42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 204600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 3 | 20231215 | 204500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 4 | 20231215 | 204400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 5 | 20231215 | 204300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 6 | 20231215 | 204200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 7 | 20231215 | 204100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 8 | 20231215 | 204000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 9 | 20231215 | 203900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 10 | 20231215 | 203800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 11 | 20231215 | 203700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 12 | 20231215 | 203600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 13 | 20231215 | 203500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 14 | 20231215 | 203400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 15 | 20231215 | 203300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 16 | 20231215 | 203200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 17 | 20231215 | 203100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 18 | 20231215 | 203000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 19 | 20231215 | 202900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 20 | 20231215 | 202800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 21 | 20231215 | 202700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 22 | 20231215 | 202600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 23 | 20231215 | 202500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 24 | 20231215 | 202400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 25 | 20231215 | 202300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 26 | 20231215 | 202200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 27 | 20231215 | 202100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 28 | 20231215 | 202000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 29 | 20231215 | 201900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 30 | 20231215 | 201800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 31 | 20231215 | 201700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 32 | 20231215 | 201600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 33 | 20231215 | 201500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 34 | 20231215 | 201400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 35 | 20231215 | 201300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 36 | 20231215 | 201200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 37 | 20231215 | 201100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 38 | 20231215 | 201000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 39 | 20231215 | 200900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 40 | 20231215 | 200800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 41 | 20231215 | 200700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 42 | 20231215 | 200600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 43 | 20231215 | 200500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 44 | 20231215 | 200400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 45 | 20231215 | 200300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 46 | 20231215 | 200200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 47 | 20231215 | 200100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 48 | 20231215 | 200000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 49 | 20231215 | 195900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 50 | 20231215 | 195800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 51 | 20231215 | 195700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 52 | 20231215 | 195600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 53 | 20231215 | 195500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 54 | 20231215 | 195400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 55 | 20231215 | 195300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 56 | 20231215 | 195200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 57 | 20231215 | 195100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 58 | 20231215 | 195000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 59 | 20231215 | 194900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 60 | 20231215 | 194800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 61 | 20231215 | 194700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 62 | 20231215 | 194600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 63 | 20231215 | 194500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 64 | 20231215 | 194400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 65 | 20231215 | 194300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 66 | 20231215 | 194200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 67 | 20231215 | 194100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 68 | 20231215 | 194000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 69 | 20231215 | 193900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 70 | 20231215 | 193800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 71 | 20231215 | 193700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 72 | 20231215 | 193600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 73 | 20231215 | 193500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 74 | 20231215 | 193400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 75 | 20231215 | 193300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 76 | 20231215 | 193200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 77 | 20231215 | 193100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 78 | 20231215 | 193000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 79 | 20231215 | 192900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 80 | 20231215 | 192800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 81 | 20231215 | 192700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 82 | 20231215 | 192600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 83 | 20231215 | 192500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 84 | 20231215 | 192400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 85 | 20231215 | 192300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 86 | 20231215 | 192200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 87 | 20231215 | 192100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 88 | 20231215 | 192000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 89 | 20231215 | 191900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 90 | 20231215 | 191800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 91 | 20231215 | 191700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 92 | 20231215 | 191600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 93 | 20231215 | 191500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 94 | 