42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 204700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 3 | 20231218 | 204600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 4 | 20231218 | 204500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 5 | 20231218 | 204400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 6 | 20231218 | 204300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 7 | 20231218 | 204200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 8 | 20231218 | 204100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 9 | 20231218 | 204000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 10 | 20231218 | 203900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 11 | 20231218 | 203800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 12 | 20231218 | 203700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 13 | 20231218 | 203600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 14 | 20231218 | 203500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 15 | 20231218 | 203400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 16 | 20231218 | 203300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 17 | 20231218 | 203200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 18 | 20231218 | 203100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 19 | 20231218 | 203000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 20 | 20231218 | 202900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 21 | 20231218 | 202800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 22 | 20231218 | 202700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 23 | 20231218 | 202600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 24 | 20231218 | 202500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 25 | 20231218 | 202400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 26 | 20231218 | 202300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 27 | 20231218 | 202200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 28 | 20231218 | 202100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 29 | 20231218 | 202000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 30 | 20231218 | 201900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 31 | 20231218 | 201800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 32 | 20231218 | 201700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 33 | 20231218 | 201600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 34 | 20231218 | 201500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 35 | 20231218 | 201400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 36 | 20231218 | 201300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 37 | 20231218 | 201200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 38 | 20231218 | 201100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 39 | 20231218 | 201000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 40 | 20231218 | 200900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 41 | 20231218 | 200800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 42 | 20231218 | 200700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 43 | 20231218 | 200600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 44 | 20231218 | 200500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 45 | 20231218 | 200400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 46 | 20231218 | 200300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 47 | 20231218 | 200200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 48 | 20231218 | 200100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 49 | 20231218 | 200000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 50 | 20231218 | 195900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 51 | 20231218 | 195800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 52 | 20231218 | 195700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 53 | 20231218 | 195600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 54 | 20231218 | 195500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 55 | 20231218 | 195400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 56 | 20231218 | 195300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 57 | 20231218 | 195200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 58 | 20231218 | 195100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 59 | 20231218 | 195000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 60 | 20231218 | 194900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 61 | 20231218 | 194800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 62 | 20231218 | 194700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 63 | 20231218 | 194600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 64 | 20231218 | 194500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 65 | 20231218 | 194400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 66 | 20231218 | 194300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 67 | 20231218 | 194200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 68 | 20231218 | 194100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 69 | 20231218 | 194000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 70 | 20231218 | 193900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 71 | 20231218 | 193800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 72 | 20231218 | 193700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 73 | 20231218 | 193600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 74 | 20231218 | 193500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 75 | 20231218 | 193400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 76 | 20231218 | 193300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 77 | 20231218 | 193200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 78 | 20231218 | 193100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 79 | 20231218 | 193000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 80 | 20231218 | 192900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 81 | 20231218 | 192800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 82 | 20231218 | 192700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 83 | 20231218 | 192600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 84 | 20231218 | 192500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 85 | 20231218 | 192400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 86 | 20231218 | 192300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 87 | 20231218 | 192200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 88 | 20231218 | 192100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 89 | 20231218 | 192000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 90 | 20231218 | 191900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 91 | 20231218 | 191800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 92 | 20231218 | 191700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 93 | 20231218 | 191600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 94 | 20231218 | 191500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 95 | 20231218 | 191400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 96 | 20231218 | 191300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 