45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 213200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 3 | 20231219 | 213100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20231219 | 213000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20231219 | 212900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20231219 | 212800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20231219 | 212700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20231219 | 212600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20231219 | 212500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20231219 | 212400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20231219 | 212300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20231219 | 212200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20231219 | 212100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20231219 | 212000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20231219 | 211900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20231219 | 211800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20231219 | 211700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20231219 | 211600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20231219 | 211500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20231219 | 211400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20231219 | 211300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20231219 | 211200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20231219 | 211100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20231219 | 211000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20231219 | 210900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20231219 | 210800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20231219 | 210700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20231219 | 210600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20231219 | 210500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20231219 | 210400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20231219 | 210300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20231219 | 210200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 33 | 20231219 | 210100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20231219 | 210000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20231219 | 205900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20231219 | 205800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20231219 | 205700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20231219 | 205600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20231219 | 205500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20231219 | 205400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20231219 | 205300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20231219 | 205200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20231219 | 205100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20231219 | 205000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20231219 | 204900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20231219 | 204800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20231219 | 204700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20231219 | 204600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20231219 | 204500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20231219 | 204400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20231219 | 204300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20231219 | 204200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20231219 | 204100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20231219 | 204000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20231219 | 203900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20231219 | 203800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20231219 | 203700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20231219 | 203600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20231219 | 203500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20231219 | 203400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20231219 | 203300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20231219 | 203200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 63 | 20231219 | 203100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20231219 | 203000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20231219 | 202900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20231219 | 202800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20231219 | 202700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20231219 | 202600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20231219 | 202500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20231219 | 202400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20231219 | 202300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20231219 | 202200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20231219 | 202100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20231219 | 202000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20231219 | 201900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20231219 | 201800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20231219 | 201700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20231219 | 201600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20231219 | 201500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20231219 | 201400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20231219 | 201300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20231219 | 201200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20231219 | 201100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20231219 | 201000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20231219 | 200900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20231219 | 200800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20231219 | 200700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20231219 | 200600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20231219 | 200500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20231219 | 200400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20231219 | 200300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20231219 | 200200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 93 | 20231219 | 200100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20231219 | 200000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20231219 | 195900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20231219 | 195800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20231219 | 195700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20231219 | 195600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20231219 | 195500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20231219 | 195400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20231219 | 195300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20231219 | 195200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20231219 | 195100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20231219 | 195000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20231219 | 194900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20231219 | 194800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20231219 | 194700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20231219 | 