20231215 | 191400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 95 | 20231215 | 191300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 96 | 20231215 | 191200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 97 | 20231215 | 191100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 98 | 20231215 | 191000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 99 | 20231215 | 190900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 100 | 20231215 | 190800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 101 | 20231215 | 190700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 102 | 20231215 | 190600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 103 | 20231215 | 190500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 104 | 20231215 | 190400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 105 | 20231215 | 190300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 106 | 20231215 | 190200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 107 | 20231215 | 190100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 108 | 20231215 | 190000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 109 | 20231215 | 185900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 110 | 20231215 | 185800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 111 | 20231215 | 185700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 112 | 20231215 | 185600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 113 | 20231215 | 185500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 114 | 20231215 | 185400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 115 | 20231215 | 185300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 116 | 20231215 | 185200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 117 | 20231215 | 185100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 118 | 20231215 | 185000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 119 | 20231215 | 184900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 120 | 20231215 | 184800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 121 | 20231215 | 184700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 122 | 20231215 | 184600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 123 | 20231215 | 184500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 124 | 20231215 | 184400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 125 | 20231215 | 184300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 126 | 20231215 | 184200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 127 | 20231215 | 184100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 128 | 20231215 | 184000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 129 | 20231215 | 183900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 130 | 20231215 | 183800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 131 | 20231215 | 183700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 132 | 20231215 | 183600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 133 | 20231215 | 183500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 134 | 20231215 | 183400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 135 | 20231215 | 183300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 136 | 20231215 | 183200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 137 | 20231215 | 183100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 138 | 20231215 | 183000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 139 | 20231215 | 182900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 140 | 20231215 | 182800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 141 | 20231215 | 182700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 142 | 20231215 | 182600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 143 | 20231215 | 182500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 144 | 20231215 | 182400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 145 | 20231215 | 182300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 146 | 20231215 | 182200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 147 | 20231215 | 182100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 148 | 20231215 | 182000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 149 | 20231215 | 181900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 150 | 20231215 | 181800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 151 | 20231215 | 181700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 152 | 20231215 | 181600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 153 | 20231215 | 181500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 154 | 20231215 | 181400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 155 | 20231215 | 181300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 156 | 20231215 | 181200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 157 | 20231215 | 181100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 158 | 20231215 | 181000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 159 | 20231215 | 180900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 160 | 20231215 | 180800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 161 | 20231215 | 180700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 162 | 20231215 | 180600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 163 | 20231215 | 180500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 164 | 20231215 | 180400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 165 | 20231215 | 180300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 166 | 20231215 | 180200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 167 | 20231215 | 180100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 168 | 20231215 | 180000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 169 | 20231215 | 175900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 170 | 20231215 | 175800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 171 | 20231215 | 175700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 172 | 20231215 | 175600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 173 | 20231215 | 175500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 174 | 20231215 | 175400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 175 | 20231215 | 175300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 176 | 20231215 | 175200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 177 | 20231215 | 175100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 178 | 20231215 | 175000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 179 | 20231215 | 174900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 180 | 20231215 | 174800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 181 | 20231215 | 174700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 182 | 20231215 | 174600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 183 | 20231215 | 174500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 184 | 20231215 | 174400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 185 | 20231215 | 