97 | 20231218 | 191200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 98 | 20231218 | 191100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 99 | 20231218 | 191000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 100 | 20231218 | 190900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 101 | 20231218 | 190800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 102 | 20231218 | 190700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 103 | 20231218 | 190600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 104 | 20231218 | 190500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 105 | 20231218 | 190400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 106 | 20231218 | 190300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 107 | 20231218 | 190200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 108 | 20231218 | 190100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 109 | 20231218 | 190000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 110 | 20231218 | 185900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 111 | 20231218 | 185800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 112 | 20231218 | 185700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 113 | 20231218 | 185600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 114 | 20231218 | 185500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 115 | 20231218 | 185400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 116 | 20231218 | 185300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 117 | 20231218 | 185200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 118 | 20231218 | 185100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 119 | 20231218 | 185000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 120 | 20231218 | 184900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 121 | 20231218 | 184800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 122 | 20231218 | 184700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 123 | 20231218 | 184600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 124 | 20231218 | 184500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 125 | 20231218 | 184400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 126 | 20231218 | 184300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 127 | 20231218 | 184200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 128 | 20231218 | 184100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 129 | 20231218 | 184000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 130 | 20231218 | 183900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 131 | 20231218 | 183800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 132 | 20231218 | 183700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 133 | 20231218 | 183600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 134 | 20231218 | 183500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 135 | 20231218 | 183400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 136 | 20231218 | 183300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 137 | 20231218 | 183200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 138 | 20231218 | 183100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 139 | 20231218 | 183000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 140 | 20231218 | 182900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 141 | 20231218 | 182800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 142 | 20231218 | 182700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 143 | 20231218 | 182600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 144 | 20231218 | 182500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 145 | 20231218 | 182400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 146 | 20231218 | 182300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 147 | 20231218 | 182200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 148 | 20231218 | 182100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 149 | 20231218 | 182000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 150 | 20231218 | 181900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 151 | 20231218 | 181800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 152 | 20231218 | 181700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 153 | 20231218 | 181600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 154 | 20231218 | 181500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 155 | 20231218 | 181400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 156 | 20231218 | 181300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 157 | 20231218 | 181200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 158 | 20231218 | 181100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 159 | 20231218 | 181000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 160 | 20231218 | 180900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 161 | 20231218 | 180800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 162 | 20231218 | 180700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 163 | 20231218 | 180600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 164 | 20231218 | 180500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 165 | 20231218 | 180400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 166 | 20231218 | 180300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 167 | 20231218 | 180200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 168 | 20231218 | 180100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 169 | 20231218 | 180000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 170 | 20231218 | 175900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 171 | 20231218 | 175800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 172 | 20231218 | 175700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 173 | 20231218 | 175600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 174 | 20231218 | 175500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 175 | 20231218 | 175400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 176 | 20231218 | 175300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 177 | 20231218 | 175200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 178 | 20231218 | 175100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 179 | 20231218 | 175000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 180 | 20231218 | 174900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 181 | 20231218 | 174800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 182 | 20231218 | 174700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 183 | 20231218 | 174600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 184 | 20231218 | 174500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 185 | 20231218 | 174400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 186 | 20231218 | 174300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 187 | 20231218 | 174200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 188 | 20231218 | 174100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 189 | 20231218 | 174000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 190 | 20231218 | 173900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 