194600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20231219 | 194500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20231219 | 194400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20231219 | 194300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20231219 | 194200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20231219 | 194100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20231219 | 194000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20231219 | 193900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20231219 | 193800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20231219 | 193700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20231219 | 193600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20231219 | 193500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20231219 | 193400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20231219 | 193300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20231219 | 193200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 123 | 20231219 | 193100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20231219 | 193000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20231219 | 192900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20231219 | 192800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20231219 | 192700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20231219 | 192600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20231219 | 192500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20231219 | 192400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20231219 | 192300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20231219 | 192200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20231219 | 192100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20231219 | 192000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20231219 | 191900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20231219 | 191800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20231219 | 191700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20231219 | 191600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20231219 | 191500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20231219 | 191400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20231219 | 191300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20231219 | 191200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20231219 | 191100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20231219 | 191000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20231219 | 190900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20231219 | 190800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20231219 | 190700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20231219 | 190600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20231219 | 190500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20231219 | 190400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20231219 | 190300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20231219 | 190200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 153 | 20231219 | 190100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20231219 | 190000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20231219 | 185900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20231219 | 185800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20231219 | 185700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20231219 | 185600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20231219 | 185500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20231219 | 185400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20231219 | 185300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20231219 | 185200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20231219 | 185100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20231219 | 185000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20231219 | 184900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20231219 | 184800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20231219 | 184700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20231219 | 184600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20231219 | 184500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20231219 | 184400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20231219 | 184300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20231219 | 184200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20231219 | 184100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20231219 | 184000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20231219 | 183900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20231219 | 183800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20231219 | 183700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20231219 | 183600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20231219 | 183500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20231219 | 183400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20231219 | 183300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20231219 | 183200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 183 | 20231219 | 183100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20231219 | 183000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20231219 | 182900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20231219 | 182800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20231219 | 182700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20231219 | 182600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20231219 | 182500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20231219 | 182400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20231219 | 182300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20231219 | 182200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20231219 | 182100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20231219 | 182000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20231219 | 181900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20231219 | 181800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20231219 | 181700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20231219 | 181600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20231219 | 181500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20231219 | 181400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20231219 | 181300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20231219 | 181200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20231219 | 181100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20231219 | 181000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20231219 | 180900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20231219 | 180800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20231219 | 180700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20231219 | 180600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20231219 | 180500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20231219 | 180400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 211 | 20231219 | 180300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 212 | 20231219 | 180200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 213 | 20231219 | 180100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 214 | 20231219 | 180000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 215 | 