174300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 186 | 20231215 | 174200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 187 | 20231215 | 174100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 188 | 20231215 | 174000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 189 | 20231215 | 173900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 190 | 20231215 | 173800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 191 | 20231215 | 173700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 192 | 20231215 | 173600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 193 | 20231215 | 173500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 194 | 20231215 | 173400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 195 | 20231215 | 173300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 196 | 20231215 | 173200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 197 | 20231215 | 173100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 198 | 20231215 | 173000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 199 | 20231215 | 172900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 200 | 20231215 | 172800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 201 | 20231215 | 172700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 202 | 20231215 | 172600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 203 | 20231215 | 172500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 204 | 20231215 | 172400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 205 | 20231215 | 172300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 206 | 20231215 | 172200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 207 | 20231215 | 172100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 208 | 20231215 | 172000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 209 | 20231215 | 171900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 210 | 20231215 | 171800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 211 | 20231215 | 171700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 212 | 20231215 | 171600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 213 | 20231215 | 171500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 214 | 20231215 | 171400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 215 | 20231215 | 171300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 216 | 20231215 | 171200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 217 | 20231215 | 171100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 218 | 20231215 | 171000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 219 | 20231215 | 170900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 220 | 20231215 | 170800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 221 | 20231215 | 170700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 222 | 20231215 | 170600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 223 | 20231215 | 170500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 224 | 20231215 | 170400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 225 | 20231215 | 170300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 226 | 20231215 | 170200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 227 | 20231215 | 170100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 228 | 20231215 | 170000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 229 | 20231215 | 165900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 230 | 20231215 | 165800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 231 | 20231215 | 165700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 232 | 20231215 | 165600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 233 | 20231215 | 165500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 234 | 20231215 | 165400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 235 | 20231215 | 165300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 236 | 20231215 | 165200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 237 | 20231215 | 165100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 238 | 20231215 | 165000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 239 | 20231215 | 164900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 240 | 20231215 | 164800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 241 | 20231215 | 164700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 242 | 20231215 | 164600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 243 | 20231215 | 164500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 244 | 20231215 | 164400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 245 | 20231215 | 164300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 246 | 20231215 | 164200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 247 | 20231215 | 164100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 248 | 20231215 | 164000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 249 | 20231215 | 163900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 250 | 20231215 | 163800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 251 | 20231215 | 163700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 252 | 20231215 | 163600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 253 | 20231215 | 163500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 254 | 20231215 | 163400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 255 | 20231215 | 163300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 256 | 20231215 | 163200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 257 | 20231215 | 163100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 258 | 20231215 | 163000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 259 | 20231215 | 162900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 260 | 20231215 | 162800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 261 | 20231215 | 162700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 262 | 20231215 | 162600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 263 | 20231215 | 162500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 264 | 20231215 | 162400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 265 | 20231215 | 162300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 266 | 20231215 | 162200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 267 | 20231215 | 162100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 268 | 20231215 | 162000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 269 | 20231215 | 161900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 270 | 20231215 | 161800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 271 | 20231215 | 161700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 272 | 20231215 | 161600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 273 | 20231215 | 161500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 274 | 20231215 | 161400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 275 | 20231215 | 161300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 276 | 20231215 | 161200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 