415500 | 666 |
| 509 | 20231214 | 124900 | 56848965000 | 415500 | 415500 | 416000 | 415500 | 356 |
| 510 | 20231214 | 124800 | 56701022500 | 415500 | 415500 | 416000 | 415500 | 287 |
| 511 | 20231214 | 124700 | 56581725500 | 416000 | 415500 | 416000 | 415500 | 140 |
| 512 | 20231214 | 124600 | 56523546500 | 415500 | 415500 | 416000 | 415500 | 132 |
| 513 | 20231214 | 124500 | 56468679000 | 416000 | 416500 | 416500 | 415500 | 2543 |
| 514 | 20231214 | 124400 | 55410791500 | 416000 | 416000 | 416500 | 416000 | 266 |
| 515 | 20231214 | 124300 | 55300074500 | 416000 | 416000 | 416500 | 416000 | 157 |
| 516 | 20231214 | 124200 | 55234743000 | 416000 | 416500 | 416500 | 416000 | 112 |
| 517 | 20231214 | 124100 | 55188147000 | 416500 | 416000 | 416500 | 416000 | 195 |
| 518 | 20231214 | 124000 | 55107004000 | 416000 | 416000 | 416500 | 416000 | 154 |
| 519 | 20231214 | 123900 | 55042925500 | 416500 | 417000 | 417000 | 416000 | 290 |
| 520 | 20231214 | 123800 | 54922145000 | 416500 | 417000 | 417000 | 416500 | 135 |
| 521 | 20231214 | 123700 | 54865916500 | 416500 | 416500 | 417000 | 416500 | 329 |
| 522 | 20231214 | 123600 | 54728799500 | 416500 | 417000 | 417000 | 416500 | 220 |
| 523 | 20231214 | 123500 | 54637102000 | 416500 | 416500 | 417000 | 416500 | 478 |
| 524 | 20231214 | 123400 | 54437844000 | 416500 | 416500 | 416500 | 416500 | 242 |
| 525 | 20231214 | 123300 | 54337051000 | 416500 | 417000 | 417500 | 416500 | 140 |
| 526 | 20231214 | 123200 | 54278695000 | 417000 | 417000 | 417500 | 416500 | 298 |
| 527 | 20231214 | 123100 | 54154439000 | 417500 | 417000 | 417500 | 417000 | 737 |
| 528 | 20231214 | 123000 | 53847056000 | 417000 | 417000 | 417500 | 416500 | 578 |
| 529 | 20231214 | 122900 | 53606030000 | 416500 | 416500 | 417000 | 416500 | 692 |
| 530 | 20231214 | 122800 | 53317809500 | 417000 | 416500 | 417000 | 416500 | 129 |
| 531 | 20231214 | 122700 | 53264067500 | 416500 | 417000 | 417000 | 416500 | 152 |
| 532 | 20231214 | 122600 | 53200758500 | 416500 | 417000 | 417500 | 416500 | 1016 |
| 533 | 20231214 | 122500 | 52777125000 | 417000 | 417000 | 417500 | 417000 | 306 |
| 534 | 20231214 | 122400 | 52649517500 | 417000 | 417000 | 417500 | 417000 | 194 |
| 535 | 20231214 | 122300 | 52568567500 | 417000 | 417500 | 417500 | 417000 | 273 |
| 536 | 20231214 | 122200 | 52454669500 | 417000 | 417000 | 417500 | 417000 | 379 |
| 537 | 20231214 | 122100 | 52296558500 | 417500 | 417000 | 417500 | 417000 | 289 |
| 538 | 20231214 | 122000 | 52175957500 | 417000 | 417500 | 417500 | 417000 | 100 |
| 539 | 20231214 | 121900 | 52134255000 | 417000 | 417000 | 417500 | 417000 | 193 |
| 540 | 20231214 | 121800 | 52053727500 | 417000 | 418000 | 418000 | 417000 | 311 |
| 541 | 20231214 | 121700 | 51923901000 | 417500 | 417500 | 418000 | 417500 | 89 |