191 | 20231218 | 173800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 192 | 20231218 | 173700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 193 | 20231218 | 173600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 194 | 20231218 | 173500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 195 | 20231218 | 173400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 196 | 20231218 | 173300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 197 | 20231218 | 173200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 198 | 20231218 | 173100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 199 | 20231218 | 173000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 200 | 20231218 | 172900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 201 | 20231218 | 172800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 202 | 20231218 | 172700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 203 | 20231218 | 172600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 204 | 20231218 | 172500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 205 | 20231218 | 172400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 206 | 20231218 | 172300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 207 | 20231218 | 172200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 208 | 20231218 | 172100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 209 | 20231218 | 172000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 210 | 20231218 | 171900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 211 | 20231218 | 171800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 212 | 20231218 | 171700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 213 | 20231218 | 171600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 214 | 20231218 | 171500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 215 | 20231218 | 171400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 216 | 20231218 | 171300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 217 | 20231218 | 171200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 218 | 20231218 | 171100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 219 | 20231218 | 171000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 220 | 20231218 | 170900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 221 | 20231218 | 170800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 222 | 20231218 | 170700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 223 | 20231218 | 170600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 224 | 20231218 | 170500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 225 | 20231218 | 170400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 226 | 20231218 | 170300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 227 | 20231218 | 170200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 228 | 20231218 | 170100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 229 | 20231218 | 170000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 230 | 20231218 | 165900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 231 | 20231218 | 165800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 232 | 20231218 | 165700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 233 | 20231218 | 165600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 234 | 20231218 | 165500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 235 | 20231218 | 165400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 236 | 20231218 | 165300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 237 | 20231218 | 165200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 238 | 20231218 | 165100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 239 | 20231218 | 165000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 240 | 20231218 | 164900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 241 | 20231218 | 164800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 242 | 20231218 | 164700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 243 | 20231218 | 164600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 244 | 20231218 | 164500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 245 | 20231218 | 164400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 246 | 20231218 | 164300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 247 | 20231218 | 164200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 248 | 20231218 | 164100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 249 | 20231218 | 164000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 250 | 20231218 | 163900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 251 | 20231218 | 163800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 252 | 20231218 | 163700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 253 | 20231218 | 163600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 254 | 20231218 | 163500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 255 | 20231218 | 163400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 256 | 20231218 | 163300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 257 | 20231218 | 163200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 258 | 20231218 | 163100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 259 | 20231218 | 163000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 260 | 20231218 | 162900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 261 | 20231218 | 162800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 262 | 20231218 | 162700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 263 | 20231218 | 162600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 264 | 20231218 | 162500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 265 | 20231218 | 162400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 266 | 20231218 | 162300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 267 | 20231218 | 162200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 268 | 20231218 | 162100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 269 | 20231218 | 162000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 270 | 20231218 | 161900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 271 | 20231218 | 161800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 272 | 20231218 | 161700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 273 | 20231218 | 161600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 274 | 20231218 | 161500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 275 | 20231218 | 161400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 276 | 20231218 | 161300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 277 | 20231218 | 161200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 278 | 20231218 | 161100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 279 | 20231218 | 161000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 280 | 20231218 | 160900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 281 | 20231218 | 160800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 282 | 20231218 | 160700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 283 | 20231218 | 160600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 284 | 20231218 | 160500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 