277 | 20231215 | 161100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 278 | 20231215 | 161000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 279 | 20231215 | 160900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 280 | 20231215 | 160800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 281 | 20231215 | 160700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 282 | 20231215 | 160600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 283 | 20231215 | 160500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 284 | 20231215 | 160400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 285 | 20231215 | 160300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 286 | 20231215 | 160200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 287 | 20231215 | 160100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 288 | 20231215 | 160000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 289 | 20231215 | 155900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 290 | 20231215 | 155800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 291 | 20231215 | 155700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 292 | 20231215 | 155600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 293 | 20231215 | 155500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 294 | 20231215 | 155400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 295 | 20231215 | 155300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 296 | 20231215 | 155200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 297 | 20231215 | 155100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 298 | 20231215 | 155000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 299 | 20231215 | 154900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 300 | 20231215 | 154800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 301 | 20231215 | 154700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 302 | 20231215 | 154600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 303 | 20231215 | 154500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 304 | 20231215 | 154400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 305 | 20231215 | 154300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 306 | 20231215 | 154200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 307 | 20231215 | 154100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 308 | 20231215 | 154000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 309 | 20231215 | 153900 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 310 | 20231215 | 153800 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 311 | 20231215 | 153700 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 312 | 20231215 | 153600 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 313 | 20231215 | 153500 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 314 | 20231215 | 153400 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 315 | 20231215 | 153300 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 316 | 20231215 | 153200 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 317 | 20231215 | 153100 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 318 | 20231215 | 153000 | 421715006500 | 318000 | 318000 | 318000 | 318000 | 96199 |
| 319 | 20231215 | 152900 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 320 | 20231215 | 152800 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 321 | 20231215 | 152700 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 322 | 20231215 | 152600 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 323 | 20231215 | 152500 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 324 | 20231215 | 152400 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 325 | 20231215 | 152300 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 326 | 20231215 | 152200 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 327 | 20231215 | 152100 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 328 | 20231215 | 152000 | 391123724500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 329 | 20231215 | 151900 | 391123724500 | 320500 | 320500 | 321000 | 320500 | 5126 |
| 330 | 20231215 | 151800 | 389480608000 | 321000 | 321000 | 321000 | 320500 | 3347 |
| 331 | 20231215 | 151700 | 388407286500 | 320500 | 320000 | 321000 | 320000 | 5086 |
| 332 | 20231215 | 151600 | 386777360500 | 320000 | 320500 | 320500 | 320000 | 4340 |
| 333 | 20231215 | 151500 | 385387562500 | 320500 | 320500 | 320500 | 320000 | 2046 |
| 334 | 20231215 | 151400 | 384732147000 | 320500 | 320000 | 320500 | 319500 | 6410 |
| 335 | 20231215 | 151300 | 382680986000 | 320000 | 319500 | 320000 | 319500 | 1504 |
| 336 | 20231215 | 151200 | 382200130500 | 320000 | 320000 | 320000 | 319500 | 2439 |
| 337 | 20231215 | 151100 | 381420388500 | 320000 | 320000 | 320500 | 319500 | 5234 |
| 338 | 20231215 | 151000 | 379745653000 | 320000 | 320500 | 320500 | 320000 | 2422 |
| 339 | 20231215 | 150900 | 378969981000 | 320000 | 320000 | 320500 | 320000 | 3601 |
| 340 | 20231215 | 150800 | 377817436000 | 320000 | 320000 | 320500 | 320000 | 2402 |
| 341 | 20231215 | 150700 | 377048358000 | 320000 | 320500 | 320500 | 320000 | 2380 |
| 342 | 20231215 | 150600 | 376286516000 | 320000 | 320000 | 320500 | 320000 | 2075 |
| 343 | 20231215 | 150500 | 375622177500 | 320000 | 320500 | 320500 | 320000 | 4097 |
| 344 | 20231215 | 150400 | 374310704500 | 320000 | 320500 | 320500 | 320000 | 3453 |
| 345 | 20231215 | 150300 | 373205408500 | 320500 | 320500 | 320500 | 320000 | 979 |
| 346 | 20231215 | 150200 | 372891970000 | 320500 | 320500 | 321000 | 320000 | 1327 |
| 347 | 20231215 | 150100 | 372466708500 | 320500 | 320000 | 321000 | 320000 | 2147 |
| 348 | 20231215 | 150000 | 371778625500 | 320500 | 321000 | 321000 | 320000 | 3669 |
| 349 | 20231215 | 145900 | 370602789500 | 320500 | 320500 | 321000 | 320500 | 1827 |
| 350 | 20231215 | 145800 | 370017028000 | 320500 | 321000 | 321000 | 320500 | 1525 |
| 351 | 20231215 | 145700 | 369528137000 | 320500 | 320500 | 321000 | 320500 | 1330 |
| 352 | 20231215 | 145600 | 369101779500 | 320500 | 320500 | 321000 | 320500 | 1294 |
| 353 | 20231215 | 145500 | 368686928500 | 320500 | 320500 | 321000 | 320000 | 2002 |
| 354 | 20231215 | 145400 | 368045087000 | 320500 | 320500 | 320500 | 320000 | 2008 |
| 355 | 20231215 | 145300 | 367401766500 | 320500 | 320500 | 321000 | 320000 | 2126 |
| 356 | 20231215 | 145200 | 366720493000 | 321000 | 320500 | 321000 | 320000 | 2202 |
| 357 | 20231215 | 145100 | 366015095000 | 320500 | 320000 | 320500 | 320000 | 1199 |
| 358 | 20231215 | 145000 | 365631159000 | 320000 | 319500 | 320500 | 319500 | 2223 |
| 359 | 20231215 | 144900 | 364920057000 | 320000 | 320000 | 320000 | 319500 | 1371 |
| 360 | 20231215 | 144800 | 364481815000 | 320000 | 320000 | 320000 | 319500 | 2230 |
| 361 | 20231215 | 144700 | 363768670000 | 319500 | 319500 | 320000 | 319500 | 2058 |
| 362 | 20231215 | 144600 | 363110777000 | 320000 | 320000 | 320000 | 319500 | 2224 |
| 363 | 20231215 | 144500 | 362399974500 | 319500 | 319500 | 320000 | 319500 | 1806 |