20231219 | 175900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 216 | 20231219 | 175800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 217 | 20231219 | 175700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 218 | 20231219 | 175600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 219 | 20231219 | 175500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 220 | 20231219 | 175400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 221 | 20231219 | 175300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 222 | 20231219 | 175200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 223 | 20231219 | 175100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 224 | 20231219 | 175000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 225 | 20231219 | 174900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 226 | 20231219 | 174800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 227 | 20231219 | 174700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 228 | 20231219 | 174600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 229 | 20231219 | 174500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 230 | 20231219 | 174400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 231 | 20231219 | 174300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 232 | 20231219 | 174200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 233 | 20231219 | 174100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 234 | 20231219 | 174000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 235 | 20231219 | 173900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 236 | 20231219 | 173800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 237 | 20231219 | 173700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 238 | 20231219 | 173600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 239 | 20231219 | 173500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 240 | 20231219 | 173400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 241 | 20231219 | 173300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 242 | 20231219 | 173200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 243 | 20231219 | 173100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 244 | 20231219 | 173000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 245 | 20231219 | 172900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 246 | 20231219 | 172800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 247 | 20231219 | 172700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 248 | 20231219 | 172600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 249 | 20231219 | 172500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 250 | 20231219 | 172400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 251 | 20231219 | 172300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 252 | 20231219 | 172200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 253 | 20231219 | 172100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 254 | 20231219 | 172000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 255 | 20231219 | 171900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 256 | 20231219 | 171800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 257 | 20231219 | 171700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 258 | 20231219 | 171600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 259 | 20231219 | 171500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 260 | 20231219 | 171400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 261 | 20231219 | 171300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 262 | 20231219 | 171200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 263 | 20231219 | 171100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 264 | 20231219 | 171000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 265 | 20231219 | 170900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 266 | 20231219 | 170800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 267 | 20231219 | 170700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 268 | 20231219 | 170600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 269 | 20231219 | 170500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 270 | 20231219 | 170400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 271 | 20231219 | 170300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 272 | 20231219 | 170200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 273 | 20231219 | 170100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 274 | 20231219 | 170000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 275 | 20231219 | 165900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 276 | 20231219 | 165800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 277 | 20231219 | 165700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 278 | 20231219 | 165600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 279 | 20231219 | 165500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 280 | 20231219 | 165400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 281 | 20231219 | 165300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 282 | 20231219 | 165200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 283 | 20231219 | 165100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 284 | 20231219 | 165000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 285 | 20231219 | 164900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 286 | 20231219 | 164800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 287 | 20231219 | 164700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 288 | 20231219 | 164600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 289 | 20231219 | 164500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 290 | 20231219 | 164400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 291 | 20231219 | 164300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 292 | 20231219 | 164200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 293 | 20231219 | 164100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 294 | 20231219 | 164000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 295 | 20231219 | 163900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 296 | 20231219 | 163800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 297 | 20231219 | 163700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 298 | 20231219 | 163600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 299 | 20231219 | 163500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 300 | 20231219 | 163400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 301 | 20231219 | 163300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 302 | 20231219 | 163200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 303 | 20231219 | 163100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 304 | 20231219 | 163000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 305 | 20231219 | 162900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 306 | 20231219 | 162800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 307 | 20231219 | 162700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 308 | 20231219 | 162600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 309 | 20231219 | 162500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 310 | 20231219 | 162400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 311 | 20231219 | 162300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 312 | 20231219 | 162200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 