285 | 20231218 | 160400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 286 | 20231218 | 160300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 287 | 20231218 | 160200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 288 | 20231218 | 160100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 289 | 20231218 | 160000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 290 | 20231218 | 155900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 291 | 20231218 | 155800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 292 | 20231218 | 155700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 293 | 20231218 | 155600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 294 | 20231218 | 155500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 295 | 20231218 | 155400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 296 | 20231218 | 155300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 297 | 20231218 | 155200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 298 | 20231218 | 155100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 299 | 20231218 | 155000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 300 | 20231218 | 154900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 301 | 20231218 | 154800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 302 | 20231218 | 154700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 303 | 20231218 | 154600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 304 | 20231218 | 154500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 305 | 20231218 | 154400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 306 | 20231218 | 154300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 307 | 20231218 | 154200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 308 | 20231218 | 154100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 309 | 20231218 | 154000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 310 | 20231218 | 153900 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 311 | 20231218 | 153800 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 312 | 20231218 | 153700 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 313 | 20231218 | 153600 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 314 | 20231218 | 153500 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 315 | 20231218 | 153400 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 316 | 20231218 | 153300 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 317 | 20231218 | 153200 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 318 | 20231218 | 153100 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 319 | 20231218 | 153000 | 606378177000 | 322000 | 322000 | 322000 | 322000 | 56363 |
| 320 | 20231218 | 152900 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 321 | 20231218 | 152800 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 322 | 20231218 | 152700 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 323 | 20231218 | 152600 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 324 | 20231218 | 152500 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 325 | 20231218 | 152400 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 326 | 20231218 | 152300 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 327 | 20231218 | 152200 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 328 | 20231218 | 152100 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 329 | 20231218 | 152000 | 588229291000 | 324500 | 324500 | 324500 | 324500 | 0 |
| 330 | 20231218 | 151900 | 588229291000 | 324500 | 323500 | 324500 | 323500 | 5378 |
| 331 | 20231218 | 151800 | 586487003000 | 323500 | 323500 | 324000 | 323500 | 3552 |
| 332 | 20231218 | 151700 | 585337003500 | 323500 | 324000 | 324000 | 323500 | 1593 |
| 333 | 20231218 | 151600 | 584821363000 | 324000 | 323500 | 324000 | 323500 | 1941 |
| 334 | 20231218 | 151500 | 584192821500 | 324000 | 323000 | 324000 | 323000 | 3688 |
| 335 | 20231218 | 151400 | 583000129000 | 323000 | 323000 | 323500 | 323000 | 3312 |
| 336 | 20231218 | 151300 | 581929674500 | 323000 | 323500 | 323500 | 323000 | 2204 |
| 337 | 20231218 | 151200 | 581217526000 | 323000 | 324000 | 324000 | 323000 | 8014 |
| 338 | 20231218 | 151100 | 578625636500 | 323500 | 323500 | 324000 | 323500 | 1550 |
| 339 | 20231218 | 151000 | 578123814500 | 323500 | 323500 | 324000 | 323500 | 2400 |
| 340 | 20231218 | 150900 | 577346751000 | 323500 | 323500 | 324000 | 323500 | 1793 |
| 341 | 20231218 | 150800 | 576766177000 | 323500 | 323500 | 324000 | 323500 | 1984 |
| 342 | 20231218 | 150700 | 576124239000 | 324000 | 323500 | 324000 | 323500 | 1399 |
| 343 | 20231218 | 150600 | 575671602000 | 323500 | 323500 | 324000 | 323500 | 2713 |
| 344 | 20231218 | 150500 | 574793746000 | 323500 | 323500 | 324000 | 323500 | 1876 |
| 345 | 20231218 | 150400 | 574186550500 | 324000 | 323500 | 324000 | 323000 | 3673 |
| 346 | 20231218 | 150300 | 572998891000 | 323500 | 323500 | 324000 | 323000 | 4421 |
| 347 | 20231218 | 150200 | 571568873000 | 323500 | 324000 | 324000 | 323500 | 2200 |
| 348 | 20231218 | 150100 | 570856957000 | 323500 | 323500 | 324000 | 323500 | 1875 |
| 349 | 20231218 | 150000 | 570250205000 | 323500 | 324000 | 324000 | 323500 | 1446 |
| 350 | 20231218 | 145900 | 569782093500 | 323500 | 324500 | 324500 | 323500 | 3924 |
| 351 | 20231218 | 145800 | 568510872500 | 324000 | 324500 | 324500 | 324000 | 1004 |
| 352 | 20231218 | 145700 | 568185499500 | 324500 | 324500 | 324500 | 324000 | 1154 |
| 353 | 20231218 | 145600 | 567811387500 | 324500 | 323500 | 324500 | 323500 | 9874 |
| 354 | 20231218 | 145500 | 564612675000 | 323500 | 323500 | 324000 | 323500 | 3412 |
| 355 | 20231218 | 145400 | 563508798000 | 323500 | 323500 | 324000 | 323500 | 6317 |
| 356 | 20231218 | 145300 | 561464611000 | 323500 | 324000 | 324500 | 323500 | 6662 |
| 357 | 20231218 | 145200 | 559306158500 | 324500 | 325000 | 325000 | 324000 | 1714 |
| 358 | 20231218 | 145100 | 558750036000 | 324500 | 324500 | 325000 | 324000 | 2033 |
| 359 | 20231218 | 145000 | 558090340500 | 324500 | 325000 | 325000 | 324500 | 2522 |
| 360 | 20231218 | 144900 | 557271856000 | 324500 | 324500 | 325000 | 324500 | 1689 |
| 361 | 20231218 | 144800 | 556723677500 | 325000 | 325000 | 325000 | 324500 | 1416 |
| 362 | 20231218 | 144700 | 556263740500 | 325000 | 325500 | 325500 | 325000 | 1495 |
| 363 | 20231218 | 144600 | 555777771000 | 325000 | 325000 | 325500 | 325000 | 1204 |
| 364 | 20231218 | 144500 | 555386379500 | 325000 | 324500 | 325500 | 324500 | 2980 |
| 365 | 20231218 | 144400 | 554417868500 | 324500 | 325000 | 325000 | 324500 | 1338 |
| 366 | 20231218 | 144300 | 553983539000 | 325000 | 325500 | 325500 | 324500 | 7348 |
| 367 | 20231218 | 144200 | 551595431000 | 325500 | 325500 | 326000 | 325000 | 3142 |
| 368 | 20231218 | 144100 | 550572861000 | 325500 | 326000 | 326000 | 325500 | 1391 |
| 369 | 20231218 | 144000 | 550119949000 | 325500 | 325500 | 326000 | 325500 | 2314 |
| 370 | 20231218 | 143900 | 549366231500 | 326000 | 325500 | 326000 | 325500 | 613 |
| 371 | 20231218 | 143800 | 549166599000 | 325500 | 325500 | 326000 | 325500 | 1294 |
| 372 | 20231218 | 143700 | 548745213500 | 325500 | 325500 | 326000 | 325500 | 2296 |