| 364 | 20231215 | 144400 | 361822526000 | 319500 | 320500 | 320500 | 319500 | 3044 |
| 365 | 20231215 | 144300 | 360848583500 | 320000 | 320500 | 320500 | 320000 | 2218 |
| 366 | 20231215 | 144200 | 360138715500 | 320000 | 320000 | 320500 | 320000 | 1719 |
| 367 | 20231215 | 144100 | 359588144000 | 320000 | 320500 | 321000 | 320000 | 2943 |
| 368 | 20231215 | 144000 | 358645679500 | 320500 | 320500 | 321000 | 320000 | 2092 |
| 369 | 20231215 | 143900 | 357975252000 | 321000 | 320500 | 321000 | 320500 | 1141 |
| 370 | 20231215 | 143800 | 357609437500 | 320500 | 321000 | 321000 | 320500 | 1511 |
| 371 | 20231215 | 143700 | 357124937000 | 320500 | 320500 | 321000 | 320000 | 2023 |
| 372 | 20231215 | 143600 | 356476743000 | 320500 | 320000 | 320500 | 320000 | 805 |
| 373 | 20231215 | 143500 | 356219080500 | 320000 | 320000 | 320500 | 319500 | 2744 |
| 374 | 20231215 | 143400 | 355341177500 | 320000 | 319500 | 320000 | 319500 | 6165 |
| 375 | 20231215 | 143300 | 353368790000 | 319500 | 319500 | 320000 | 319500 | 687 |
| 376 | 20231215 | 143200 | 353149171500 | 319500 | 319500 | 320000 | 319500 | 656 |
| 377 | 20231215 | 143100 | 352939543500 | 320000 | 319500 | 320000 | 319000 | 1586 |
| 378 | 20231215 | 143000 | 352432897000 | 319500 | 319000 | 320000 | 319000 | 942 |
| 379 | 20231215 | 142900 | 352131842000 | 319500 | 319500 | 319500 | 319000 | 1178 |
| 380 | 20231215 | 142800 | 351755740000 | 319000 | 319000 | 319500 | 319000 | 2047 |
| 381 | 20231215 | 142700 | 351102283000 | 319000 | 319000 | 319500 | 319000 | 811 |
| 382 | 20231215 | 142600 | 350843359500 | 319500 | 319500 | 320000 | 319000 | 1357 |
| 383 | 20231215 | 142500 | 350409971500 | 319500 | 320000 | 320000 | 319500 | 1266 |
| 384 | 20231215 | 142400 | 350005413500 | 319500 | 319500 | 320000 | 319000 | 1593 |
| 385 | 20231215 | 142300 | 349496580000 | 319500 | 319500 | 319500 | 319000 | 1302 |
| 386 | 20231215 | 142200 | 349080797500 | 319500 | 320000 | 320000 | 319000 | 2543 |
| 387 | 20231215 | 142100 | 348268275000 | 319500 | 320000 | 320500 | 319500 | 3373 |
| 388 | 20231215 | 142000 | 347188882000 | 320500 | 320500 | 321000 | 320000 | 1947 |
| 389 | 20231215 | 141900 | 346564862000 | 321000 | 321000 | 321000 | 320500 | 1211 |
| 390 | 20231215 | 141800 | 346176420500 | 320500 | 320500 | 321000 | 320500 | 1856 |
| 391 | 20231215 | 141700 | 345580866000 | 320500 | 320000 | 321000 | 320000 | 2478 |
| 392 | 20231215 | 141600 | 344787062500 | 320000 | 319500 | 320500 | 319500 | 2565 |
| 393 | 20231215 | 141500 | 343966380500 | 320000 | 320000 | 320000 | 319500 | 1314 |
| 394 | 20231215 | 141400 | 343546335000 | 319500 | 319000 | 320000 | 319000 | 1318 |
| 395 | 20231215 | 141300 | 343125222500 | 319500 | 319000 | 319500 | 319000 | 1899 |
| 396 | 20231215 | 141200 | 342518873500 | 319000 | 319000 | 319500 | 319000 | 1215 |
| 397 | 20231215 | 141100 | 342131083000 | 319500 | 319000 | 319500 | 319000 | 2321 |
| 398 | 20231215 | 141000 | 341390377000 | 319500 | 319000 | 319500 | 319000 | 2141 |
| 399 | 20231215 | 140900 | 340707199000 | 319000 | 319500 | 320000 | 319000 | 1364 |
| 400 | 20231215 | 140800 | 340271878500 | 320000 | 320000 | 320000 | 319000 | 1984 |
| 401 | 20231215 | 140700 | 339637842000 | 320000 | 319500 | 320500 | 319500 | 2581 |
| 402 | 20231215 | 140600 | 338812397000 | 319500 | 319000 | 320000 | 319000 | 3211 |
| 403 | 20231215 | 140500 | 337786171000 | 319000 | 318500 | 319000 | 318000 | 3504 |
| 404 | 20231215 | 140400 | 336670005000 | 319000 | 319500 | 319500 | 318000 | 7212 |
| 405 | 20231215 | 140300 | 334371882000 | 319000 | 319500 | 319500 | 319000 | 5183 |
| 406 | 20231215 | 140200 | 332717984000 | 319500 | 320000 | 320000 | 319000 | 6418 |
| 407 | 20231215 | 140100 | 330667513000 | 320000 | 320000 | 320500 | 320000 | 14928 |
| 408 | 20231215 | 140000 | 325890268500 | 320500 | 321000 | 321000 | 320000 | 9465 |
| 409 | 20231215 | 135900 | 322856481500 | 321000 | 321000 | 321500 | 320500 | 1839 |
| 410 | 20231215 | 135800 | 322266100500 | 321000 | 321000 | 321500 | 321000 | 376 |
| 411 | 20231215 | 135700 | 322145381500 | 321000 | 321000 | 321500 | 321000 | 841 |
| 412 | 20231215 | 135600 | 321875346500 | 321500 | 321000 | 321500 | 321000 | 869 |
| 413 | 20231215 | 135500 | 321596347000 | 321000 | 321500 | 321500 | 321000 | 531 |
| 414 | 20231215 | 135400 | 321425798500 | 321000 | 321000 | 321500 | 321000 | 1068 |
| 415 | 20231215 | 135300 | 321082539000 | 321000 | 321500 | 321500 | 321000 | 875 |
| 416 | 20231215 | 135200 | 320801594000 | 321500 | 321500 | 321500 | 321000 | 429 |
| 417 | 20231215 | 135100 | 320663859000 | 321500 | 321500 | 321500 | 321000 | 557 |
| 418 | 20231215 | 135000 | 320485002000 | 321000 | 321000 | 321500 | 321000 | 640 |
| 419 | 20231215 | 134900 | 320279426500 | 321500 | 321000 | 321500 | 321000 | 449 |
| 420 | 20231215 | 134800 | 320135207500 | 321500 | 320500 | 321500 | 320500 | 830 |
| 421 | 20231215 | 134700 | 319868830000 | 320500 | 321000 | 321500 | 320500 | 873 |
| 422 | 20231215 | 134600 | 319588680500 | 321000 | 321000 | 321500 | 320500 | 5561 |
| 423 | 20231215 | 134500 | 317803569000 | 321000 | 321500 | 321500 | 321000 | 1076 |
| 424 | 20231215 | 134400 | 317458014500 | 321500 | 322000 | 322000 | 321000 | 2095 |
| 425 | 20231215 | 134300 | 316784458500 | 322000 | 322000 | 322000 | 321500 | 374 |
| 426 | 20231215 | 134200 | 316664057000 | 321500 | 321500 | 322000 | 321000 | 519 |
| 427 | 20231215 | 134100 | 316497155500 | 321500 | 321500 | 322000 | 321000 | 541 |
| 428 | 20231215 | 134000 | 316323250000 | 321500 | 322000 | 322000 | 321000 | 4054 |
| 429 | 20231215 | 133900 | 315019655000 | 322000 | 323000 | 323000 | 321500 | 2670 |
| 430 | 20231215 | 133800 | 314159700000 | 323000 | 322500 | 323000 | 322500 | 1215 |
| 431 | 20231215 | 133700 | 313767799500 | 323000 | 323000 | 323000 | 322500 | 776 |
| 432 | 20231215 | 133600 | 313517442500 | 323000 | 322500 | 323000 | 322500 | 1076 |
| 433 | 20231215 | 133500 | 313170365000 | 323000 | 323000 | 323000 | 322500 | 1306 |
| 434 | 20231215 | 133400 | 312749068500 | 323000 | 322000 | 323000 | 322000 | 1710 |
| 435 | 20231215 | 133300 | 312197371500 | 322000 | 322500 | 322500 | 322000 | 619 |
| 436 | 20231215 | 133200 | 311997804000 | 322500 | 322500 | 322500 | 322000 | 455 |
| 437 | 20231215 | 133100 | 311851127500 | 322500 | 322000 | 322500 | 321500 | 1000 |
| 438 | 20231215 | 133000 | 311529080000 | 322000 | 321500 | 322500 | 321500 | 3866 |
| 439 | 20231215 | 132900 | 310284306000 | 322000 | 322000 | 322000 | 321500 | 1506 |
| 440 | 20231215 | 132800 | 309800033500 | 321500 | 322000 | 322000 | 321500 | 1858 |
| 441 | 20231215 | 132700 | 309202165500 | 321500 | 321500 | 322000 | 321500 | 1254 |
| 442 | 20231215 | 132600 | 308798822500 | 321500 | 322000 | 322000 | 321500 | 359 |
| 443 | 20231215 | 132500 | 308683281500 | 321500 | 321500 | 322000 | 321500 | 569 |
| 444 | 20231215 | 132400 | 308500296500 | 322000 | 322000 | 322000 | 321500 | 1067 |
| 445 | 20231215 | 132300 | 308157160500 | 322000 | 322000 | 322000 | 321500 | 1056 |