| 542 | 20231214 | 121600 | 51886742000 | 417500 | 417500 | 418000 | 417500 | 282 |
| 543 | 20231214 | 121500 | 51768997500 | 417500 | 417500 | 418000 | 417500 | 112 |
| 544 | 20231214 | 121400 | 51722234000 | 417500 | 417500 | 417500 | 417000 | 94 |
| 545 | 20231214 | 121300 | 51682994000 | 417000 | 417500 | 418000 | 417000 | 165 |
| 546 | 20231214 | 121200 | 51614123000 | 417500 | 417500 | 418000 | 417000 | 178 |
| 547 | 20231214 | 121100 | 51539826500 | 417500 | 417000 | 417500 | 417000 | 173 |
| 548 | 20231214 | 121000 | 51467637500 | 417500 | 417500 | 417500 | 417000 | 150 |
| 549 | 20231214 | 120900 | 51405056000 | 417500 | 417500 | 417500 | 417000 | 207 |
| 550 | 20231214 | 120800 | 51318691000 | 417500 | 417500 | 417500 | 417000 | 95 |
| 551 | 20231214 | 120700 | 51279066500 | 417500 | 417500 | 418000 | 417000 | 316 |
| 552 | 20231214 | 120600 | 51147174000 | 417500 | 417000 | 417500 | 417000 | 133 |
| 553 | 20231214 | 120500 | 51091677500 | 417500 | 417000 | 417500 | 417000 | 198 |
| 554 | 20231214 | 120400 | 51009062500 | 417000 | 417500 | 418000 | 417000 | 190 |
| 555 | 20231214 | 120300 | 50929771000 | 417000 | 417000 | 418000 | 417000 | 150 |
| 556 | 20231214 | 120200 | 50867181000 | 417000 | 417000 | 418000 | 417000 | 168 |
| 557 | 20231214 | 120100 | 50797088500 | 417000 | 417000 | 417500 | 417000 | 176 |
| 558 | 20231214 | 120000 | 50723653000 | 417500 | 417500 | 418000 | 417000 | 397 |
| 559 | 20231214 | 115900 | 50557969000 | 417500 | 417500 | 418000 | 417500 | 67 |
| 560 | 20231214 | 115800 | 50529996000 | 417000 | 418000 | 418000 | 417000 | 308 |
| 561 | 20231214 | 115700 | 50401516000 | 417500 | 417500 | 418000 | 417000 | 300 |
| 562 | 20231214 | 115600 | 50276245500 | 417500 | 417000 | 417500 | 417000 | 205 |
| 563 | 20231214 | 115500 | 50190680500 | 417000 | 417500 | 417500 | 417000 | 435 |
| 564 | 20231214 | 115400 | 50009130000 | 417000 | 417000 | 417500 | 417000 | 157 |
| 565 | 20231214 | 115300 | 49943658000 | 417000 | 416500 | 417500 | 416500 | 638 |
| 566 | 20231214 | 115200 | 49677581500 | 416500 | 416500 | 417000 | 416500 | 137 |
| 567 | 20231214 | 115100 | 49620520000 | 416500 | 416500 | 417000 | 416500 | 140 |
| 568 | 20231214 | 115000 | 49562185000 | 416500 | 416500 | 417000 | 416500 | 471 |
| 569 | 20231214 | 114900 | 49365886000 | 416500 | 417000 | 417000 | 416500 | 171 |
| 570 | 20231214 | 114800 | 49294640500 | 416500 | 416500 | 417000 | 416500 | 95 |
| 571 | 20231214 | 114700 | 49255062000 | 416500 | 416500 | 417000 | 416500 | 224 |
| 572 | 20231214 | 114600 | 49161760000 | 416500 | 416500 | 417000 | 416500 | 125 |
| 573 | 20231214 | 114500 | 49109692500 | 416500 | 416500 | 417000 | 416000 | 160 |
| 574 | 20231214 | 114400 | 49043031500 | 416000 | 416500 | 416500 | 416000 | 221 |