313 | 20231219 | 162100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 314 | 20231219 | 162000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 315 | 20231219 | 161900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 316 | 20231219 | 161800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 317 | 20231219 | 161700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 318 | 20231219 | 161600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 319 | 20231219 | 161500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 320 | 20231219 | 161400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 321 | 20231219 | 161300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 322 | 20231219 | 161200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 323 | 20231219 | 161100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 324 | 20231219 | 161000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 325 | 20231219 | 160900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 326 | 20231219 | 160800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 327 | 20231219 | 160700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 328 | 20231219 | 160600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 329 | 20231219 | 160500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 330 | 20231219 | 160400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 331 | 20231219 | 160300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 332 | 20231219 | 160200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 333 | 20231219 | 160100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 334 | 20231219 | 160000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 335 | 20231219 | 155900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 336 | 20231219 | 155800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 337 | 20231219 | 155700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 338 | 20231219 | 155600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 339 | 20231219 | 155500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 340 | 20231219 | 155400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 341 | 20231219 | 155300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 342 | 20231219 | 155200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 343 | 20231219 | 155100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 344 | 20231219 | 155000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 345 | 20231219 | 154900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 346 | 20231219 | 154800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 347 | 20231219 | 154700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 348 | 20231219 | 154600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 349 | 20231219 | 154500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 350 | 20231219 | 154400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 351 | 20231219 | 154300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 352 | 20231219 | 154200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 353 | 20231219 | 154100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 354 | 20231219 | 154000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 355 | 20231219 | 153900 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 356 | 20231219 | 153800 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 357 | 20231219 | 153700 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 358 | 20231219 | 153600 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 359 | 20231219 | 153500 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 360 | 20231219 | 153400 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 361 | 20231219 | 153300 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 362 | 20231219 | 153200 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 363 | 20231219 | 153100 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 364 | 20231219 | 153000 | 853561100500 | 205500 | 205500 | 205500 | 205500 | 49905 |
| 365 | 20231219 | 152900 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 366 | 20231219 | 152800 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 367 | 20231219 | 152700 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 368 | 20231219 | 152600 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 369 | 20231219 | 152500 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 370 | 20231219 | 152400 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 371 | 20231219 | 152300 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 372 | 20231219 | 152200 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 373 | 20231219 | 152100 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 374 | 20231219 | 152000 | 843305623000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 375 | 20231219 | 151900 | 843305623000 | 202500 | 203500 | 203500 | 202500 | 9648 |
| 376 | 20231219 | 151800 | 841348540000 | 203000 | 203000 | 203500 | 203000 | 4209 |
| 377 | 20231219 | 151700 | 840493077000 | 203500 | 203000 | 203500 | 202500 | 8691 |
| 378 | 20231219 | 151600 | 838729375500 | 203000 | 202500 | 203000 | 202500 | 5365 |
| 379 | 20231219 | 151500 | 837641597000 | 202500 | 202500 | 203000 | 202000 | 7252 |
| 380 | 20231219 | 151400 | 836174265000 | 203000 | 202500 | 203000 | 202000 | 6599 |
| 381 | 20231219 | 151300 | 834837318500 | 202500 | 203000 | 203000 | 202500 | 6024 |
| 382 | 20231219 | 151200 | 833616653000 | 203000 | 203000 | 203500 | 202500 | 12755 |
| 383 | 20231219 | 151100 | 831027752000 | 203000 | 204000 | 204000 | 203000 | 7807 |
| 384 | 20231219 | 151000 | 829440534000 | 204000 | 203500 | 204000 | 203500 | 3470 |
| 385 | 20231219 | 150900 | 828734077500 | 204000 | 203500 | 204500 | 203500 | 3342 |
| 386 | 20231219 | 150800 | 828052763500 | 204000 | 204500 | 204500 | 203500 | 9144 |
| 387 | 20231219 | 150700 | 826187637500 | 204500 | 204500 | 205000 | 204000 | 2540 |
| 388 | 20231219 | 150600 | 825668263000 | 204500 | 204500 | 205000 | 204000 | 2619 |
| 389 | 20231219 | 150500 | 825133035500 | 204000 | 205500 | 205500 | 204000 | 7260 |
| 390 | 20231219 | 150400 | 823645973000 | 205500 | 205000 | 205500 | 205000 | 3010 |
| 391 | 20231219 | 150300 | 823027868000 | 205500 | 204000 | 205500 | 204000 | 8790 |
| 392 | 20231219 | 150200 | 821228619000 | 204500 | 203500 | 204500 | 203500 | 5418 |
| 393 | 20231219 | 150100 | 820123629000 | 203500 | 203000 | 204000 | 203000 | 2559 |
| 394 | 20231219 | 150000 | 819603001500 | 203000 | 203500 | 204000 | 203000 | 1971 |
| 395 | 20231219 | 145900 | 819202384500 | 203000 | 204000 | 204000 | 203000 | 4231 |
| 396 | 20231219 | 145800 | 818341784500 | 204000 | 203500 | 204000 | 203000 | 892 |
| 397 | 20231219 | 145700 | 818160169000 | 203500 | 203500 | 203500 | 203000 | 2144 |
| 398 | 20231219 | 145600 | 817723992500 | 203500 | 203500 | 203500 | 203000 | 931 |
| 399 | 20231219 | 145500 | 817534765000 | 203500 | 204000 | 204000 | 203000 | 4711 |
| 400 | 20231219 | 145400 | 816576916000 | 203500 | 204500 | 204500 | 203500 | 1253 |
| 401 | 20231219 | 145300 | 816321327000 | 204000 | 204000 | 204500 | 203500 | 1703 |
| 402 | 20231219 | 145200 | 815974045500 | 203500 | 203500 | 204000 | 203000 | 3070 |
| 403 | 20231219 | 145100 | 815349460500 | 203000 | 204500 | 204500 | 203000 | 7069 |
| 404 | 20231219 | 145000 | 813909602500 | 204500 | 205000 | 205000 | 204000 | 2995 |
| 405 | 20231219 | 144900 | 813297282500 | 204500 | 205000 | 205000 | 204500 | 1414 |