| 373 | 20231218 | 143600 | 547997452000 | 325500 | 326000 | 326000 | 325500 | 1275 |
| 374 | 20231218 | 143500 | 547582153000 | 326000 | 326000 | 326500 | 326000 | 1939 |
| 375 | 20231218 | 143400 | 546949896000 | 326500 | 325500 | 326500 | 325500 | 3191 |
| 376 | 20231218 | 143300 | 545910212500 | 325500 | 326000 | 326500 | 325500 | 4818 |
| 377 | 20231218 | 143200 | 544340863500 | 326000 | 325500 | 326000 | 325500 | 1083 |
| 378 | 20231218 | 143100 | 543988217000 | 326000 | 326000 | 326500 | 325500 | 1727 |
| 379 | 20231218 | 143000 | 543425442500 | 326000 | 326500 | 326500 | 325500 | 2013 |
| 380 | 20231218 | 142900 | 542769400500 | 326000 | 326000 | 326500 | 326000 | 1292 |
| 381 | 20231218 | 142800 | 542348146000 | 326000 | 326000 | 326500 | 326000 | 1362 |
| 382 | 20231218 | 142700 | 541904083000 | 326500 | 326500 | 326500 | 326000 | 1032 |
| 383 | 20231218 | 142600 | 541567480000 | 326000 | 326000 | 326500 | 326000 | 570 |
| 384 | 20231218 | 142500 | 541381527000 | 326500 | 326000 | 326500 | 325500 | 2240 |
| 385 | 20231218 | 142400 | 540651252500 | 326000 | 325500 | 326000 | 325500 | 898 |
| 386 | 20231218 | 142300 | 540358852000 | 326000 | 325500 | 326000 | 325000 | 3033 |
| 387 | 20231218 | 142200 | 539371496500 | 325000 | 325500 | 325500 | 325000 | 1004 |
| 388 | 20231218 | 142100 | 539044931500 | 325500 | 325500 | 326000 | 325000 | 3076 |
| 389 | 20231218 | 142000 | 538043681000 | 325500 | 326000 | 326500 | 325500 | 1686 |
| 390 | 20231218 | 141900 | 537494242500 | 326000 | 326000 | 326500 | 326000 | 1456 |
| 391 | 20231218 | 141800 | 537019521500 | 326000 | 326500 | 326500 | 326000 | 1286 |
| 392 | 20231218 | 141700 | 536600099500 | 326500 | 326500 | 326500 | 326000 | 853 |
| 393 | 20231218 | 141600 | 536321845500 | 326500 | 326000 | 326500 | 326000 | 852 |
| 394 | 20231218 | 141500 | 536043994000 | 326500 | 326500 | 326500 | 326000 | 2213 |
| 395 | 20231218 | 141400 | 535322228000 | 326500 | 326500 | 326500 | 326000 | 1045 |
| 396 | 20231218 | 141300 | 534981254000 | 326500 | 327000 | 327500 | 326000 | 3375 |
| 397 | 20231218 | 141200 | 533878231500 | 327000 | 326500 | 327000 | 326500 | 1956 |
| 398 | 20231218 | 141100 | 533239077000 | 326500 | 326000 | 327000 | 325500 | 3070 |
| 399 | 20231218 | 141000 | 532237212000 | 326000 | 326500 | 326500 | 325500 | 3117 |
| 400 | 20231218 | 140900 | 531221187500 | 326000 | 326000 | 327000 | 326000 | 3360 |
| 401 | 20231218 | 140800 | 530124643000 | 326500 | 325000 | 326500 | 325000 | 2068 |
| 402 | 20231218 | 140700 | 529450875500 | 325500 | 325000 | 325500 | 324500 | 3335 |
| 403 | 20231218 | 140600 | 528366672500 | 325000 | 325000 | 325500 | 324000 | 12244 |
| 404 | 20231218 | 140500 | 524391093500 | 325000 | 325500 | 326000 | 325000 | 4876 |
| 405 | 20231218 | 140400 | 522805199500 | 325500 | 325500 | 326000 | 325000 | 7089 |
| 406 | 20231218 | 140300 | 520497960000 | 325500 | 326000 | 326500 | 325500 | 7802 |
| 407 | 20231218 | 140200 | 517955886500 | 326500 | 327500 | 327500 | 326000 | 6049 |
| 408 | 20231218 | 140100 | 515979970500 | 327000 | 327500 | 328000 | 327000 | 2508 |
| 409 | 20231218 | 140000 | 515159032000 | 328000 | 327000 | 328000 | 326500 | 5407 |
| 410 | 20231218 | 135900 | 513390177500 | 327000 | 327500 | 328000 | 327000 | 6192 |
| 411 | 20231218 | 135800 | 511364662000 | 327500 | 328500 | 328500 | 327500 | 11209 |
| 412 | 20231218 | 135700 | 507690245500 | 328000 | 328500 | 329000 | 328000 | 4024 |
| 413 | 20231218 | 135600 | 506368589000 | 328500 | 329000 | 329000 | 328500 | 1104 |
| 414 | 20231218 | 135500 | 506005876500 | 328500 | 329000 | 329500 | 328500 | 2181 |
| 415 | 20231218 | 135400 | 505288307500 | 329500 | 329500 | 329500 | 329000 | 1845 |
| 416 | 20231218 | 135300 | 504680956000 | 329500 | 329500 | 329500 | 329000 | 573 |
| 417 | 20231218 | 135200 | 504492275500 | 329500 | 329500 | 329500 | 329000 | 770 |
| 418 | 20231218 | 135100 | 504238647000 | 329500 | 329500 | 329500 | 329000 | 574 |
| 419 | 20231218 | 135000 | 504049534500 | 329500 | 328500 | 329500 | 328500 | 2688 |
| 420 | 20231218 | 134900 | 503165079500 | 328500 | 329000 | 329000 | 328500 | 678 |
| 421 | 20231218 | 134800 | 502942145500 | 329000 | 329000 | 329000 | 328500 | 681 |
| 422 | 20231218 | 134700 | 502718372500 | 329000 | 329000 | 329000 | 328500 | 339 |
| 423 | 20231218 | 134600 | 502606973000 | 329000 | 329000 | 329500 | 328500 | 1813 |
| 424 | 20231218 | 134500 | 502010835000 | 329000 | 329000 | 329000 | 328500 | 1603 |
| 425 | 20231218 | 134400 | 501483590500 | 329500 | 329500 | 329500 | 329000 | 2306 |
| 426 | 20231218 | 134300 | 500724745000 | 329500 | 330000 | 330000 | 329000 | 1688 |
| 427 | 20231218 | 134200 | 500168613000 | 330000 | 329500 | 330000 | 329500 | 949 |
| 428 | 20231218 | 134100 | 499855784000 | 330000 | 329000 | 330000 | 329000 | 2652 |
| 429 | 20231218 | 134000 | 498982253500 | 329000 | 329500 | 329500 | 328500 | 2388 |
| 430 | 20231218 | 133900 | 498196620500 | 329000 | 329500 | 329500 | 329000 | 2552 |
| 431 | 20231218 | 133800 | 497356917000 | 329000 | 329000 | 329500 | 329000 | 453 |
| 432 | 20231218 | 133700 | 497207768500 | 329500 | 329500 | 329500 | 329000 | 1861 |
| 433 | 20231218 | 133600 | 496595375000 | 329000 | 329500 | 329500 | 329000 | 976 |
| 434 | 20231218 | 133500 | 496273940000 | 329500 | 329000 | 329500 | 329000 | 1395 |
| 435 | 20231218 | 133400 | 495814699000 | 329500 | 329500 | 329500 | 329000 | 991 |
| 436 | 20231218 | 133300 | 495488270500 | 329500 | 330000 | 330500 | 329500 | 4667 |
| 437 | 20231218 | 133200 | 493948487000 | 330500 | 330000 | 331000 | 330000 | 1545 |
| 438 | 20231218 | 133100 | 493437974000 | 330000 | 330500 | 331000 | 330000 | 1573 |
| 439 | 20231218 | 133000 | 492918130500 | 331000 | 330500 | 331000 | 330000 | 610 |
| 440 | 20231218 | 132900 | 492716372000 | 331000 | 331000 | 331000 | 330000 | 3279 |
| 441 | 20231218 | 132800 | 491632376500 | 330500 | 331000 | 331000 | 330500 | 1511 |
| 442 | 20231218 | 132700 | 491132575500 | 330500 | 330500 | 331000 | 330000 | 2240 |
| 443 | 20231218 | 132600 | 490392230000 | 330500 | 330000 | 330500 | 329500 | 5443 |
| 444 | 20231218 | 132500 | 488596027000 | 329500 | 329500 | 330000 | 329000 | 3263 |
| 445 | 20231218 | 132400 | 487520836000 | 329500 | 329500 | 329500 | 329000 | 1120 |
| 446 | 20231218 | 132300 | 487151969500 | 329500 | 329000 | 329500 | 329000 | 1774 |
| 447 | 20231218 | 132200 | 486568097500 | 329000 | 329000 | 329500 | 328500 | 2813 |
| 448 | 20231218 | 132100 | 485642739000 | 328500 | 328500 | 329000 | 328500 | 2426 |
| 449 | 20231218 | 132000 | 484845070000 | 328500 | 328500 | 329000 | 328000 | 3322 |
| 450 | 20231218 | 131900 | 483754026500 | 328500 | 329000 | 329000 | 328500 | 1729 |
| 451 | 20231218 | 131800 | 483185930000 | 328500 | 329000 | 329000 | 328500 | 2479 |
| 452 | 20231218 | 131700 | 482371230000 | 329000 | 329000 | 329500 | 328500 | 3423 |
| 453 | 20231218 | 131600 | 481245093000 | 329000 | 328500 | 329000 | 328000 | 3169 |
| 454 | 20231218 | 131500 | 480203993000 | 328500 | 329000 | 329000 | 328000 | 7094 |
| 455 | 20231218 | 131400 | 477873805500 | 328500 | 329500 | 329500 | 328500 | 5252 |
| 456 | 20231218 | 131300 | 476146815500 | 329500 | 331000 | 331000 | 329000 | 12634 |