| 575 | 20231214 | 114300 | 48951050500 | 416000 | 417000 | 417000 | 416000 | 377 |
| 576 | 20231214 | 114200 | 48794044500 | 416500 | 416000 | 417000 | 416000 | 369 |
| 577 | 20231214 | 114100 | 48640389000 | 416000 | 416500 | 417000 | 416000 | 559 |
| 578 | 20231214 | 114000 | 48407593500 | 416500 | 417000 | 417500 | 416500 | 1351 |
| 579 | 20231214 | 113900 | 47844406000 | 417000 | 417000 | 417500 | 417000 | 216 |
| 580 | 20231214 | 113800 | 47754295000 | 417000 | 417500 | 417500 | 417000 | 68 |
| 581 | 20231214 | 113700 | 47725929000 | 417500 | 417500 | 417500 | 417000 | 164 |
| 582 | 20231214 | 113600 | 47657515500 | 417000 | 418000 | 418000 | 417000 | 493 |
| 583 | 20231214 | 113500 | 47451714000 | 417500 | 417500 | 418000 | 417500 | 55 |
| 584 | 20231214 | 113400 | 47428748500 | 417500 | 417500 | 418000 | 417500 | 171 |
| 585 | 20231214 | 113300 | 47357352500 | 417500 | 417500 | 418000 | 417500 | 151 |
| 586 | 20231214 | 113200 | 47294306000 | 417500 | 418000 | 418500 | 417500 | 162 |
| 587 | 20231214 | 113100 | 47226617000 | 418000 | 418000 | 419500 | 417500 | 1695 |
| 588 | 20231214 | 113000 | 46516435500 | 417500 | 417500 | 418000 | 417000 | 989 |
| 589 | 20231214 | 112900 | 46103283500 | 417000 | 417500 | 417500 | 417000 | 379 |
| 590 | 20231214 | 112800 | 45945060000 | 417500 | 418000 | 418000 | 417500 | 179 |
| 591 | 20231214 | 112700 | 45870269500 | 418000 | 418500 | 418500 | 418000 | 722 |
| 592 | 20231214 | 112600 | 45568271500 | 418500 | 418000 | 418500 | 417500 | 907 |
| 593 | 20231214 | 112500 | 45189112000 | 418000 | 417500 | 418000 | 417500 | 283 |
| 594 | 20231214 | 112400 | 45070887000 | 418000 | 417500 | 418000 | 417500 | 292 |
| 595 | 20231214 | 112300 | 44948878000 | 417500 | 417500 | 418000 | 417000 | 165 |
| 596 | 20231214 | 112200 | 44879994000 | 417000 | 417000 | 417500 | 417000 | 189 |
| 597 | 20231214 | 112100 | 44801165500 | 417000 | 417000 | 417500 | 416500 | 837 |
| 598 | 20231214 | 112000 | 44451975500 | 416500 | 417000 | 417000 | 416500 | 403 |
| 599 | 20231214 | 111900 | 44283948500 | 417000 | 417000 | 417500 | 417000 | 366 |
| 600 | 20231214 | 111800 | 44131320000 | 417000 | 418000 | 418000 | 417000 | 462 |
| 601 | 20231214 | 111700 | 43938454500 | 417500 | 418000 | 418000 | 417500 | 222 |
| 602 | 20231214 | 111600 | 43845761500 | 417500 | 418000 | 418000 | 417500 | 164 |
| 603 | 20231214 | 111500 | 43777283000 | 417500 | 418000 | 418000 | 417500 | 110 |
| 604 | 20231214 | 111400 | 43731356000 | 418000 | 417000 | 418000 | 417000 | 110 |
| 605 | 20231214 | 111300 | 43685424000 | 417000 | 417000 | 417500 | 417000 | 217 |
| 606 | 20231214 | 111200 | 43594872000 | 417000 | 417000 | 417500 | 417000 | 369 |
| 607 | 20231214 | 111100 | 43440976000 | 417000 | 417500 | 418000 | 417000 | 186 |