| 406 | 20231219 | 144800 | 813007688500 | 205000 | 206000 | 206000 | 204000 | 4013 |
| 407 | 20231219 | 144700 | 812183488000 | 206000 | 203500 | 206000 | 203500 | 16588 |
| 408 | 20231219 | 144600 | 808789330000 | 204000 | 204000 | 204000 | 203500 | 1452 |
| 409 | 20231219 | 144500 | 808493559500 | 203500 | 203500 | 204000 | 203000 | 1512 |
| 410 | 20231219 | 144400 | 808185626500 | 203000 | 203500 | 204000 | 203000 | 2262 |
| 411 | 20231219 | 144300 | 807725577000 | 203500 | 203500 | 203500 | 203000 | 2256 |
| 412 | 20231219 | 144200 | 807267311500 | 203500 | 204000 | 204000 | 203500 | 2538 |
| 413 | 20231219 | 144100 | 806750738500 | 204000 | 204000 | 204000 | 203500 | 1288 |
| 414 | 20231219 | 144000 | 806488049500 | 204000 | 203500 | 204000 | 203000 | 2475 |
| 415 | 20231219 | 143900 | 805984484500 | 203500 | 203500 | 203500 | 203000 | 2058 |
| 416 | 20231219 | 143800 | 805566605500 | 203000 | 203500 | 203500 | 203000 | 933 |
| 417 | 20231219 | 143700 | 805377134000 | 203000 | 203500 | 203500 | 203000 | 1228 |
| 418 | 20231219 | 143600 | 805127676000 | 203000 | 204500 | 204500 | 203000 | 2631 |
| 419 | 20231219 | 143500 | 804592300000 | 204500 | 205000 | 205000 | 204000 | 4880 |
| 420 | 20231219 | 143400 | 803594325000 | 205000 | 204500 | 205000 | 204500 | 2107 |
| 421 | 20231219 | 143300 | 803162463000 | 204500 | 204500 | 204500 | 204000 | 2642 |
| 422 | 20231219 | 143200 | 802622358000 | 204500 | 204000 | 204500 | 203500 | 4194 |
| 423 | 20231219 | 143100 | 801765686000 | 204000 | 204000 | 204000 | 203500 | 1178 |
| 424 | 20231219 | 143000 | 801525643000 | 204000 | 203500 | 204000 | 203000 | 1163 |
| 425 | 20231219 | 142900 | 801289004500 | 203500 | 203500 | 203500 | 203000 | 1794 |
| 426 | 20231219 | 142800 | 800924279000 | 203000 | 203500 | 203500 | 203000 | 1793 |
| 427 | 20231219 | 142700 | 800559878000 | 203500 | 202500 | 204000 | 202000 | 4191 |
| 428 | 20231219 | 142600 | 799710421500 | 202000 | 202500 | 202500 | 202000 | 1362 |
| 429 | 20231219 | 142500 | 799435080500 | 202000 | 203000 | 203000 | 202000 | 1727 |
| 430 | 20231219 | 142400 | 799085946000 | 202500 | 203500 | 203500 | 202500 | 4197 |
| 431 | 20231219 | 142300 | 798234304000 | 203500 | 203000 | 203500 | 202500 | 1217 |
| 432 | 20231219 | 142200 | 797987181500 | 203000 | 202000 | 203000 | 202000 | 2901 |
| 433 | 20231219 | 142100 | 797399958000 | 202000 | 203000 | 203000 | 202000 | 3647 |
| 434 | 20231219 | 142000 | 796662263000 | 203000 | 203500 | 204000 | 202500 | 6005 |
| 435 | 20231219 | 141900 | 795441644500 | 203500 | 204000 | 204500 | 203500 | 3439 |
| 436 | 20231219 | 141800 | 794740057500 | 204000 | 204500 | 204500 | 203000 | 7382 |
| 437 | 20231219 | 141700 | 793237956500 | 204500 | 208000 | 208000 | 204000 | 8239 |
| 438 | 20231219 | 141600 | 791536742000 | 207500 | 206000 | 208000 | 206000 | 13873 |
| 439 | 20231219 | 141500 | 788663091000 | 206000 | 204000 | 206500 | 204000 | 14398 |
| 440 | 20231219 | 141400 | 785702721000 | 204500 | 203500 | 204500 | 203000 | 5830 |
| 441 | 20231219 | 141300 | 784514990500 | 203500 | 202500 | 204000 | 202500 | 5626 |
| 442 | 20231219 | 141200 | 783371814500 | 202500 | 201500 | 203000 | 201500 | 3260 |
| 443 | 20231219 | 141100 | 782712729500 | 201500 | 200500 | 202000 | 200500 | 6934 |
| 444 | 20231219 | 141000 | 781317184500 | 201000 | 201000 | 201000 | 200500 | 2891 |
| 445 | 20231219 | 140900 | 780737193000 | 201000 | 200500 | 201000 | 200500 | 3426 |
| 446 | 20231219 | 140800 | 780049979000 | 201000 | 201500 | 201500 | 200500 | 8300 |
| 447 | 20231219 | 140700 | 778381756500 | 201000 | 201500 | 201500 | 201000 | 3408 |
| 448 | 20231219 | 140600 | 777696676000 | 201000 | 201000 | 201500 | 201000 | 1646 |
| 449 | 20231219 | 140500 | 777365418000 | 201500 | 201500 | 202000 | 201000 | 5901 |
| 450 | 20231219 | 140400 | 776176178500 | 201500 | 202000 | 202000 | 201500 | 1924 |
| 451 | 20231219 | 140300 | 775788234500 | 201500 | 201500 | 202000 | 201500 | 1632 |
| 452 | 20231219 | 140200 | 775459085500 | 201500 | 201500 | 202000 | 201500 | 1747 |
| 453 | 20231219 | 140100 | 775106574000 | 201500 | 202500 | 202500 | 201500 | 1772 |
| 454 | 20231219 | 140000 | 774749126000 | 202000 | 202000 | 202500 | 202000 | 2954 |
| 455 | 20231219 | 135900 | 774152317500 | 202500 | 202500 | 202500 | 202000 | 780 |
| 456 | 20231219 | 135800 | 773994494500 | 202500 | 202500 | 203000 | 202000 | 2007 |
| 457 | 20231219 | 135700 | 773588414500 | 202500 | 202500 | 202500 | 202000 | 1920 |
| 458 | 20231219 | 135600 | 773200030000 | 202000 | 202000 | 202500 | 201500 | 3705 |
| 459 | 20231219 | 135500 | 772451851500 | 201500 | 201500 | 202000 | 201500 | 1491 |
| 460 | 20231219 | 135400 | 772151242000 | 202000 | 202000 | 202000 | 201500 | 3825 |
| 461 | 20231219 | 135300 | 771379653000 | 201500 | 202000 | 202000 | 201500 | 2249 |
| 462 | 20231219 | 135200 | 770926343500 | 202000 | 202500 | 202500 | 201500 | 2941 |
| 463 | 20231219 | 135100 | 770332471000 | 202500 | 202500 | 203000 | 202000 | 1865 |
| 464 | 20231219 | 135000 | 769955139000 | 202500 | 202500 | 203000 | 202500 | 2398 |
| 465 | 20231219 | 134900 | 769469397000 | 202500 | 203000 | 203500 | 202500 | 1523 |
| 466 | 20231219 | 134800 | 769160626500 | 202500 | 203000 | 203500 | 202500 | 1667 |
| 467 | 20231219 | 134700 | 768822296500 | 203000 | 203500 | 203500 | 202500 | 2719 |
| 468 | 20231219 | 134600 | 768270597500 | 203500 | 202500 | 203500 | 202500 | 4633 |
| 469 | 20231219 | 134500 | 767329586500 | 202500 | 201500 | 202500 | 201500 | 6502 |
| 470 | 20231219 | 134400 | 766016656500 | 201500 | 201500 | 202000 | 201500 | 2249 |
| 471 | 20231219 | 134300 | 765563251000 | 202000 | 201000 | 202000 | 201000 | 4096 |
| 472 | 20231219 | 134200 | 764738399500 | 201000 | 202000 | 202500 | 201000 | 11149 |
| 473 | 20231219 | 134100 | 762489784500 | 202000 | 202000 | 202500 | 202000 | 2087 |
| 474 | 20231219 | 134000 | 762067938000 | 202000 | 202000 | 203000 | 202000 | 2689 |
| 475 | 20231219 | 133900 | 761523410000 | 202500 | 203000 | 203500 | 202000 | 6896 |
| 476 | 20231219 | 133800 | 760125084000 | 203500 | 203500 | 204000 | 203000 | 2532 |
| 477 | 20231219 | 133700 | 759610530500 | 203500 | 204000 | 204000 | 203500 | 1905 |
| 478 | 20231219 | 133600 | 759222661000 | 203500 | 203500 | 204000 | 203500 | 1506 |
| 479 | 20231219 | 133500 | 758916138000 | 203500 | 204000 | 204000 | 203500 | 499 |
| 480 | 20231219 | 133400 | 758814421000 | 204000 | 204000 | 204500 | 203500 | 1447 |
| 481 | 20231219 | 133300 | 758519224000 | 204000 | 204500 | 204500 | 204000 | 1015 |
| 482 | 20231219 | 133200 | 758312129000 | 204000 | 204500 | 204500 | 204000 | 620 |
| 483 | 20231219 | 133100 | 758185508000 | 204500 | 204500 | 204500 | 204000 | 675 |
| 484 | 20231219 | 133000 | 758047664000 | 204500 | 204000 | 204500 | 203500 | 1967 |
| 485 | 20231219 | 132900 | 757646328000 | 203500 | 203500 | 204000 | 203500 | 527 |
| 486 | 20231219 | 132800 | 757539028500 | 204000 | 203500 | 204000 | 203000 | 1499 |
| 487 | 20231219 | 132700 | 757233896500 | 203500 | 204000 | 204000 | 203000 | 3658 |
| 488 | 20231219 | 132600 | 756489345000 | 203500 | 204000 | 204000 | 203500 | 1012 |
| 489 | 20231219 | 132500 | 756283144000 | 203500 | 204000 | 204500 | 203500 | 1738 |
| 490 | 20231219 | 132400 | 755928879500 | 204000 | 204500 | 204500 | 203500 | 2223 |
| 491 | 20231219 | 132300 | 755475288500 | 204500 | 204500 | 205000 | 204000 | 1247 |
| 492 | 20231219 | 132200 | 755220485000 | 204500 | 205000 | 205500 | 204500 | 1330 |
| 493 | 20231219 | 132100 | 754948209500 | 205000 | 205500 | 205500 | 204500 | 2299 |