| 457 | 20231218 | 131200 | 471976456500 | 330500 | 331500 | 331500 | 330500 | 5302 |
| 458 | 20231218 | 131100 | 470221533500 | 331500 | 332000 | 332000 | 331000 | 3422 |
| 459 | 20231218 | 131000 | 469087047000 | 332000 | 332000 | 332000 | 331500 | 787 |
| 460 | 20231218 | 130900 | 468825877000 | 332000 | 332000 | 332000 | 331500 | 895 |
| 461 | 20231218 | 130800 | 468528998000 | 332000 | 332000 | 332000 | 331500 | 1171 |
| 462 | 20231218 | 130700 | 468140360500 | 332000 | 332000 | 332000 | 331500 | 1116 |
| 463 | 20231218 | 130600 | 467770011500 | 332000 | 331500 | 332000 | 331000 | 3039 |
| 464 | 20231218 | 130500 | 466762586500 | 331000 | 331000 | 331500 | 331000 | 951 |
| 465 | 20231218 | 130400 | 466447501000 | 331500 | 331000 | 331500 | 331000 | 1609 |
| 466 | 20231218 | 130300 | 465914868000 | 331000 | 331500 | 332000 | 331000 | 1643 |
| 467 | 20231218 | 130200 | 465370547500 | 331500 | 332000 | 332000 | 331500 | 3132 |
| 468 | 20231218 | 130100 | 464332242000 | 332000 | 332000 | 332500 | 331500 | 6078 |
| 469 | 20231218 | 130000 | 462314273500 | 332000 | 332000 | 332500 | 332000 | 1324 |
| 470 | 20231218 | 125900 | 461874244500 | 332000 | 332000 | 332500 | 332000 | 1674 |
| 471 | 20231218 | 125800 | 461317874000 | 332500 | 332500 | 332500 | 332000 | 2498 |
| 472 | 20231218 | 125700 | 460487639000 | 332000 | 332500 | 332500 | 332000 | 1198 |
| 473 | 20231218 | 125600 | 460089727500 | 332500 | 332000 | 332500 | 332000 | 466 |
| 474 | 20231218 | 125500 | 459934947000 | 332000 | 332000 | 332500 | 332000 | 1573 |
| 475 | 20231218 | 125400 | 459412205500 | 332000 | 332500 | 333000 | 332000 | 4861 |
| 476 | 20231218 | 125300 | 457796078500 | 332500 | 333000 | 333000 | 332500 | 1029 |
| 477 | 20231218 | 125200 | 457453845000 | 333000 | 333000 | 333000 | 332500 | 1026 |
| 478 | 20231218 | 125100 | 457112289500 | 332500 | 333000 | 333000 | 332500 | 971 |
| 479 | 20231218 | 125000 | 456789015500 | 332500 | 332500 | 333000 | 332500 | 1513 |
| 480 | 20231218 | 124900 | 456285550500 | 333000 | 333000 | 333000 | 332500 | 2147 |
| 481 | 20231218 | 124800 | 455570722000 | 332500 | 333000 | 333000 | 332500 | 3352 |
| 482 | 20231218 | 124700 | 454454959500 | 332500 | 332000 | 333000 | 332000 | 1467 |
| 483 | 20231218 | 124600 | 453967270000 | 331500 | 333000 | 333000 | 331500 | 4434 |
| 484 | 20231218 | 124500 | 452494501500 | 332500 | 333000 | 333500 | 332000 | 2964 |
| 485 | 20231218 | 124400 | 451508100500 | 333500 | 333500 | 333500 | 333000 | 2450 |
| 486 | 20231218 | 124300 | 450691997500 | 333500 | 333500 | 333500 | 333000 | 2384 |
| 487 | 20231218 | 124200 | 449897801500 | 333500 | 332000 | 333500 | 332000 | 7622 |
| 488 | 20231218 | 124100 | 447361647000 | 332000 | 332000 | 332500 | 332000 | 2919 |
| 489 | 20231218 | 124000 | 446392353500 | 332500 | 332500 | 332500 | 332000 | 1739 |
| 490 | 20231218 | 123900 | 445814916500 | 332500 | 332500 | 332500 | 332000 | 1837 |
| 491 | 20231218 | 123800 | 445204662000 | 332500 | 333000 | 333000 | 332000 | 1969 |
| 492 | 20231218 | 123700 | 444549899000 | 333000 | 332500 | 333000 | 332500 | 944 |
| 493 | 20231218 | 123600 | 444235906500 | 333000 | 332500 | 333000 | 332500 | 2130 |
| 494 | 20231218 | 123500 | 443527531500 | 333000 | 333000 | 333000 | 332500 | 1067 |
| 495 | 20231218 | 123400 | 443172455500 | 332500 | 333000 | 333500 | 332500 | 2187 |
| 496 | 20231218 | 123300 | 442444311000 | 333000 | 332000 | 333500 | 332000 | 6032 |
| 497 | 20231218 | 123200 | 440437187000 | 332000 | 332000 | 332500 | 331500 | 1177 |
| 498 | 20231218 | 123100 | 440046422000 | 332000 | 332500 | 333000 | 331500 | 3672 |
| 499 | 20231218 | 123000 | 438826554500 | 332500 | 332500 | 333000 | 332500 | 1820 |
| 500 | 20231218 | 122900 | 438221204000 | 332500 | 333000 | 333000 | 332500 | 1698 |
| 501 | 20231218 | 122800 | 437656520000 | 332500 | 333000 | 333000 | 332500 | 1673 |
| 502 | 20231218 | 122700 | 437100032500 | 333000 | 333500 | 333500 | 332000 | 5064 |
| 503 | 20231218 | 122600 | 435413556000 | 333500 | 333000 | 333500 | 332500 | 1981 |
| 504 | 20231218 | 122500 | 434753638000 | 332500 | 333000 | 333000 | 332500 | 2670 |
| 505 | 20231218 | 122400 | 433864658500 | 333000 | 332500 | 333000 | 332000 | 2022 |
| 506 | 20231218 | 122300 | 433192126500 | 332500 | 332500 | 332500 | 331500 | 2411 |
| 507 | 20231218 | 122200 | 432391944500 | 332500 | 332000 | 333000 | 332000 | 4280 |
| 508 | 20231218 | 122100 | 430969150000 | 332500 | 331000 | 332500 | 331000 | 4852 |
| 509 | 20231218 | 122000 | 429360044000 | 331000 | 331000 | 331500 | 331000 | 1801 |
| 510 | 20231218 | 121900 | 428763267000 | 331000 | 331500 | 331500 | 331000 | 2899 |
| 511 | 20231218 | 121800 | 427803609000 | 331500 | 332000 | 332500 | 331500 | 4057 |
| 512 | 20231218 | 121700 | 426458212500 | 332000 | 332000 | 332500 | 332000 | 2376 |
| 513 | 20231218 | 121600 | 425669237500 | 332000 | 333000 | 333000 | 332000 | 2013 |
| 514 | 20231218 | 121500 | 425000352500 | 333000 | 333500 | 333500 | 332000 | 5160 |
| 515 | 20231218 | 121400 | 423283303000 | 333500 | 333500 | 334000 | 333000 | 4451 |
| 516 | 20231218 | 121300 | 421798629000 | 334000 | 333500 | 334000 | 333500 | 2086 |
| 517 | 20231218 | 121200 | 421102498500 | 334000 | 333500 | 334000 | 333500 | 1994 |
| 518 | 20231218 | 121100 | 420437165500 | 333500 | 333500 | 334000 | 333500 | 2937 |
| 519 | 20231218 | 121000 | 419457152500 | 334000 | 333000 | 334500 | 332500 | 6830 |
| 520 | 20231218 | 120900 | 417177085000 | 333000 | 332500 | 333500 | 332000 | 8972 |
| 521 | 20231218 | 120800 | 414194169000 | 333000 | 333500 | 334000 | 332500 | 4902 |
| 522 | 20231218 | 120700 | 412560295500 | 333500 | 334000 | 334500 | 333000 | 11268 |
| 523 | 20231218 | 120600 | 408796526500 | 334000 | 333500 | 334000 | 332000 | 9921 |
| 524 | 20231218 | 120500 | 405491119000 | 333500 | 335000 | 335500 | 333000 | 20864 |
| 525 | 20231218 | 120400 | 398513409000 | 335500 | 335000 | 335500 | 334500 | 20959 |
| 526 | 20231218 | 120300 | 391489712500 | 335000 | 334500 | 335000 | 333500 | 26106 |
| 527 | 20231218 | 120200 | 382758258000 | 334500 | 333500 | 335000 | 333000 | 35177 |
| 528 | 20231218 | 120100 | 371000507000 | 333500 | 331500 | 333500 | 331000 | 26906 |
| 529 | 20231218 | 120000 | 362053782500 | 331500 | 329500 | 332000 | 329000 | 61082 |
| 530 | 20231218 | 115900 | 341881742500 | 329000 | 328500 | 329500 | 328500 | 11135 |
| 531 | 20231218 | 115800 | 338217968500 | 329000 | 329000 | 329000 | 328500 | 1673 |
| 532 | 20231218 | 115700 | 337667878500 | 329000 | 329000 | 329000 | 328500 | 2017 |
| 533 | 20231218 | 115600 | 337004529500 | 329000 | 328500 | 329000 | 328000 | 7656 |
| 534 | 20231218 | 115500 | 334489393000 | 328500 | 328500 | 328500 | 328000 | 1555 |
| 535 | 20231218 | 115400 | 333978925500 | 328000 | 328500 | 328500 | 328000 | 745 |
| 536 | 20231218 | 115300 | 333734354000 | 328500 | 328000 | 328500 | 328000 | 2075 |
| 537 | 20231218 | 115200 | 333053184500 | 328500 | 327500 | 328500 | 327500 | 3966 |
| 538 | 20231218 | 115100 | 331752141500 | 327500 | 327500 | 328000 | 327500 | 990 |
| 539 | 20231218 | 115000 | 331427621000 | 327500 | 327500 | 328000 | 327000 | 1857 |
| 540 | 20231218 | 114900 | 330819168500 | 327500 | 327000 | 327500 | 327000 | 2077 |
| 541 | 20231218 | 114800 | 330139391500 | 327000 | 326500 | 327500 | 326500 | 4436 |