| 608 | 20231214 | 111000 | 43363356000 | 417500 | 417500 | 418000 | 417000 | 97 |
| 609 | 20231214 | 110900 | 43322865000 | 417500 | 417500 | 418000 | 417000 | 839 |
| 610 | 20231214 | 110800 | 42972599500 | 417500 | 418000 | 418000 | 417500 | 410 |
| 611 | 20231214 | 110700 | 42801313500 | 418000 | 418000 | 418500 | 417500 | 52 |
| 612 | 20231214 | 110600 | 42779580500 | 418000 | 418500 | 419000 | 418000 | 422 |
| 613 | 20231214 | 110500 | 42603052500 | 418500 | 419500 | 419500 | 418000 | 612 |
| 614 | 20231214 | 110400 | 42346918000 | 419000 | 419000 | 419500 | 419000 | 500 |
| 615 | 20231214 | 110300 | 42137332000 | 419000 | 418500 | 419500 | 418000 | 2034 |
| 616 | 20231214 | 110200 | 41285191500 | 418500 | 418500 | 419000 | 418000 | 352 |
| 617 | 20231214 | 110100 | 41137878500 | 418500 | 418500 | 419000 | 418500 | 221 |
| 618 | 20231214 | 110000 | 41045383500 | 418500 | 419000 | 419000 | 418500 | 281 |
| 619 | 20231214 | 105900 | 40927766500 | 419000 | 418500 | 419000 | 418500 | 547 |
| 620 | 20231214 | 105800 | 40698673000 | 418500 | 419000 | 419000 | 418000 | 726 |
| 621 | 20231214 | 105700 | 40394904500 | 418500 | 418000 | 419000 | 418000 | 429 |
| 622 | 20231214 | 105600 | 40215366000 | 418000 | 417000 | 418500 | 417000 | 1341 |
| 623 | 20231214 | 105500 | 39654986500 | 417000 | 417000 | 417500 | 417000 | 152 |
| 624 | 20231214 | 105400 | 39591593500 | 417000 | 417500 | 418000 | 417000 | 372 |
| 625 | 20231214 | 105300 | 39436308000 | 417500 | 417500 | 418000 | 417500 | 127 |
| 626 | 20231214 | 105200 | 39383248500 | 418000 | 417500 | 418000 | 417500 | 237 |
| 627 | 20231214 | 105100 | 39284285000 | 417500 | 417000 | 418000 | 417000 | 506 |
| 628 | 20231214 | 105000 | 39073055500 | 417000 | 417500 | 418000 | 417000 | 817 |
| 629 | 20231214 | 104900 | 38731984500 | 417000 | 417500 | 418000 | 417000 | 243 |
| 630 | 20231214 | 104800 | 38630564500 | 417500 | 417500 | 418000 | 417500 | 149 |
| 631 | 20231214 | 104700 | 38568341500 | 417500 | 417500 | 417500 | 417000 | 618 |
| 632 | 20231214 | 104600 | 38310350000 | 417000 | 417000 | 417500 | 417000 | 148 |
| 633 | 20231214 | 104500 | 38248581000 | 417000 | 417000 | 418000 | 417000 | 839 |
| 634 | 20231214 | 104400 | 37898450000 | 417000 | 417000 | 417500 | 417000 | 331 |
| 635 | 20231214 | 104300 | 37760419000 | 417000 | 417000 | 417500 | 416500 | 903 |
| 636 | 20231214 | 104200 | 37383986000 | 417000 | 416500 | 417000 | 416500 | 153 |
| 637 | 20231214 | 104100 | 37320222500 | 416500 | 417000 | 417000 | 416500 | 647 |
| 638 | 20231214 | 104000 | 37050438500 | 417000 | 417500 | 418000 | 417000 | 415 |
| 639 | 20231214 | 103900 | 36877304500 | 417500 | 418000 | 418000 | 417500 | 228 |