| 494 | 20231219 | 132000 | 754477259000 | 205000 | 205000 | 205500 | 205000 | 1116 |
| 495 | 20231219 | 131900 | 754248353500 | 205500 | 205000 | 205500 | 205000 | 1185 |
| 496 | 20231219 | 131800 | 754005337500 | 205000 | 205500 | 205500 | 205000 | 1182 |
| 497 | 20231219 | 131700 | 753762962500 | 205500 | 205500 | 205500 | 205000 | 1200 |
| 498 | 20231219 | 131600 | 753516656000 | 205500 | 205000 | 205500 | 204500 | 2353 |
| 499 | 20231219 | 131500 | 753034046000 | 204500 | 204500 | 205000 | 204500 | 455 |
| 500 | 20231219 | 131400 | 752940951000 | 204500 | 204500 | 205000 | 204500 | 663 |
| 501 | 20231219 | 131300 | 752805271500 | 204500 | 204000 | 204500 | 204000 | 1203 |
| 502 | 20231219 | 131200 | 752559381500 | 204000 | 203500 | 204500 | 203500 | 2139 |
| 503 | 20231219 | 131100 | 752123431000 | 203500 | 204500 | 204500 | 203500 | 3958 |
| 504 | 20231219 | 131000 | 751316346000 | 204500 | 204500 | 205000 | 204000 | 2491 |
| 505 | 20231219 | 130900 | 750807177500 | 204500 | 204500 | 205000 | 204500 | 1822 |
| 506 | 20231219 | 130800 | 750434460500 | 204500 | 205500 | 205500 | 204500 | 1564 |
| 507 | 20231219 | 130700 | 750113918000 | 205000 | 205000 | 205500 | 205000 | 1082 |
| 508 | 20231219 | 130600 | 749891997500 | 205500 | 205500 | 206000 | 204500 | 2935 |
| 509 | 20231219 | 130500 | 749289431500 | 206000 | 206000 | 206000 | 205500 | 905 |
| 510 | 20231219 | 130400 | 749103028500 | 205500 | 206500 | 206500 | 205500 | 3738 |
| 511 | 20231219 | 130300 | 748332723500 | 206000 | 206000 | 206500 | 205500 | 1909 |
| 512 | 20231219 | 130200 | 747939555500 | 205500 | 204500 | 206000 | 204500 | 2791 |
| 513 | 20231219 | 130100 | 747366625000 | 205000 | 204500 | 205000 | 204500 | 1256 |
| 514 | 20231219 | 130000 | 747109391000 | 204500 | 205000 | 205000 | 204500 | 1677 |
| 515 | 20231219 | 125900 | 746766173500 | 205000 | 205000 | 205500 | 204500 | 3239 |
| 516 | 20231219 | 125800 | 746102803500 | 205000 | 205500 | 206000 | 205000 | 4363 |
| 517 | 20231219 | 125700 | 745207274500 | 205500 | 207500 | 208000 | 205500 | 4845 |
| 518 | 20231219 | 125600 | 744205112000 | 207500 | 207500 | 208000 | 207000 | 5177 |
| 519 | 20231219 | 125500 | 743130861500 | 207500 | 207500 | 207500 | 207000 | 5059 |
| 520 | 20231219 | 125400 | 742081345000 | 207000 | 206500 | 207500 | 206000 | 3582 |
| 521 | 20231219 | 125300 | 741340868500 | 206500 | 206500 | 207000 | 206000 | 6462 |
| 522 | 20231219 | 125200 | 740006631000 | 207000 | 206000 | 207500 | 206000 | 11135 |
| 523 | 20231219 | 125100 | 737702111500 | 206000 | 205500 | 206500 | 205000 | 4545 |
| 524 | 20231219 | 125000 | 736766677000 | 205500 | 205000 | 205500 | 204500 | 2259 |
| 525 | 20231219 | 124900 | 736303567500 | 205000 | 204500 | 205000 | 204500 | 3861 |
| 526 | 20231219 | 124800 | 735512746000 | 204500 | 204500 | 205000 | 204000 | 1790 |
| 527 | 20231219 | 124700 | 735146716500 | 204000 | 203500 | 204500 | 203500 | 998 |
| 528 | 20231219 | 124600 | 734943236000 | 204000 | 203000 | 204000 | 203000 | 1453 |
| 529 | 20231219 | 124500 | 734647471000 | 203000 | 203500 | 203500 | 203000 | 1971 |
| 530 | 20231219 | 124400 | 734247299500 | 203000 | 204000 | 204500 | 203000 | 2982 |
| 531 | 20231219 | 124300 | 733640456500 | 204500 | 204500 | 205000 | 204000 | 4849 |
| 532 | 20231219 | 124200 | 732649470500 | 204500 | 204500 | 204500 | 203500 | 2416 |
| 533 | 20231219 | 124100 | 732155969000 | 204500 | 205500 | 205500 | 203500 | 9456 |
| 534 | 20231219 | 124000 | 730217624500 | 205500 | 204500 | 205500 | 204000 | 5843 |
| 535 | 20231219 | 123900 | 729020626000 | 204500 | 203500 | 204500 | 203500 | 6802 |
| 536 | 20231219 | 123800 | 727633364000 | 204000 | 203000 | 204000 | 203000 | 3693 |
| 537 | 20231219 | 123700 | 726881752500 | 203500 | 203000 | 203500 | 202500 | 1231 |
| 538 | 20231219 | 123600 | 726631868000 | 202500 | 202500 | 203000 | 202500 | 3217 |
| 539 | 20231219 | 123500 | 725979145500 | 202500 | 202500 | 203000 | 202000 | 1296 |
| 540 | 20231219 | 123400 | 725716441500 | 202000 | 202500 | 202500 | 202000 | 1449 |
| 541 | 20231219 | 123300 | 725423221000 | 202000 | 203500 | 203500 | 202000 | 6318 |
| 542 | 20231219 | 123200 | 724143487500 | 203500 | 203500 | 203500 | 203000 | 2259 |
| 543 | 20231219 | 123100 | 723684037000 | 203000 | 203500 | 204000 | 203000 | 7360 |
| 544 | 20231219 | 123000 | 722185542000 | 203500 | 202500 | 203500 | 202000 | 7472 |
| 545 | 20231219 | 122900 | 720670026500 | 202500 | 201000 | 202500 | 200500 | 16157 |
| 546 | 20231219 | 122800 | 717416445500 | 200500 | 201000 | 201000 | 200500 | 6271 |
| 547 | 20231219 | 122700 | 716158898500 | 201000 | 200500 | 201000 | 200500 | 5222 |
| 548 | 20231219 | 122600 | 715111538500 | 201000 | 200500 | 201000 | 200500 | 2863 |
| 549 | 20231219 | 122500 | 714536800500 | 200500 | 201000 | 201000 | 200500 | 4262 |
| 550 | 20231219 | 122400 | 713681944000 | 200500 | 201500 | 201500 | 200500 | 6050 |
| 551 | 20231219 | 122300 | 712466593500 | 201500 | 202000 | 202000 | 201000 | 3830 |
| 552 | 20231219 | 122200 | 711694378000 | 202000 | 202000 | 202500 | 201500 | 4888 |
| 553 | 20231219 | 122100 | 710706681000 | 202000 | 200500 | 202000 | 200500 | 8832 |
| 554 | 20231219 | 122000 | 708929850500 | 200500 | 201000 | 201500 | 200500 | 20448 |
| 555 | 20231219 | 121900 | 704827465000 | 201000 | 202000 | 202000 | 201000 | 8463 |
| 556 | 20231219 | 121800 | 703124128500 | 202500 | 203000 | 203000 | 201500 | 9759 |
| 557 | 20231219 | 121700 | 701150767500 | 202500 | 204000 | 204000 | 202500 | 4036 |
| 558 | 20231219 | 121600 | 700331382000 | 203500 | 204000 | 204000 | 203000 | 2094 |
| 559 | 20231219 | 121500 | 699905053500 | 204000 | 203500 | 204000 | 203000 | 3693 |
| 560 | 20231219 | 121400 | 699153774500 | 203500 | 204000 | 204500 | 203500 | 1976 |
| 561 | 20231219 | 121300 | 698751000500 | 204000 | 204000 | 204500 | 203500 | 2194 |
| 562 | 20231219 | 121200 | 698303347500 | 204500 | 204500 | 205000 | 204000 | 3400 |
| 563 | 20231219 | 121100 | 697608587000 | 205000 | 204000 | 205000 | 203500 | 4326 |
| 564 | 20231219 | 121000 | 696722589000 | 204000 | 202500 | 204500 | 202500 | 6219 |
| 565 | 20231219 | 120900 | 695459481000 | 202500 | 203000 | 203000 | 202000 | 4194 |
| 566 | 20231219 | 120800 | 694610252000 | 202500 | 203500 | 204000 | 202500 | 6234 |
| 567 | 20231219 | 120700 | 693343916500 | 203500 | 204500 | 204500 | 203500 | 4283 |
| 568 | 20231219 | 120600 | 692470200500 | 204000 | 205500 | 206000 | 204000 | 6075 |
| 569 | 20231219 | 120500 | 691225934000 | 205500 | 205500 | 206000 | 205500 | 2523 |
| 570 | 20231219 | 120400 | 690707215000 | 205500 | 206000 | 206000 | 205500 | 905 |
| 571 | 20231219 | 120300 | 690520908500 | 205500 | 206000 | 206000 | 205500 | 1472 |
| 572 | 20231219 | 120200 | 690218313000 | 206000 | 206000 | 206000 | 205500 | 2862 |
| 573 | 20231219 | 120100 | 689629808500 | 205500 | 205500 | 206000 | 205500 | 2273 |
| 574 | 20231219 | 120000 | 689161968500 | 205500 | 205500 | 206000 | 205000 | 2229 |
| 575 | 20231219 | 115900 | 688704260000 | 205500 | 205000 | 205500 | 204500 | 2532 |
| 576 | 20231219 | 115800 | 688185191500 | 204500 | 204000 | 205000 | 204000 | 1309 |
| 577 | 20231219 | 115700 | 687917549000 | 204500 | 204000 | 205000 | 203500 | 3758 |
| 578 | 20231219 | 115600 | 687150057500 | 204000 | 206000 | 206000 | 204000 | 5262 |
| 579 | 20231219 | 115500 | 686071070000 | 206000 | 205000 | 206000 | 204500 | 13076 |
| 580 | 20231219 | 115400 | 683388297000 | 205000 | 203000 | 205000 | 203000 | 13536 |