| 542 | 20231218 | 114700 | 328689170500 | 327000 | 326500 | 327000 | 326500 | 1148 |
| 543 | 20231218 | 114600 | 328314163000 | 327000 | 327000 | 327000 | 326500 | 2351 |
| 544 | 20231218 | 114500 | 327546314500 | 326500 | 327000 | 327000 | 326500 | 1052 |
| 545 | 20231218 | 114400 | 327202575500 | 326500 | 327000 | 327000 | 326500 | 1488 |
| 546 | 20231218 | 114300 | 326716448000 | 327000 | 327000 | 327000 | 326500 | 1581 |
| 547 | 20231218 | 114200 | 326199935500 | 327000 | 326500 | 327000 | 326500 | 1312 |
| 548 | 20231218 | 114100 | 325771395000 | 326500 | 327000 | 327000 | 326500 | 3112 |
| 549 | 20231218 | 114000 | 324754693000 | 327000 | 327500 | 327500 | 326500 | 4085 |
| 550 | 20231218 | 113900 | 323418920500 | 327500 | 327500 | 328000 | 327000 | 3241 |
| 551 | 20231218 | 113800 | 322357661000 | 327500 | 327500 | 327500 | 327000 | 1008 |
| 552 | 20231218 | 113700 | 322027835500 | 327000 | 327500 | 328000 | 327000 | 2132 |
| 553 | 20231218 | 113600 | 321330112500 | 328000 | 327500 | 328000 | 327500 | 1252 |
| 554 | 20231218 | 113500 | 320919918000 | 328000 | 328000 | 328000 | 327500 | 1556 |
| 555 | 20231218 | 113400 | 320410017000 | 328000 | 327500 | 328500 | 327500 | 3419 |
| 556 | 20231218 | 113300 | 319288609500 | 327500 | 327000 | 328000 | 327000 | 3357 |
| 557 | 20231218 | 113200 | 318189465000 | 327500 | 328000 | 328000 | 327000 | 947 |
| 558 | 20231218 | 113100 | 317879398500 | 328000 | 328000 | 328500 | 327000 | 9611 |
| 559 | 20231218 | 113000 | 314731396000 | 327500 | 328000 | 328000 | 327500 | 1126 |
| 560 | 20231218 | 112900 | 314362498000 | 327500 | 328000 | 328000 | 327500 | 2263 |
| 561 | 20231218 | 112800 | 313621094500 | 327500 | 327500 | 328000 | 327500 | 1080 |
| 562 | 20231218 | 112700 | 313267240500 | 327500 | 328000 | 328000 | 327000 | 3492 |
| 563 | 20231218 | 112600 | 312123912000 | 327500 | 328500 | 329000 | 327500 | 3680 |
| 564 | 20231218 | 112500 | 310915558000 | 329000 | 329000 | 329500 | 328500 | 9352 |
| 565 | 20231218 | 112400 | 307840091500 | 329000 | 328500 | 329000 | 328500 | 5283 |
| 566 | 20231218 | 112300 | 306102797500 | 328500 | 329000 | 329000 | 328500 | 4625 |
| 567 | 20231218 | 112200 | 304582000500 | 329000 | 328500 | 329000 | 328000 | 6512 |
| 568 | 20231218 | 112100 | 302443140500 | 328500 | 326500 | 328500 | 326500 | 10763 |
| 569 | 20231218 | 112000 | 298916485500 | 327000 | 327000 | 327000 | 326500 | 1951 |
| 570 | 20231218 | 111900 | 298279096000 | 326500 | 326500 | 327000 | 326000 | 2269 |
| 571 | 20231218 | 111800 | 297538227500 | 327000 | 326500 | 327000 | 326500 | 4010 |
| 572 | 20231218 | 111700 | 296228385000 | 326500 | 327000 | 327500 | 326500 | 4171 |
| 573 | 20231218 | 111600 | 294864546500 | 327500 | 328000 | 328000 | 327000 | 4807 |
| 574 | 20231218 | 111500 | 293290988000 | 327500 | 328500 | 328500 | 327000 | 5283 |
| 575 | 20231218 | 111400 | 291558774500 | 328500 | 328000 | 328500 | 327500 | 7340 |
| 576 | 20231218 | 111300 | 289151417500 | 328000 | 327000 | 328000 | 327000 | 4593 |
| 577 | 20231218 | 111200 | 287647062500 | 327500 | 327000 | 327500 | 326500 | 5050 |
| 578 | 20231218 | 111100 | 285995918500 | 326500 | 326000 | 327000 | 325500 | 7405 |
| 579 | 20231218 | 111000 | 283579445000 | 326500 | 327000 | 327000 | 326000 | 5801 |
| 580 | 20231218 | 110900 | 281686434000 | 326500 | 327000 | 327000 | 326000 | 4804 |
| 581 | 20231218 | 110800 | 280117813500 | 327000 | 328500 | 328500 | 326500 | 10812 |
| 582 | 20231218 | 110700 | 276581445000 | 328500 | 328500 | 329500 | 327500 | 11641 |
| 583 | 20231218 | 110600 | 272757193000 | 329000 | 328500 | 330000 | 328500 | 18771 |
| 584 | 20231218 | 110500 | 266577074500 | 329000 | 328500 | 329000 | 327500 | 23105 |
| 585 | 20231218 | 110400 | 258989934500 | 328000 | 329000 | 329000 | 328000 | 16597 |
| 586 | 20231218 | 110300 | 253537194000 | 329000 | 329000 | 329500 | 328000 | 22758 |
| 587 | 20231218 | 110200 | 246054085500 | 328500 | 326500 | 329500 | 326000 | 55759 |
| 588 | 20231218 | 110100 | 227779493500 | 326500 | 326000 | 326500 | 325500 | 15196 |
| 589 | 20231218 | 110000 | 222822110000 | 325500 | 323500 | 326000 | 323500 | 34975 |
| 590 | 20231218 | 105900 | 211456775000 | 324000 | 323500 | 324000 | 323000 | 11796 |
| 591 | 20231218 | 105800 | 207642721500 | 323500 | 323500 | 323500 | 322500 | 8352 |
| 592 | 20231218 | 105700 | 204944794000 | 323500 | 323000 | 323500 | 323000 | 8958 |
| 593 | 20231218 | 105600 | 202048995500 | 323500 | 323000 | 323500 | 322500 | 7627 |
| 594 | 20231218 | 105500 | 199586448500 | 323000 | 322500 | 323000 | 322500 | 4126 |
| 595 | 20231218 | 105400 | 198254792500 | 323000 | 322500 | 323000 | 322000 | 4809 |
| 596 | 20231218 | 105300 | 196703845000 | 322000 | 322000 | 322500 | 321500 | 6174 |
| 597 | 20231218 | 105200 | 194715024000 | 321500 | 321500 | 322000 | 321500 | 3007 |
| 598 | 20231218 | 105100 | 193747969000 | 322000 | 322000 | 322000 | 321000 | 7032 |
| 599 | 20231218 | 105000 | 191487025000 | 322000 | 322000 | 322500 | 321500 | 4634 |
| 600 | 20231218 | 104900 | 189996317500 | 322000 | 322000 | 322500 | 321500 | 4088 |
| 601 | 20231218 | 104800 | 188680024000 | 322000 | 321000 | 322500 | 321000 | 10857 |
| 602 | 20231218 | 104700 | 185186074500 | 321000 | 321000 | 321500 | 321000 | 3438 |
| 603 | 20231218 | 104600 | 184082090000 | 321000 | 322000 | 322000 | 321000 | 7190 |
| 604 | 20231218 | 104500 | 181770690500 | 322000 | 321500 | 322000 | 321500 | 2910 |
| 605 | 20231218 | 104400 | 180834896000 | 322000 | 322000 | 322000 | 321500 | 2080 |
| 606 | 20231218 | 104300 | 180166047500 | 322000 | 322000 | 322500 | 321500 | 1848 |
| 607 | 20231218 | 104200 | 179571025000 | 322000 | 322000 | 322500 | 321500 | 3065 |
| 608 | 20231218 | 104100 | 178584244000 | 322000 | 322500 | 322500 | 321500 | 3852 |
| 609 | 20231218 | 104000 | 177343740000 | 322500 | 323000 | 323500 | 322000 | 2528 |
| 610 | 20231218 | 103900 | 176528286000 | 323000 | 323500 | 323500 | 322500 | 2367 |
| 611 | 20231218 | 103800 | 175763777500 | 323000 | 323000 | 323500 | 323000 | 2109 |
| 612 | 20231218 | 103700 | 175082493500 | 323000 | 323500 | 323500 | 323000 | 2929 |
| 613 | 20231218 | 103600 | 174135179500 | 324000 | 324000 | 324500 | 323500 | 2433 |
| 614 | 20231218 | 103500 | 173346917500 | 324000 | 324000 | 324500 | 324000 | 743 |
| 615 | 20231218 | 103400 | 173106099500 | 324000 | 324000 | 324500 | 324000 | 6353 |
| 616 | 20231218 | 103300 | 171047459000 | 323500 | 323500 | 324000 | 323000 | 3633 |
| 617 | 20231218 | 103200 | 169871883500 | 323500 | 324000 | 324000 | 323000 | 3317 |
| 618 | 20231218 | 103100 | 168798375500 | 323500 | 324500 | 324500 | 323500 | 5851 |
| 619 | 20231218 | 103000 | 166902706000 | 324500 | 324500 | 324500 | 324000 | 1595 |
| 620 | 20231218 | 102900 | 166385516500 | 324000 | 324000 | 324500 | 324000 | 2850 |
| 621 | 20231218 | 102800 | 165461366000 | 324500 | 324500 | 324500 | 324000 | 3597 |
| 622 | 20231218 | 102700 | 164295515000 | 324000 | 324000 | 324500 | 324000 | 837 |
| 623 | 20231218 | 102600 | 164023963000 | 324000 | 324000 | 324500 | 323500 | 5979 |
| 624 | 20231218 | 102500 | 162086707500 | 324000 | 324000 | 324000 | 323500 | 3408 |
| 625 | 20231218 | 102400 | 160982949000 | 323500 | 322500 | 324000 | 322500 | 8884 |