| 640 | 20231214 | 103800 | 36782095000 | 417500 | 417500 | 418000 | 417500 | 193 |
| 641 | 20231214 | 103700 | 36701481000 | 417500 | 417500 | 417500 | 417000 | 528 |
| 642 | 20231214 | 103600 | 36481093000 | 417500 | 417500 | 418000 | 417500 | 309 |
| 643 | 20231214 | 103500 | 36352070000 | 418000 | 418000 | 418500 | 417500 | 148 |
| 644 | 20231214 | 103400 | 36290219000 | 418000 | 418000 | 418500 | 417500 | 268 |
| 645 | 20231214 | 103300 | 36178212000 | 418000 | 419000 | 419000 | 418000 | 516 |
| 646 | 20231214 | 103200 | 35962351500 | 418500 | 418000 | 418500 | 418000 | 611 |
| 647 | 20231214 | 103100 | 35706665000 | 418000 | 418000 | 418500 | 418000 | 185 |
| 648 | 20231214 | 103000 | 35629263000 | 418000 | 417500 | 418500 | 417500 | 1155 |
| 649 | 20231214 | 102900 | 35146485000 | 417500 | 417500 | 418000 | 417500 | 104 |
| 650 | 20231214 | 102800 | 35103052500 | 417500 | 417000 | 418000 | 417000 | 841 |
| 651 | 20231214 | 102700 | 34752029000 | 417500 | 417000 | 417500 | 417000 | 173 |
| 652 | 20231214 | 102600 | 34679855500 | 417000 | 417000 | 417500 | 417000 | 173 |
| 653 | 20231214 | 102500 | 34607714000 | 417000 | 417500 | 417500 | 417000 | 274 |
| 654 | 20231214 | 102400 | 34493386500 | 417000 | 417000 | 417000 | 417000 | 464 |
| 655 | 20231214 | 102300 | 34299898500 | 417000 | 417500 | 418000 | 417000 | 434 |
| 656 | 20231214 | 102200 | 34118700500 | 417500 | 418500 | 418500 | 417500 | 199 |
| 657 | 20231214 | 102100 | 34035548500 | 418000 | 418500 | 418500 | 418000 | 294 |
| 658 | 20231214 | 102000 | 33912595500 | 418000 | 418500 | 418500 | 417500 | 372 |
| 659 | 20231214 | 101900 | 33757059500 | 418000 | 418500 | 418500 | 418000 | 411 |
| 660 | 20231214 | 101800 | 33585223000 | 418500 | 418000 | 418500 | 418000 | 93 |
| 661 | 20231214 | 101700 | 33546346000 | 418000 | 418000 | 419000 | 418000 | 205 |
| 662 | 20231214 | 101600 | 33460560500 | 418500 | 419000 | 419000 | 418000 | 299 |
| 663 | 20231214 | 101500 | 33335402000 | 418500 | 418000 | 418500 | 417500 | 552 |
| 664 | 20231214 | 101400 | 33104537000 | 418000 | 418500 | 418500 | 417500 | 635 |
| 665 | 20231214 | 101300 | 32839094000 | 418000 | 418000 | 419000 | 418000 | 1645 |
| 666 | 20231214 | 101200 | 32150413500 | 418500 | 418500 | 418500 | 418000 | 715 |
| 667 | 20231214 | 101100 | 31851471000 | 418500 | 419000 | 419000 | 418000 | 1100 |
| 668 | 20231214 | 101000 | 31391103000 | 418500 | 418500 | 419000 | 418500 | 467 |
| 669 | 20231214 | 100900 | 31195559000 | 418500 | 419500 | 419500 | 418500 | 450 |
| 670 | 20231214 | 100800 | 31007101500 | 419000 | 419500 | 419500 | 419000 | 853 |
| 671 | 20231214 | 100700 | 30649630000 | 419500 | 419500 | 419500 | 419000 | 1965 |
| 672 | 20231214 | 100600 | 29825366500 | 419500 | 420000 | 420000 | 419500 | 181 |