| 581 | 20231219 | 115300 | 680625119500 | 203500 | 202000 | 203500 | 201500 | 16290 |
| 582 | 20231219 | 115200 | 677327949500 | 201500 | 202500 | 203000 | 201500 | 15858 |
| 583 | 20231219 | 115100 | 674123044000 | 203000 | 203500 | 203500 | 202500 | 14784 |
| 584 | 20231219 | 115000 | 671123836500 | 203500 | 204500 | 205000 | 203000 | 15376 |
| 585 | 20231219 | 114900 | 667987223000 | 205000 | 206000 | 206000 | 204500 | 11593 |
| 586 | 20231219 | 114800 | 665608536500 | 206000 | 206500 | 207000 | 205500 | 8899 |
| 587 | 20231219 | 114700 | 663774205500 | 206500 | 206500 | 207000 | 206500 | 2359 |
| 588 | 20231219 | 114600 | 663286943000 | 207000 | 207000 | 207000 | 206500 | 2010 |
| 589 | 20231219 | 114500 | 662871230500 | 207000 | 206500 | 207000 | 206500 | 3295 |
| 590 | 20231219 | 114400 | 662190554000 | 206500 | 206500 | 207000 | 206000 | 3999 |
| 591 | 20231219 | 114300 | 661364648500 | 206500 | 207000 | 207000 | 206500 | 7745 |
| 592 | 20231219 | 114200 | 659763119500 | 207000 | 207000 | 207500 | 207000 | 1370 |
| 593 | 20231219 | 114100 | 659479308500 | 207500 | 208000 | 208000 | 207000 | 1667 |
| 594 | 20231219 | 114000 | 659133359500 | 207500 | 207500 | 208000 | 207500 | 1428 |
| 595 | 20231219 | 113900 | 658837009500 | 207500 | 208500 | 208500 | 207500 | 2318 |
| 596 | 20231219 | 113800 | 658355071000 | 208500 | 208000 | 208500 | 207500 | 2043 |
| 597 | 20231219 | 113700 | 657929778500 | 208000 | 207000 | 208000 | 207000 | 4431 |
| 598 | 20231219 | 113600 | 657011367000 | 207500 | 207000 | 207500 | 207000 | 1819 |
| 599 | 20231219 | 113500 | 656634392000 | 207500 | 207500 | 208000 | 207000 | 4046 |
| 600 | 20231219 | 113400 | 655795155000 | 207500 | 209000 | 209000 | 207500 | 5833 |
| 601 | 20231219 | 113300 | 654581379000 | 209000 | 208500 | 209000 | 208500 | 1079 |
| 602 | 20231219 | 113200 | 654356295000 | 208500 | 209000 | 209000 | 208500 | 921 |
| 603 | 20231219 | 113100 | 654164172500 | 209000 | 209500 | 209500 | 208500 | 3071 |
| 604 | 20231219 | 113000 | 653522380000 | 209000 | 209500 | 209500 | 209000 | 1561 |
| 605 | 20231219 | 112900 | 653196028500 | 209500 | 209500 | 209500 | 209000 | 1318 |
| 606 | 20231219 | 112800 | 652920253000 | 209000 | 209500 | 209500 | 209000 | 1509 |
| 607 | 20231219 | 112700 | 652604534500 | 209000 | 209500 | 210000 | 209000 | 2415 |
| 608 | 20231219 | 112600 | 652098518000 | 210000 | 209500 | 210000 | 209500 | 1275 |
| 609 | 20231219 | 112500 | 651831027500 | 210000 | 210000 | 210000 | 209000 | 4359 |
| 610 | 20231219 | 112400 | 650917029000 | 210000 | 209000 | 210000 | 209000 | 1931 |
| 611 | 20231219 | 112300 | 650512396500 | 209000 | 209000 | 209500 | 209000 | 1142 |
| 612 | 20231219 | 112200 | 650273553500 | 209000 | 209500 | 209500 | 209000 | 1139 |
| 613 | 20231219 | 112100 | 650035286000 | 209500 | 209500 | 210000 | 209000 | 2179 |
| 614 | 20231219 | 112000 | 649578583500 | 209500 | 209500 | 210000 | 209500 | 1605 |
| 615 | 20231219 | 111900 | 649241928500 | 210000 | 209500 | 210000 | 209000 | 1804 |
| 616 | 20231219 | 111800 | 648864239000 | 209000 | 208500 | 210000 | 208500 | 3079 |
| 617 | 20231219 | 111700 | 648220510500 | 208500 | 208500 | 209000 | 208000 | 3533 |
| 618 | 20231219 | 111600 | 647483618000 | 209000 | 208500 | 209000 | 208500 | 2269 |
| 619 | 20231219 | 111500 | 647010209500 | 209000 | 210000 | 210000 | 208500 | 3830 |
| 620 | 20231219 | 111400 | 646207934500 | 210000 | 211000 | 211000 | 209500 | 3411 |
| 621 | 20231219 | 111300 | 645491243500 | 211000 | 210000 | 211500 | 209500 | 16681 |
| 622 | 20231219 | 111200 | 641972347500 | 210000 | 208000 | 210000 | 207500 | 7047 |
| 623 | 20231219 | 111100 | 640497001500 | 208000 | 208000 | 208000 | 207500 | 5534 |
| 624 | 20231219 | 111000 | 639347778500 | 208000 | 208000 | 208500 | 207500 | 4962 |
| 625 | 20231219 | 110900 | 638315393500 | 208500 | 208500 | 208500 | 207500 | 11809 |
| 626 | 20231219 | 110800 | 635860461000 | 208000 | 207500 | 208500 | 207000 | 9190 |
| 627 | 20231219 | 110700 | 633948509000 | 207500 | 205000 | 208000 | 205000 | 18717 |
| 628 | 20231219 | 110600 | 630085167000 | 205000 | 206500 | 207000 | 205000 | 22197 |
| 629 | 20231219 | 110500 | 625518995500 | 206500 | 207500 | 208000 | 206500 | 12439 |
| 630 | 20231219 | 110400 | 622942685500 | 207500 | 209500 | 209500 | 207500 | 11747 |
| 631 | 20231219 | 110300 | 620497519500 | 209500 | 208000 | 209500 | 208000 | 10165 |
| 632 | 20231219 | 110200 | 618375189000 | 207500 | 209500 | 209500 | 207500 | 21096 |
| 633 | 20231219 | 110100 | 613980889500 | 210000 | 210500 | 210500 | 209500 | 19042 |
| 634 | 20231219 | 110000 | 609983246000 | 210500 | 211000 | 211500 | 210500 | 6825 |
| 635 | 20231219 | 105900 | 608545381500 | 211000 | 211500 | 211500 | 211000 | 2449 |
| 636 | 20231219 | 105800 | 608028496000 | 211000 | 211500 | 211500 | 210500 | 5176 |
| 637 | 20231219 | 105700 | 606936711000 | 211500 | 211000 | 212000 | 210500 | 3747 |
| 638 | 20231219 | 105600 | 606145600500 | 211000 | 212000 | 212000 | 210500 | 5447 |
| 639 | 20231219 | 105500 | 604995459000 | 211500 | 213000 | 213000 | 211500 | 5841 |
| 640 | 20231219 | 105400 | 603754659500 | 213000 | 213000 | 213000 | 212500 | 4400 |
| 641 | 20231219 | 105300 | 602817565000 | 213000 | 212000 | 213000 | 211500 | 4276 |
| 642 | 20231219 | 105200 | 601910300000 | 212000 | 211000 | 212000 | 210500 | 8591 |
| 643 | 20231219 | 105100 | 600095960500 | 211000 | 210500 | 211000 | 210500 | 5338 |
| 644 | 20231219 | 105000 | 598971126000 | 210500 | 211000 | 211000 | 210500 | 10246 |
| 645 | 20231219 | 104900 | 596813634500 | 210500 | 211000 | 211000 | 210500 | 8625 |
| 646 | 20231219 | 104800 | 594997316000 | 210500 | 213000 | 213000 | 210500 | 17362 |
| 647 | 20231219 | 104700 | 591323097500 | 212500 | 213000 | 213500 | 212500 | 13200 |
| 648 | 20231219 | 104600 | 588511286000 | 213000 | 213000 | 213500 | 213000 | 4031 |
| 649 | 20231219 | 104500 | 587651985000 | 213000 | 214000 | 214500 | 213000 | 5114 |
| 650 | 20231219 | 104400 | 586559600500 | 214500 | 214000 | 214500 | 214000 | 7046 |
| 651 | 20231219 | 104300 | 585051570000 | 214000 | 214000 | 214000 | 213000 | 8630 |
| 652 | 20231219 | 104200 | 583209210000 | 213500 | 214000 | 214500 | 213500 | 1684 |
| 653 | 20231219 | 104100 | 582848963000 | 214000 | 214000 | 214500 | 214000 | 2546 |
| 654 | 20231219 | 104000 | 582303818500 | 214000 | 214000 | 214500 | 213500 | 3794 |
| 655 | 20231219 | 103900 | 581492103000 | 214000 | 213500 | 214500 | 213500 | 5766 |
| 656 | 20231219 | 103800 | 580258937000 | 213500 | 214000 | 214500 | 213500 | 7499 |
| 657 | 20231219 | 103700 | 578656116500 | 213500 | 214500 | 214500 | 213500 | 9111 |
| 658 | 20231219 | 103600 | 576708408000 | 214500 | 213500 | 214500 | 213500 | 3873 |
| 659 | 20231219 | 103500 | 575879582500 | 214000 | 214000 | 215000 | 213000 | 17986 |
| 660 | 20231219 | 103400 | 572038824000 | 214500 | 215000 | 215000 | 213500 | 14178 |
| 661 | 20231219 | 103300 | 569002098500 | 214500 | 215500 | 216000 | 214500 | 6765 |
| 662 | 20231219 | 103200 | 567545771500 | 216000 | 215500 | 216000 | 215000 | 5029 |
| 663 | 20231219 | 103100 | 566462366000 | 215000 | 214500 | 215500 | 214500 | 10626 |
| 664 | 20231219 | 103000 | 564179327000 | 214500 | 214500 | 215000 | 214500 | 5228 |
| 665 | 20231219 | 102900 | 563057434500 | 214500 | 215500 | 216000 | 214500 | 9556 |
| 666 | 20231219 | 102800 | 561001706000 | 215500 | 216000 | 216500 | 215500 | 8857 |
| 667 | 20231219 | 102700 | 559090754500 | 216000 | 216500 | 216500 | 216000 | 4360 |