| 446 | 20231215 | 132200 | 307817534000 | 321500 | 321000 | 322000 | 321000 | 804 |
| 447 | 20231215 | 132100 | 307559138000 | 321500 | 322000 | 322000 | 321500 | 913 |
| 448 | 20231215 | 132000 | 307265525500 | 321500 | 321500 | 321500 | 321000 | 1732 |
| 449 | 20231215 | 131900 | 306708717500 | 321000 | 321500 | 321500 | 321000 | 621 |
| 450 | 20231215 | 131800 | 306509225000 | 321500 | 322000 | 322000 | 321000 | 1420 |
| 451 | 20231215 | 131700 | 306052668500 | 321500 | 321500 | 322000 | 321000 | 1687 |
| 452 | 20231215 | 131600 | 305510446000 | 321500 | 321000 | 321500 | 321000 | 923 |
| 453 | 20231215 | 131500 | 305213960500 | 321500 | 321500 | 321500 | 321000 | 420 |
| 454 | 20231215 | 131400 | 305078954000 | 321500 | 321000 | 321500 | 321000 | 1615 |
| 455 | 20231215 | 131300 | 304560378000 | 321500 | 321500 | 321500 | 321000 | 1738 |
| 456 | 20231215 | 131200 | 304001821500 | 321500 | 321500 | 321500 | 321000 | 826 |
| 457 | 20231215 | 131100 | 303736477000 | 321500 | 321500 | 321500 | 321000 | 754 |
| 458 | 20231215 | 131000 | 303494086000 | 321500 | 321500 | 322000 | 321000 | 2095 |
| 459 | 20231215 | 130900 | 302820587000 | 321500 | 321500 | 321500 | 321000 | 633 |
| 460 | 20231215 | 130800 | 302617190000 | 321500 | 322000 | 322000 | 321000 | 580 |
| 461 | 20231215 | 130700 | 302430746500 | 321500 | 321500 | 322000 | 321500 | 1471 |
| 462 | 20231215 | 130600 | 301957673500 | 321500 | 322000 | 322000 | 321500 | 619 |
| 463 | 20231215 | 130500 | 301758554000 | 321500 | 322000 | 322000 | 321500 | 390 |
| 464 | 20231215 | 130400 | 301633076500 | 322000 | 321500 | 322000 | 321500 | 355 |
| 465 | 20231215 | 130300 | 301518889500 | 322000 | 321500 | 322000 | 321500 | 789 |
| 466 | 20231215 | 130200 | 301265173500 | 321500 | 321500 | 322000 | 321500 | 619 |
| 467 | 20231215 | 130100 | 301066081000 | 322000 | 321500 | 322000 | 321000 | 1065 |
| 468 | 20231215 | 130000 | 300723724000 | 321500 | 321000 | 321500 | 321000 | 817 |
| 469 | 20231215 | 125900 | 300461297500 | 321500 | 321000 | 321500 | 321000 | 1656 |
| 470 | 20231215 | 125800 | 299929388000 | 321000 | 321000 | 321500 | 321000 | 1132 |
| 471 | 20231215 | 125700 | 299565615000 | 321000 | 321500 | 321500 | 321000 | 1273 |
| 472 | 20231215 | 125600 | 299156656500 | 321500 | 321500 | 321500 | 321000 | 1220 |
| 473 | 20231215 | 125500 | 298764836500 | 321500 | 321500 | 322000 | 321000 | 980 |
| 474 | 20231215 | 125400 | 298449837500 | 321500 | 322000 | 322000 | 321500 | 1554 |
| 475 | 20231215 | 125300 | 297950186000 | 322000 | 321500 | 322000 | 321500 | 486 |
| 476 | 20231215 | 125200 | 297793905500 | 321500 | 321500 | 322000 | 321500 | 993 |
| 477 | 20231215 | 125100 | 297474484000 | 322000 | 322000 | 322000 | 321500 | 942 |
| 478 | 20231215 | 125000 | 297171515500 | 322000 | 321500 | 322000 | 321500 | 971 |
| 479 | 20231215 | 124900 | 296859137000 | 321500 | 322000 | 322000 | 321500 | 1413 |
| 480 | 20231215 | 124800 | 296404669500 | 322000 | 322000 | 322500 | 321500 | 654 |
| 481 | 20231215 | 124700 | 296194159000 | 322000 | 322000 | 322500 | 321500 | 731 |
| 482 | 20231215 | 124600 | 295958703000 | 322000 | 322000 | 322000 | 321500 | 691 |
| 483 | 20231215 | 124500 | 295736302500 | 322000 | 322500 | 322500 | 321500 | 1747 |
| 484 | 20231215 | 124400 | 295173716000 | 322500 | 322500 | 322500 | 321500 | 2204 |
| 485 | 20231215 | 124300 | 294463927000 | 322500 | 322000 | 322500 | 321500 | 1369 |
| 486 | 20231215 | 124200 | 294022755500 | 322000 | 322000 | 322000 | 321500 | 800 |
| 487 | 20231215 | 124100 | 293765241000 | 322000 | 321500 | 322000 | 321500 | 1282 |
| 488 | 20231215 | 124000 | 293352813500 | 322000 | 321000 | 322000 | 321000 | 1036 |
| 489 | 20231215 | 123900 | 293019487500 | 321500 | 321500 | 322000 | 321000 | 1212 |
| 490 | 20231215 | 123800 | 292629824500 | 321500 | 321500 | 322000 | 321500 | 2729 |
| 491 | 20231215 | 123700 | 291752120500 | 322000 | 322000 | 322000 | 321500 | 2134 |
| 492 | 20231215 | 123600 | 291065920500 | 322000 | 322000 | 322500 | 321500 | 2335 |
| 493 | 20231215 | 123500 | 290313856000 | 322500 | 322000 | 322500 | 322000 | 2072 |
| 494 | 20231215 | 123400 | 289646610000 | 322000 | 323000 | 323000 | 321500 | 1457 |
| 495 | 20231215 | 123300 | 289177211000 | 323000 | 323000 | 323500 | 322000 | 3831 |
| 496 | 20231215 | 123200 | 287941667000 | 323500 | 323500 | 323500 | 323000 | 1375 |
| 497 | 20231215 | 123100 | 287497457000 | 323000 | 323500 | 323500 | 323000 | 1038 |
| 498 | 20231215 | 123000 | 287161978000 | 323500 | 323000 | 323500 | 322500 | 1002 |
| 499 | 20231215 | 122900 | 286838303000 | 323000 | 323000 | 323000 | 322500 | 857 |
| 500 | 20231215 | 122800 | 286561683000 | 323000 | 323000 | 323000 | 322500 | 2059 |
| 501 | 20231215 | 122700 | 285896701500 | 322500 | 323000 | 323000 | 322500 | 1801 |
| 502 | 20231215 | 122600 | 285315558500 | 323000 | 322500 | 323000 | 322500 | 697 |
| 503 | 20231215 | 122500 | 285090664500 | 322500 | 323000 | 323000 | 322500 | 1041 |
| 504 | 20231215 | 122400 | 284754795000 | 323000 | 322500 | 323000 | 322000 | 2033 |
| 505 | 20231215 | 122300 | 284099221000 | 322500 | 322500 | 322500 | 322000 | 891 |
| 506 | 20231215 | 122200 | 283812157000 | 322000 | 321500 | 322500 | 321500 | 3050 |
| 507 | 20231215 | 122100 | 282830381500 | 321500 | 321500 | 322000 | 321500 | 1092 |
| 508 | 20231215 | 122000 | 282479149000 | 321500 | 322000 | 322000 | 321000 | 1947 |
| 509 | 20231215 | 121900 | 281853593000 | 321500 | 322000 | 322000 | 321000 | 6446 |
| 510 | 20231215 | 121800 | 279780933500 | 322000 | 321500 | 322000 | 321500 | 894 |
| 511 | 20231215 | 121700 | 279493162000 | 322000 | 322000 | 322000 | 321500 | 970 |
| 512 | 20231215 | 121600 | 279181032000 | 322000 | 322000 | 322000 | 321500 | 716 |
| 513 | 20231215 | 121500 | 278950649500 | 322000 | 322500 | 322500 | 321500 | 3296 |
| 514 | 20231215 | 121400 | 277890739000 | 322000 | 323000 | 323000 | 321500 | 2594 |
| 515 | 20231215 | 121300 | 277054777500 | 322500 | 322000 | 322500 | 321500 | 1116 |
| 516 | 20231215 | 121200 | 276695038000 | 322000 | 322500 | 322500 | 321500 | 2843 |
| 517 | 20231215 | 121100 | 275779935000 | 322500 | 322000 | 322500 | 321500 | 1822 |
| 518 | 20231215 | 121000 | 275193473000 | 322000 | 321500 | 322000 | 321500 | 955 |
| 519 | 20231215 | 120900 | 274886371500 | 322000 | 322500 | 322500 | 321500 | 1595 |
| 520 | 20231215 | 120800 | 274372797000 | 322500 | 322000 | 322500 | 322000 | 1243 |
| 521 | 20231215 | 120700 | 273972405500 | 322500 | 322500 | 322500 | 322000 | 1298 |
| 522 | 20231215 | 120600 | 273554043500 | 323000 | 322500 | 323000 | 322500 | 802 |
| 523 | 20231215 | 120500 | 273295370500 | 323000 | 323000 | 323000 | 322500 | 1175 |
| 524 | 20231215 | 120400 | 272916267000 | 323000 | 324000 | 324000 | 322500 | 2251 |
| 525 | 20231215 | 120300 | 272188986000 | 323500 | 323500 | 324000 | 323000 | 1167 |
| 526 | 20231215 | 120200 | 271811562000 | 323500 | 323500 | 324000 | 323500 | 1806 |
| 527 | 20231215 | 120100 | 271227268000 | 323500 | 323500 | 324000 | 323500 | 284 |