| 673 | 20231214 | 100500 | 29749394500 | 420000 | 420000 | 420000 | 419500 | 259 |
| 674 | 20231214 | 100400 | 29640655500 | 419500 | 420000 | 420000 | 419500 | 313 |
| 675 | 20231214 | 100300 | 29509239500 | 419500 | 420000 | 420000 | 419500 | 439 |
| 676 | 20231214 | 100200 | 29324963500 | 420000 | 420000 | 420000 | 419500 | 442 |
| 677 | 20231214 | 100100 | 29139377500 | 419500 | 420000 | 420000 | 419500 | 159 |
| 678 | 20231214 | 100000 | 29072629000 | 420000 | 419500 | 420000 | 419500 | 187 |
| 679 | 20231214 | 095900 | 28994152500 | 419500 | 420000 | 420500 | 419500 | 559 |
| 680 | 20231214 | 095800 | 28759440000 | 420500 | 420000 | 420500 | 420000 | 421 |
| 681 | 20231214 | 095700 | 28582613000 | 420000 | 420000 | 420500 | 420000 | 378 |
| 682 | 20231214 | 095600 | 28423808500 | 420000 | 420000 | 420500 | 420000 | 330 |
| 683 | 20231214 | 095500 | 28285088500 | 420000 | 420000 | 420500 | 420000 | 482 |
| 684 | 20231214 | 095400 | 28082584000 | 420000 | 420000 | 420500 | 420000 | 368 |
| 685 | 20231214 | 095300 | 27927970000 | 420000 | 420000 | 420500 | 420000 | 183 |
| 686 | 20231214 | 095200 | 27851107500 | 420000 | 420000 | 420500 | 420000 | 327 |
| 687 | 20231214 | 095100 | 27713731000 | 420500 | 420000 | 420500 | 420000 | 481 |
| 688 | 20231214 | 095000 | 27511562500 | 420500 | 420000 | 420500 | 420000 | 282 |
| 689 | 20231214 | 094900 | 27393024000 | 420000 | 420000 | 420500 | 420000 | 290 |
| 690 | 20231214 | 094800 | 27271214500 | 420000 | 420000 | 420500 | 420000 | 133 |
| 691 | 20231214 | 094700 | 27215351500 | 420000 | 420500 | 420500 | 420000 | 108 |
| 692 | 20231214 | 094600 | 27169962000 | 420500 | 420500 | 421000 | 420000 | 230 |
| 693 | 20231214 | 094500 | 27073249000 | 420500 | 420000 | 420500 | 420000 | 487 |
| 694 | 20231214 | 094400 | 26868503500 | 420000 | 421000 | 421000 | 420000 | 670 |
| 695 | 20231214 | 094300 | 26586960000 | 420500 | 420000 | 421000 | 420000 | 1096 |
| 696 | 20231214 | 094200 | 26126111500 | 420000 | 419500 | 420500 | 419500 | 1253 |
| 697 | 20231214 | 094100 | 25599875000 | 420000 | 420000 | 420000 | 419500 | 824 |
| 698 | 20231214 | 094000 | 25253898000 | 419500 | 420000 | 420000 | 419500 | 142 |
| 699 | 20231214 | 093900 | 25194296000 | 419500 | 419500 | 420000 | 419000 | 450 |
| 700 | 20231214 | 093800 | 25005500000 | 419500 | 419500 | 420000 | 419000 | 674 |
| 701 | 20231214 | 093700 | 24722808500 | 419500 | 419500 | 420000 | 419500 | 307 |
| 702 | 20231214 | 093600 | 24593968500 | 419500 | 420000 | 420000 | 419000 | 702 |
| 703 | 20231214 | 093500 | 24299466000 | 420000 | 419500 | 420000 | 419500 | 167 |
| 704 | 20231214 | 093400 | 24229391500 | 420000 | 420000 | 420000 | 419500 | 818 |
| 705 | 20231214 | 093300 | 23885890500 | 420000 | 420000 | 420500 | 419500 | 1575 |