| 668 | 20231219 | 102600 | 558148616000 | 216000 | 215500 | 216500 | 215500 | 3877 |
| 669 | 20231219 | 102500 | 557310999500 | 215500 | 216500 | 217000 | 215500 | 11792 |
| 670 | 20231219 | 102400 | 554761748000 | 217000 | 217000 | 217000 | 216500 | 6012 |
| 671 | 20231219 | 102300 | 553457921500 | 216500 | 217000 | 217000 | 216000 | 10405 |
| 672 | 20231219 | 102200 | 551205034500 | 217000 | 217000 | 217500 | 216000 | 10979 |
| 673 | 20231219 | 102100 | 548824840500 | 216500 | 217500 | 218000 | 216500 | 13977 |
| 674 | 20231219 | 102000 | 545786690500 | 217000 | 216000 | 218000 | 216000 | 26908 |
| 675 | 20231219 | 101900 | 539940293500 | 216000 | 216000 | 216500 | 215500 | 13452 |
| 676 | 20231219 | 101800 | 537033809500 | 216000 | 216500 | 217000 | 216000 | 5714 |
| 677 | 20231219 | 101700 | 535797318500 | 216500 | 217000 | 217000 | 216500 | 4127 |
| 678 | 20231219 | 101600 | 534903111500 | 216500 | 216000 | 217000 | 215500 | 6949 |
| 679 | 20231219 | 101500 | 533401515500 | 215500 | 216500 | 217500 | 215500 | 18321 |
| 680 | 20231219 | 101400 | 529437449500 | 216500 | 216500 | 216500 | 216000 | 8385 |
| 681 | 20231219 | 101300 | 527622663500 | 216500 | 215000 | 216500 | 215000 | 9259 |
| 682 | 20231219 | 101200 | 525624191500 | 215000 | 215000 | 215500 | 214500 | 7658 |
| 683 | 20231219 | 101100 | 523977770000 | 214500 | 214500 | 215000 | 213500 | 7938 |
| 684 | 20231219 | 101000 | 522273415000 | 214000 | 214000 | 214500 | 213000 | 17807 |
| 685 | 20231219 | 100900 | 518471146000 | 214500 | 215000 | 215000 | 214000 | 6101 |
| 686 | 20231219 | 100800 | 517163509000 | 215000 | 214500 | 215500 | 214000 | 11738 |
| 687 | 20231219 | 100700 | 514643337500 | 214500 | 213000 | 215000 | 212500 | 14064 |
| 688 | 20231219 | 100600 | 511636517500 | 213500 | 215500 | 215500 | 213000 | 30182 |
| 689 | 20231219 | 100500 | 505181746000 | 215500 | 217000 | 217000 | 215000 | 18405 |
| 690 | 20231219 | 100400 | 501208562000 | 217000 | 218000 | 219000 | 216500 | 29254 |
| 691 | 20231219 | 100300 | 494834208000 | 217500 | 216000 | 218000 | 215500 | 22702 |
| 692 | 20231219 | 100200 | 489906641500 | 216000 | 217500 | 218000 | 215500 | 27488 |
| 693 | 20231219 | 100100 | 483942706500 | 217500 | 215500 | 218000 | 215500 | 21655 |
| 694 | 20231219 | 100000 | 479245493500 | 215500 | 215000 | 216000 | 214500 | 11023 |
| 695 | 20231219 | 095900 | 476874274500 | 214500 | 214000 | 215000 | 213500 | 14378 |
| 696 | 20231219 | 095800 | 473798442500 | 213500 | 215000 | 215000 | 213500 | 14076 |
| 697 | 20231219 | 095700 | 470783780000 | 215000 | 215000 | 216000 | 214500 | 28244 |
| 698 | 20231219 | 095600 | 464701135500 | 215000 | 214000 | 215000 | 213500 | 19711 |
| 699 | 20231219 | 095500 | 460473821500 | 213500 | 214000 | 214000 | 213000 | 7793 |
| 700 | 20231219 | 095400 | 458810028000 | 214000 | 212500 | 214500 | 212500 | 20560 |
| 701 | 20231219 | 095300 | 454413698500 | 212500 | 213000 | 213000 | 212500 | 10357 |
| 702 | 20231219 | 095200 | 452211732000 | 213000 | 214000 | 214500 | 212500 | 23531 |
| 703 | 20231219 | 095100 | 447186921500 | 214000 | 213500 | 214000 | 212500 | 17407 |
| 704 | 20231219 | 095000 | 443476463500 | 213500 | 211500 | 213500 | 211500 | 13152 |
| 705 | 20231219 | 094900 | 440682872000 | 212000 | 212000 | 212500 | 211000 | 24741 |
| 706 | 20231219 | 094800 | 435440692000 | 212000 | 210500 | 212500 | 210000 | 19961 |
| 707 | 20231219 | 094700 | 431223807500 | 210500 | 212000 | 212500 | 209500 | 46246 |
| 708 | 20231219 | 094600 | 421474204000 | 212000 | 214500 | 215000 | 210500 | 61799 |
| 709 | 20231219 | 094500 | 408350255500 | 214500 | 214000 | 216000 | 213500 | 41870 |
| 710 | 20231219 | 094400 | 399359168500 | 214000 | 219000 | 219000 | 214000 | 52273 |
| 711 | 20231219 | 094300 | 388057046500 | 218500 | 220000 | 220500 | 217000 | 63860 |
| 712 | 20231219 | 094200 | 374097559000 | 220500 | 216000 | 223000 | 216000 | 131117 |
| 713 | 20231219 | 094100 | 345291276000 | 216000 | 213500 | 218000 | 213000 | 77778 |
| 714 | 20231219 | 094000 | 328507806000 | 213000 | 211500 | 215500 | 211500 | 77257 |
| 715 | 20231219 | 093900 | 312030692000 | 212000 | 210000 | 212000 | 208000 | 54881 |
| 716 | 20231219 | 093800 | 300526979000 | 210000 | 206500 | 210000 | 206500 | 64344 |
| 717 | 20231219 | 093700 | 287107991000 | 206500 | 205000 | 207000 | 204500 | 37916 |
| 718 | 20231219 | 093600 | 279301368000 | 205000 | 204000 | 205000 | 203500 | 21831 |
| 719 | 20231219 | 093500 | 274840294500 | 204000 | 202500 | 204000 | 202500 | 14924 |
| 720 | 20231219 | 093400 | 271804098000 | 203000 | 201500 | 203000 | 201500 | 11256 |
| 721 | 20231219 | 093300 | 269528405000 | 201500 | 200500 | 202000 | 200500 | 7802 |
| 722 | 20231219 | 093200 | 267956880500 | 201000 | 200500 | 201000 | 200000 | 5000 |
| 723 | 20231219 | 093100 | 266954901000 | 200000 | 201500 | 201500 | 200000 | 14611 |
| 724 | 20231219 | 093000 | 264020395000 | 201500 | 201000 | 201500 | 200500 | 8538 |
| 725 | 20231219 | 092900 | 262302934000 | 200500 | 200500 | 201000 | 200000 | 5842 |
| 726 | 20231219 | 092800 | 261130098000 | 200000 | 200500 | 201000 | 199800 | 9959 |
| 727 | 20231219 | 092700 | 259136430900 | 200500 | 199300 | 200500 | 199200 | 9905 |
| 728 | 20231219 | 092600 | 257156739200 | 199300 | 199100 | 199300 | 199000 | 19171 |
| 729 | 20231219 | 092500 | 253339916500 | 199000 | 200000 | 200500 | 199000 | 52771 |
| 730 | 20231219 | 092400 | 242799497800 | 200000 | 200500 | 201000 | 200000 | 12088 |
| 731 | 20231219 | 092300 | 240379038300 | 200500 | 200500 | 201000 | 200000 | 14040 |
| 732 | 20231219 | 092200 | 237564847800 | 201000 | 202000 | 202000 | 200500 | 22035 |
| 733 | 20231219 | 092100 | 233137678300 | 201500 | 203500 | 204000 | 201000 | 38125 |
| 734 | 20231219 | 092000 | 225408527300 | 204000 | 202000 | 204000 | 202000 | 18899 |
| 735 | 20231219 | 091900 | 221567343300 | 202000 | 202000 | 202000 | 200500 | 16322 |
| 736 | 20231219 | 091800 | 218276793800 | 201500 | 203500 | 203500 | 200500 | 23136 |
| 737 | 20231219 | 091700 | 213611159800 | 203000 | 203000 | 203500 | 202000 | 41182 |
| 738 | 20231219 | 091600 | 205260114800 | 203000 | 200500 | 203000 | 199700 | 31219 |
| 739 | 20231219 | 091500 | 198971268500 | 200000 | 199100 | 200500 | 199000 | 18073 |
| 740 | 20231219 | 091400 | 195364886800 | 199200 | 200500 | 201000 | 198700 | 48833 |
| 741 | 20231219 | 091300 | 185615638700 | 200500 | 201500 | 202500 | 200000 | 35800 |
| 742 | 20231219 | 091200 | 178404225200 | 202000 | 200500 | 202000 | 200000 | 50478 |
| 743 | 20231219 | 091100 | 168252730700 | 201000 | 199000 | 201000 | 198600 | 31298 |
| 744 | 20231219 | 091000 | 162005522600 | 198800 | 200000 | 200500 | 197900 | 78134 |
| 745 | 20231219 | 090900 | 146464587300 | 200500 | 199000 | 200500 | 198600 | 80494 |
| 746 | 20231219 | 090800 | 130413117400 | 199100 | 201000 | 202000 | 198900 | 109736 |
| 747 | 20231219 | 090700 | 108483818500 | 201000 | 205500 | 205500 | 200500 | 83920 |
| 748 | 20231219 | 090600 | 91468202500 | 206000 | 206500 | 207000 | 205000 | 28297 |
| 749 | 20231219 | 090500 | 85636362000 | 206500 | 204500 | 206500 | 204500 | 24170 |
| 750 | 20231219 | 090400 | 80679549000 | 204500 | 206500 | 207500 | 204000 | 41740 |
| 751 | 20231219 | 090300 | 72113484000 | 207000 | 208000 | 208500 | 206000 | 55603 |
| 752 | 20231219 | 090200 | 60576868500 | 208000 | 206500 | 208000 | 204000 | 58563 |
| 753 | 20231219 | 090100 | 48518953500 | 206000 | 207500 | 208000 | 203000 | 95261 |
| 754 | 20231219 | 090000 | 28986678000 | 207500 | 215500 | 216000 | 207000 | 136029 |