| 528 | 20231215 | 120000 | 271135314000 | 323500 | 324500 | 324500 | 323500 | 870 |
| 529 | 20231215 | 115900 | 270853517000 | 324000 | 324500 | 324500 | 324000 | 905 |
| 530 | 20231215 | 115800 | 270560195000 | 324000 | 324500 | 324500 | 324000 | 519 |
| 531 | 20231215 | 115700 | 270391877500 | 324000 | 324000 | 324500 | 323500 | 1360 |
| 532 | 20231215 | 115600 | 269951267500 | 324000 | 324000 | 324500 | 323500 | 1074 |
| 533 | 20231215 | 115500 | 269603562000 | 324500 | 324500 | 324500 | 323500 | 1733 |
| 534 | 20231215 | 115400 | 269041751500 | 324000 | 324000 | 324500 | 324000 | 1459 |
| 535 | 20231215 | 115300 | 268568699000 | 324500 | 324000 | 324500 | 324000 | 679 |
| 536 | 20231215 | 115200 | 268348525500 | 324500 | 323500 | 324500 | 323500 | 4447 |
| 537 | 20231215 | 115100 | 266907733000 | 324000 | 323500 | 324000 | 323500 | 797 |
| 538 | 20231215 | 115000 | 266649720000 | 324000 | 324000 | 324000 | 323500 | 428 |
| 539 | 20231215 | 114900 | 266511096500 | 324000 | 323500 | 324000 | 323500 | 789 |
| 540 | 20231215 | 114800 | 266255608000 | 324000 | 323500 | 324000 | 323500 | 233 |
| 541 | 20231215 | 114700 | 266180145500 | 323500 | 323500 | 324000 | 323500 | 814 |
| 542 | 20231215 | 114600 | 265916663500 | 323500 | 323500 | 324000 | 323500 | 1556 |
| 543 | 20231215 | 114500 | 265412938500 | 323500 | 324000 | 324000 | 323500 | 1698 |
| 544 | 20231215 | 114400 | 264863488000 | 324000 | 324500 | 324500 | 323500 | 1408 |
| 545 | 20231215 | 114300 | 264407292000 | 324000 | 324000 | 324500 | 324000 | 1117 |
| 546 | 20231215 | 114200 | 264045218000 | 324000 | 324000 | 324500 | 324000 | 1874 |
| 547 | 20231215 | 114100 | 263437826500 | 324000 | 324000 | 324000 | 323500 | 3695 |
| 548 | 20231215 | 114000 | 262240696000 | 324000 | 323500 | 324000 | 323500 | 1811 |
| 549 | 20231215 | 113900 | 261654183500 | 323500 | 323500 | 323500 | 323000 | 2334 |
| 550 | 20231215 | 113800 | 260899487500 | 323500 | 323500 | 324000 | 323500 | 1403 |
| 551 | 20231215 | 113700 | 260445158000 | 323500 | 323500 | 324000 | 323000 | 3198 |
| 552 | 20231215 | 113600 | 259410844500 | 323500 | 323000 | 323500 | 322500 | 4084 |
| 553 | 20231215 | 113500 | 258091373000 | 322500 | 322500 | 323000 | 322500 | 1443 |
| 554 | 20231215 | 113400 | 257625755500 | 322500 | 322500 | 323000 | 322500 | 713 |
| 555 | 20231215 | 113300 | 257395550000 | 322500 | 323000 | 323000 | 322500 | 683 |
| 556 | 20231215 | 113200 | 257175207500 | 322500 | 322500 | 323000 | 322000 | 1222 |
| 557 | 20231215 | 113100 | 256781165500 | 322500 | 322000 | 322500 | 321500 | 2478 |
| 558 | 20231215 | 113000 | 255983066000 | 321500 | 322000 | 322000 | 321500 | 377 |
| 559 | 20231215 | 112900 | 255861787500 | 322000 | 321500 | 322000 | 321500 | 757 |
| 560 | 20231215 | 112800 | 255618328500 | 321500 | 321500 | 322000 | 321500 | 501 |
| 561 | 20231215 | 112700 | 255457170000 | 321500 | 322000 | 322500 | 321500 | 835 |
| 562 | 20231215 | 112600 | 255188398500 | 321500 | 322500 | 322500 | 321500 | 2755 |
| 563 | 20231215 | 112500 | 254301128000 | 322000 | 322000 | 322500 | 322000 | 930 |
| 564 | 20231215 | 112400 | 254001397000 | 322500 | 322500 | 322500 | 322000 | 1221 |
| 565 | 20231215 | 112300 | 253607830000 | 322500 | 322500 | 322500 | 322000 | 826 |
| 566 | 20231215 | 112200 | 253341638000 | 322500 | 322000 | 322500 | 322000 | 956 |
| 567 | 20231215 | 112100 | 253033412500 | 322000 | 322500 | 322500 | 322000 | 886 |
| 568 | 20231215 | 112000 | 252747837000 | 322500 | 322500 | 322500 | 322000 | 499 |
| 569 | 20231215 | 111900 | 252587026000 | 322500 | 322500 | 322500 | 322000 | 761 |
| 570 | 20231215 | 111800 | 252341759000 | 322000 | 322000 | 322500 | 322000 | 748 |
| 571 | 20231215 | 111700 | 252100802000 | 322000 | 322500 | 322500 | 322000 | 1154 |
| 572 | 20231215 | 111600 | 251729002000 | 322500 | 322500 | 322500 | 322000 | 534 |
| 573 | 20231215 | 111500 | 251556893500 | 322000 | 322000 | 322500 | 322000 | 564 |
| 574 | 20231215 | 111400 | 251375123000 | 322000 | 322500 | 322500 | 322000 | 1410 |
| 575 | 20231215 | 111300 | 250920466000 | 322500 | 322500 | 322500 | 322000 | 761 |
| 576 | 20231215 | 111200 | 250675110000 | 322500 | 322500 | 323000 | 322000 | 849 |
| 577 | 20231215 | 111100 | 250401323500 | 322500 | 322500 | 323000 | 322500 | 869 |
| 578 | 20231215 | 111000 | 250120914500 | 322500 | 322500 | 323000 | 322000 | 881 |
| 579 | 20231215 | 110900 | 249836741500 | 322500 | 323000 | 323000 | 322500 | 2077 |
| 580 | 20231215 | 110800 | 249166502500 | 323000 | 323000 | 323000 | 322500 | 953 |
| 581 | 20231215 | 110700 | 248858861000 | 323000 | 323000 | 323000 | 322500 | 1651 |
| 582 | 20231215 | 110600 | 248325825500 | 323000 | 321500 | 323000 | 321500 | 5158 |
| 583 | 20231215 | 110500 | 246663418500 | 322000 | 321000 | 322000 | 320500 | 4851 |
| 584 | 20231215 | 110400 | 245105491500 | 321000 | 320500 | 321000 | 320500 | 582 |
| 585 | 20231215 | 110300 | 244918801500 | 321000 | 321000 | 321000 | 320500 | 1303 |
| 586 | 20231215 | 110200 | 244500929000 | 321000 | 321000 | 321000 | 320500 | 2809 |
| 587 | 20231215 | 110100 | 243600443000 | 320500 | 320500 | 321000 | 320000 | 2944 |
| 588 | 20231215 | 110000 | 242656977000 | 320500 | 320000 | 320500 | 320000 | 752 |
| 589 | 20231215 | 105900 | 242416105500 | 320500 | 320000 | 320500 | 320000 | 2057 |
| 590 | 20231215 | 105800 | 241757151000 | 320500 | 320500 | 320500 | 320000 | 846 |
| 591 | 20231215 | 105700 | 241486268000 | 320000 | 320500 | 320500 | 320000 | 1030 |
| 592 | 20231215 | 105600 | 241156456000 | 320500 | 320500 | 320500 | 320000 | 861 |
| 593 | 20231215 | 105500 | 240880681000 | 320000 | 320500 | 321000 | 320000 | 3002 |
| 594 | 20231215 | 105400 | 239918533000 | 320500 | 320500 | 321000 | 320500 | 2250 |
| 595 | 20231215 | 105300 | 239197155500 | 320500 | 320500 | 321000 | 320500 | 820 |
| 596 | 20231215 | 105200 | 238934208000 | 320500 | 321000 | 321000 | 320500 | 503 |
| 597 | 20231215 | 105100 | 238772817500 | 321000 | 321000 | 321000 | 320500 | 659 |
| 598 | 20231215 | 105000 | 238561463500 | 321000 | 321000 | 321500 | 320500 | 1646 |
| 599 | 20231215 | 104900 | 238033002500 | 321500 | 321500 | 321500 | 321000 | 901 |
| 600 | 20231215 | 104800 | 237743621500 | 321500 | 321000 | 321500 | 321000 | 381 |
| 601 | 20231215 | 104700 | 237621241000 | 321000 | 321000 | 321500 | 320500 | 701 |
| 602 | 20231215 | 104600 | 237396281000 | 321000 | 321000 | 321500 | 320500 | 1939 |
| 603 | 20231215 | 104500 | 236774244000 | 321000 | 321500 | 322000 | 321000 | 645 |
| 604 | 20231215 | 104400 | 236566870500 | 321500 | 321000 | 321500 | 320500 | 3058 |
| 605 | 20231215 | 104300 | 235584966500 | 320500 | 320500 | 321000 | 320500 | 2329 |
| 606 | 20231215 | 104200 | 234838326000 | 320500 | 321000 | 321000 | 320500 | 938 |
| 607 | 20231215 | 104100 | 234537276500 | 321000 | 320500 | 321000 | 320000 | 2925 |
| 608 | 20231215 | 104000 | 233600050000 | 320500 | 320000 | 320500 | 320000 | 2166 |
| 609 | 20231215 | 103900 | 232906441000 | 320000 | 320500 | 320500 | 320000 | 2205 |