| 706 | 20231214 | 093200 | 23224389000 | 419500 | 420000 | 420000 | 419500 | 397 |
| 707 | 20231214 | 093100 | 23057735500 | 420000 | 419500 | 420000 | 419500 | 463 |
| 708 | 20231214 | 093000 | 22863391500 | 420000 | 419000 | 420000 | 419000 | 2155 |
| 709 | 20231214 | 092900 | 21958834500 | 419000 | 419000 | 419500 | 419000 | 288 |
| 710 | 20231214 | 092800 | 21838061000 | 419500 | 419500 | 419500 | 419000 | 957 |
| 711 | 20231214 | 092700 | 21436656000 | 419000 | 419500 | 420000 | 419000 | 1471 |
| 712 | 20231214 | 092600 | 20819711500 | 419500 | 419500 | 420000 | 419500 | 395 |
| 713 | 20231214 | 092500 | 20653935500 | 420000 | 419500 | 420000 | 419500 | 322 |
| 714 | 20231214 | 092400 | 20518825500 | 419500 | 419500 | 420000 | 419500 | 243 |
| 715 | 20231214 | 092300 | 20416816500 | 419500 | 419500 | 420000 | 419000 | 1117 |
| 716 | 20231214 | 092200 | 19948217000 | 419000 | 419000 | 419500 | 419000 | 224 |
| 717 | 20231214 | 092100 | 19854346500 | 419000 | 419500 | 420000 | 419000 | 574 |
| 718 | 20231214 | 092000 | 19613594500 | 419500 | 419500 | 420000 | 419500 | 251 |
| 719 | 20231214 | 091900 | 19508296000 | 419500 | 419000 | 420000 | 419000 | 343 |
| 720 | 20231214 | 091800 | 19364405500 | 419500 | 420500 | 420500 | 419000 | 1021 |
| 721 | 20231214 | 091700 | 18935879000 | 420000 | 420500 | 420500 | 420000 | 323 |
| 722 | 20231214 | 091600 | 18800181500 | 420000 | 420000 | 420500 | 420000 | 371 |
| 723 | 20231214 | 091500 | 18644341500 | 420000 | 420000 | 420500 | 420000 | 299 |
| 724 | 20231214 | 091400 | 18518753500 | 420000 | 419000 | 420500 | 419000 | 1789 |
| 725 | 20231214 | 091300 | 17767988500 | 419000 | 419000 | 419500 | 418500 | 1450 |
| 726 | 20231214 | 091200 | 17160647000 | 418500 | 419500 | 419500 | 418500 | 1165 |
| 727 | 20231214 | 091100 | 16672624500 | 419000 | 419500 | 420000 | 419000 | 964 |
| 728 | 20231214 | 091000 | 16268301000 | 420000 | 420000 | 420500 | 419500 | 956 |
| 729 | 20231214 | 090900 | 15866772500 | 420000 | 420500 | 421500 | 420000 | 1072 |
| 730 | 20231214 | 090800 | 15415781500 | 420000 | 421000 | 421500 | 420000 | 1135 |
| 731 | 20231214 | 090700 | 14938471000 | 421500 | 420500 | 422000 | 420500 | 3698 |
| 732 | 20231214 | 090600 | 13380555000 | 421000 | 420500 | 421500 | 420000 | 2312 |
| 733 | 20231214 | 090500 | 12407203000 | 420500 | 420500 | 421500 | 420500 | 2496 |
| 734 | 20231214 | 090400 | 11356480000 | 421000 | 421000 | 421500 | 420500 | 3766 |
| 735 | 20231214 | 090300 | 9770913000 | 421000 | 421500 | 421500 | 420000 | 4947 |
| 736 | 20231214 | 090200 | 7690284000 | 421000 | 421000 | 421500 | 420500 | 2189 |
| 737 | 20231214 | 090100 | 6768700500 | 421000 | 421500 | 422500 | 421000 | 5728 |
| 738 | 20231214 | 090000 | 4351817500 | 421000 | 419500 | 422500 | 418500 | 10360 |