| 626 | 20231218 | 102300 | 158109526500 | 323000 | 322000 | 323000 | 322000 | 3788 |
| 627 | 20231218 | 102200 | 156887965500 | 322500 | 322500 | 322500 | 322000 | 909 |
| 628 | 20231218 | 102100 | 156595113000 | 322000 | 322500 | 322500 | 322000 | 1095 |
| 629 | 20231218 | 102000 | 156242322000 | 322000 | 322500 | 322500 | 322000 | 1735 |
| 630 | 20231218 | 101900 | 155683561000 | 322500 | 321000 | 322500 | 321000 | 8262 |
| 631 | 20231218 | 101800 | 153026578000 | 321000 | 321000 | 321500 | 321000 | 1372 |
| 632 | 20231218 | 101700 | 152586131000 | 321500 | 321500 | 322000 | 321000 | 1841 |
| 633 | 20231218 | 101600 | 151994636000 | 321500 | 321500 | 322000 | 321500 | 1970 |
| 634 | 20231218 | 101500 | 151361247000 | 321500 | 321500 | 322000 | 321000 | 3404 |
| 635 | 20231218 | 101400 | 150266449500 | 321500 | 322000 | 322000 | 321500 | 751 |
| 636 | 20231218 | 101300 | 150024961500 | 321500 | 321500 | 322000 | 321500 | 900 |
| 637 | 20231218 | 101200 | 149735524500 | 322000 | 321000 | 322000 | 321000 | 5076 |
| 638 | 20231218 | 101100 | 148103687000 | 321000 | 321000 | 321500 | 321000 | 2615 |
| 639 | 20231218 | 101000 | 147263931000 | 321000 | 321500 | 321500 | 321000 | 1733 |
| 640 | 20231218 | 100900 | 146707233000 | 321500 | 321500 | 321500 | 321000 | 1367 |
| 641 | 20231218 | 100800 | 146268183000 | 321500 | 322000 | 322500 | 321000 | 6663 |
| 642 | 20231218 | 100700 | 144125397000 | 322000 | 322000 | 322500 | 321500 | 2114 |
| 643 | 20231218 | 100600 | 143444675000 | 322000 | 322000 | 322500 | 322000 | 1920 |
| 644 | 20231218 | 100500 | 142826428500 | 322000 | 322000 | 322500 | 322000 | 1303 |
| 645 | 20231218 | 100400 | 142406800000 | 322000 | 322000 | 322500 | 322000 | 678 |
| 646 | 20231218 | 100300 | 142188421500 | 322000 | 322000 | 322500 | 322000 | 1106 |
| 647 | 20231218 | 100200 | 141832126000 | 322500 | 322000 | 322500 | 322000 | 1538 |
| 648 | 20231218 | 100100 | 141336696500 | 322500 | 323000 | 323000 | 322000 | 1891 |
| 649 | 20231218 | 100000 | 140726925500 | 322000 | 322500 | 323000 | 322000 | 2790 |
| 650 | 20231218 | 095900 | 139827153000 | 322500 | 323000 | 323000 | 322000 | 947 |
| 651 | 20231218 | 095800 | 139521694000 | 323000 | 321500 | 323000 | 321500 | 6348 |
| 652 | 20231218 | 095700 | 137476332000 | 321500 | 322000 | 322000 | 321500 | 2587 |
| 653 | 20231218 | 095600 | 136644490500 | 321500 | 322000 | 322000 | 321500 | 1527 |
| 654 | 20231218 | 095500 | 136153354000 | 321500 | 322000 | 322000 | 321500 | 947 |
| 655 | 20231218 | 095400 | 135848790000 | 321500 | 321500 | 322000 | 321500 | 1959 |
| 656 | 20231218 | 095300 | 135218364000 | 321500 | 322000 | 322000 | 321500 | 1099 |
| 657 | 20231218 | 095200 | 134864827000 | 322000 | 321500 | 322500 | 321500 | 3179 |
| 658 | 20231218 | 095100 | 133841657000 | 322000 | 322500 | 322500 | 321500 | 1687 |
| 659 | 20231218 | 095000 | 133298446500 | 322500 | 322000 | 322500 | 321500 | 4124 |
| 660 | 20231218 | 094900 | 131970387500 | 321500 | 322000 | 322000 | 321500 | 3139 |
| 661 | 20231218 | 094800 | 130960446500 | 322000 | 321500 | 322000 | 321500 | 1784 |
| 662 | 20231218 | 094700 | 130386464500 | 321500 | 321500 | 322000 | 321500 | 1195 |
| 663 | 20231218 | 094600 | 130001929000 | 321500 | 322000 | 322000 | 321500 | 4575 |
| 664 | 20231218 | 094500 | 128529719500 | 321500 | 322000 | 322000 | 321500 | 6855 |
| 665 | 20231218 | 094400 | 126324418000 | 322500 | 321500 | 322500 | 321000 | 3520 |
| 666 | 20231218 | 094300 | 125191904000 | 321500 | 321500 | 322000 | 321000 | 14412 |
| 667 | 20231218 | 094200 | 120560100500 | 321500 | 323000 | 323000 | 321500 | 8918 |
| 668 | 20231218 | 094100 | 117686675500 | 322500 | 323000 | 323500 | 322500 | 1763 |
| 669 | 20231218 | 094000 | 117117319500 | 323000 | 324000 | 324000 | 322500 | 6368 |
| 670 | 20231218 | 093900 | 115057874500 | 323500 | 323500 | 324000 | 323500 | 4802 |
| 671 | 20231218 | 093800 | 113502247000 | 323500 | 323000 | 324000 | 323000 | 10367 |
| 672 | 20231218 | 093700 | 110148208500 | 323000 | 322500 | 323500 | 322000 | 5188 |
| 673 | 20231218 | 093600 | 108475086500 | 322000 | 323000 | 323500 | 322000 | 5278 |
| 674 | 20231218 | 093500 | 106771207000 | 323000 | 323500 | 323500 | 322500 | 4404 |
| 675 | 20231218 | 093400 | 105348753500 | 323000 | 323000 | 324000 | 322500 | 4961 |
| 676 | 20231218 | 093300 | 103745533000 | 323000 | 322000 | 323500 | 321500 | 6329 |
| 677 | 20231218 | 093200 | 101704828000 | 322000 | 322500 | 322500 | 321500 | 4370 |
| 678 | 20231218 | 093100 | 100297467500 | 322000 | 322500 | 322500 | 321500 | 10988 |
| 679 | 20231218 | 093000 | 96759824500 | 322500 | 323500 | 323500 | 322000 | 14069 |
| 680 | 20231218 | 092900 | 92219301500 | 323000 | 323500 | 324000 | 323000 | 2708 |
| 681 | 20231218 | 092800 | 91343760000 | 323500 | 323500 | 324000 | 323000 | 4462 |
| 682 | 20231218 | 092700 | 89900667000 | 323500 | 323500 | 324000 | 323000 | 5347 |
| 683 | 20231218 | 092600 | 88169791000 | 324000 | 323500 | 324000 | 323000 | 4623 |
| 684 | 20231218 | 092500 | 86674291000 | 323000 | 323500 | 323500 | 323000 | 5579 |
| 685 | 20231218 | 092400 | 84870313500 | 323500 | 323500 | 324000 | 323000 | 6557 |
| 686 | 20231218 | 092300 | 82749833500 | 323500 | 324000 | 324500 | 323500 | 6058 |
| 687 | 20231218 | 092200 | 80788628500 | 324000 | 323500 | 324500 | 323000 | 5092 |
| 688 | 20231218 | 092100 | 79138963500 | 323500 | 323000 | 324000 | 323000 | 5282 |
| 689 | 20231218 | 092000 | 77430264500 | 323500 | 323000 | 324000 | 323000 | 3718 |
| 690 | 20231218 | 091900 | 76227616500 | 323000 | 323000 | 323500 | 322500 | 3962 |
| 691 | 20231218 | 091800 | 74948744000 | 323500 | 323000 | 323500 | 322500 | 3381 |
| 692 | 20231218 | 091700 | 73856798500 | 323000 | 323500 | 323500 | 322500 | 5222 |
| 693 | 20231218 | 091600 | 72171046000 | 323000 | 323000 | 323500 | 322000 | 10542 |
| 694 | 20231218 | 091500 | 68769621500 | 323500 | 324000 | 324500 | 323000 | 5026 |
| 695 | 20231218 | 091400 | 67143257000 | 323500 | 324000 | 325000 | 323500 | 7973 |
| 696 | 20231218 | 091300 | 64560106500 | 324000 | 325000 | 325500 | 323500 | 7499 |
| 697 | 20231218 | 091200 | 62126534000 | 325500 | 324000 | 325500 | 323500 | 8994 |
| 698 | 20231218 | 091100 | 59205865000 | 324000 | 324500 | 325000 | 323000 | 9788 |
| 699 | 20231218 | 091000 | 56034601000 | 324500 | 324000 | 324500 | 323500 | 4687 |
| 700 | 20231218 | 090900 | 54515643500 | 324000 | 323000 | 324000 | 322500 | 8985 |
| 701 | 20231218 | 090800 | 51609678500 | 323500 | 322500 | 323500 | 322500 | 4809 |
| 702 | 20231218 | 090700 | 50056488500 | 322500 | 322500 | 324000 | 322000 | 6305 |
| 703 | 20231218 | 090600 | 48021863500 | 323000 | 324000 | 324500 | 322000 | 10834 |
| 704 | 20231218 | 090500 | 44525198000 | 324000 | 324500 | 325000 | 322500 | 14830 |
| 705 | 20231218 | 090400 | 39726596500 | 324500 | 325500 | 325500 | 324000 | 13248 |
| 706 | 20231218 | 090300 | 35426160000 | 325500 | 324500 | 325500 | 324000 | 9579 |
| 707 | 20231218 | 090200 | 32313755500 | 324500 | 325000 | 325500 | 323500 | 18876 |
| 708 | 20231218 | 090100 | 26187024500 | 325000 | 326500 | 327000 | 325000 | 18317 |
| 709 | 20231218 | 090000 | 20218172000 | 326500 | 327000 | 327500 | 324500 | 61848 |