| 610 | 20231215 | 103800 | 232200623500 | 320500 | 321000 | 321000 | 320500 | 2586 |
| 611 | 20231215 | 103700 | 231371728500 | 321000 | 320500 | 321000 | 320500 | 497 |
| 612 | 20231215 | 103600 | 231212309500 | 320500 | 321000 | 321000 | 320000 | 5391 |
| 613 | 20231215 | 103500 | 229484238000 | 321000 | 321000 | 321500 | 320500 | 1425 |
| 614 | 20231215 | 103400 | 229026851500 | 321000 | 321000 | 321000 | 320500 | 2075 |
| 615 | 20231215 | 103300 | 228361194500 | 320500 | 321000 | 321000 | 320500 | 2614 |
| 616 | 20231215 | 103200 | 227522700500 | 321000 | 321500 | 321500 | 320500 | 1043 |
| 617 | 20231215 | 103100 | 227187921500 | 321000 | 321500 | 321500 | 320500 | 1503 |
| 618 | 20231215 | 103000 | 226705607500 | 321000 | 321000 | 321500 | 320500 | 2424 |
| 619 | 20231215 | 102900 | 225927490000 | 320500 | 320500 | 321000 | 320500 | 2776 |
| 620 | 20231215 | 102800 | 225036861000 | 320500 | 321000 | 321000 | 320000 | 3242 |
| 621 | 20231215 | 102700 | 223997830500 | 320500 | 320000 | 321000 | 320000 | 5763 |
| 622 | 20231215 | 102600 | 222151335000 | 320500 | 320500 | 320500 | 320000 | 6046 |
| 623 | 20231215 | 102500 | 220215537500 | 320500 | 320500 | 321000 | 320000 | 6442 |
| 624 | 20231215 | 102400 | 218151891000 | 321000 | 321500 | 321500 | 320500 | 15316 |
| 625 | 20231215 | 102300 | 213239044000 | 321500 | 321500 | 322000 | 321000 | 4988 |
| 626 | 20231215 | 102200 | 211635707500 | 322000 | 322000 | 322000 | 321500 | 1109 |
| 627 | 20231215 | 102100 | 211278947000 | 322000 | 322500 | 323000 | 321500 | 4403 |
| 628 | 20231215 | 102000 | 209860436500 | 322500 | 323000 | 323000 | 322500 | 828 |
| 629 | 20231215 | 101900 | 209593286000 | 323000 | 322500 | 323000 | 322000 | 1277 |
| 630 | 20231215 | 101800 | 209181447500 | 322500 | 323000 | 323500 | 322500 | 3202 |
| 631 | 20231215 | 101700 | 208147860000 | 323000 | 323000 | 323000 | 322500 | 3168 |
| 632 | 20231215 | 101600 | 207124944000 | 323000 | 322000 | 323000 | 322000 | 2777 |
| 633 | 20231215 | 101500 | 206229599000 | 322000 | 322500 | 322500 | 322000 | 1261 |
| 634 | 20231215 | 101400 | 205823240500 | 322500 | 323000 | 323500 | 322000 | 2856 |
| 635 | 20231215 | 101300 | 204902078500 | 323000 | 321500 | 323500 | 321500 | 7691 |
| 636 | 20231215 | 101200 | 202422738500 | 321500 | 321500 | 322000 | 321000 | 2209 |
| 637 | 20231215 | 101100 | 201712573000 | 321500 | 322000 | 322000 | 321500 | 3584 |
| 638 | 20231215 | 101000 | 200560206500 | 321500 | 322000 | 322000 | 321500 | 1716 |
| 639 | 20231215 | 100900 | 200008275000 | 322000 | 321500 | 322000 | 321500 | 2419 |
| 640 | 20231215 | 100800 | 199229916000 | 322000 | 322000 | 322000 | 321500 | 1741 |
| 641 | 20231215 | 100700 | 198669921000 | 322000 | 322000 | 322000 | 321500 | 1549 |
| 642 | 20231215 | 100600 | 198171674000 | 321500 | 322500 | 322500 | 321500 | 4910 |
| 643 | 20231215 | 100500 | 196590991500 | 322500 | 322500 | 323000 | 322000 | 2221 |
| 644 | 20231215 | 100400 | 195875113500 | 323000 | 322500 | 323000 | 322500 | 3373 |
| 645 | 20231215 | 100300 | 194786961500 | 323000 | 322500 | 323000 | 322500 | 1513 |
| 646 | 20231215 | 100200 | 194298678500 | 323000 | 323500 | 323500 | 322500 | 2172 |
| 647 | 20231215 | 100100 | 193597204000 | 323500 | 324000 | 325000 | 323000 | 9855 |
| 648 | 20231215 | 100000 | 190404143000 | 324500 | 322500 | 324500 | 322500 | 5528 |
| 649 | 20231215 | 095900 | 188615050500 | 322500 | 321500 | 323000 | 321500 | 6435 |
| 650 | 20231215 | 095800 | 186543803500 | 321500 | 322000 | 322000 | 321000 | 4098 |
| 651 | 20231215 | 095700 | 185226090000 | 322000 | 322000 | 322500 | 321500 | 1900 |
| 652 | 20231215 | 095600 | 184614363000 | 322000 | 322500 | 323000 | 321500 | 5318 |
| 653 | 20231215 | 095500 | 182900549000 | 323000 | 323000 | 323000 | 322500 | 2733 |
| 654 | 20231215 | 095400 | 182018598500 | 323000 | 321000 | 323000 | 321000 | 9238 |
| 655 | 20231215 | 095300 | 179047555000 | 321000 | 321500 | 322000 | 321000 | 6299 |
| 656 | 20231215 | 095200 | 177022577500 | 322000 | 322500 | 323000 | 321500 | 8382 |
| 657 | 20231215 | 095100 | 174322970000 | 322500 | 323500 | 323500 | 322500 | 5783 |
| 658 | 20231215 | 095000 | 172456830000 | 323500 | 322500 | 323500 | 322500 | 4231 |
| 659 | 20231215 | 094900 | 171090214000 | 323000 | 323000 | 323000 | 322500 | 4514 |
| 660 | 20231215 | 094800 | 169634303500 | 322500 | 322500 | 323000 | 322000 | 3747 |
| 661 | 20231215 | 094700 | 168425619500 | 322000 | 323000 | 323500 | 322000 | 11596 |
| 662 | 20231215 | 094600 | 164682223500 | 323000 | 323500 | 324000 | 323000 | 3727 |
| 663 | 20231215 | 094500 | 163476712500 | 323500 | 324000 | 324000 | 323000 | 11667 |
| 664 | 20231215 | 094400 | 159701811500 | 324000 | 324500 | 324500 | 323500 | 5458 |
| 665 | 20231215 | 094300 | 157933080500 | 324500 | 325000 | 325000 | 324000 | 4937 |
| 666 | 20231215 | 094200 | 156332523000 | 324500 | 325000 | 325500 | 324000 | 8231 |
| 667 | 20231215 | 094100 | 153659485500 | 325000 | 325000 | 325500 | 325000 | 2178 |
| 668 | 20231215 | 094000 | 152951240500 | 325500 | 324500 | 325500 | 324500 | 2700 |
| 669 | 20231215 | 093900 | 152074181000 | 324500 | 324000 | 325000 | 323500 | 11375 |
| 670 | 20231215 | 093800 | 148386678500 | 324000 | 324500 | 324500 | 324000 | 11286 |
| 671 | 20231215 | 093700 | 144729642500 | 324000 | 324500 | 325000 | 324000 | 7044 |
| 672 | 20231215 | 093600 | 142445378500 | 324500 | 325500 | 325500 | 324500 | 7477 |
| 673 | 20231215 | 093500 | 140016863000 | 325000 | 325000 | 325500 | 325000 | 6475 |
| 674 | 20231215 | 093400 | 137911934000 | 325000 | 326000 | 326000 | 325000 | 6774 |
| 675 | 20231215 | 093300 | 135707409000 | 325500 | 326500 | 327000 | 325500 | 5001 |
| 676 | 20231215 | 093200 | 134075803000 | 326500 | 325500 | 327000 | 325500 | 8022 |
| 677 | 20231215 | 093100 | 131460308000 | 326000 | 325500 | 326000 | 325000 | 7252 |
| 678 | 20231215 | 093000 | 129100062000 | 325500 | 326500 | 326500 | 325500 | 6765 |
| 679 | 20231215 | 092900 | 126895782000 | 326500 | 327500 | 327500 | 326500 | 8259 |
| 680 | 20231215 | 092800 | 124195286000 | 327000 | 327000 | 328000 | 327000 | 5156 |
| 681 | 20231215 | 092700 | 122507223000 | 327500 | 327500 | 328000 | 327000 | 7639 |
| 682 | 20231215 | 092600 | 120005896500 | 327500 | 327500 | 327500 | 326000 | 9365 |
| 683 | 20231215 | 092500 | 116944507000 | 327000 | 328000 | 328500 | 327000 | 8859 |
| 684 | 20231215 | 092400 | 114039828000 | 328500 | 327500 | 328500 | 327000 | 18077 |
| 685 | 20231215 | 092300 | 108112101500 | 327000 | 326000 | 327500 | 326000 | 9559 |
| 686 | 20231215 | 092200 | 104987953000 | 326500 | 327000 | 327000 | 326000 | 3549 |
| 687 | 20231215 | 092100 | 103828800000 | 326500 | 325000 | 327000 | 325000 | 10895 |
| 688 | 20231215 | 092000 | 100275147500 | 325000 | 325000 | 325500 | 324500 | 4433 |
| 689 | 20231215 | 091900 | 98834654500 | 325000 | 325000 | 325500 | 324500 | 5899 |
| 690 | 20231215 | 091800 | 96916713000 | 325500 | 324000 | 325500 | 324000 | 8426 |
| 691 | 20231215 | 091700 | 94182189000 | 324000 | 324000 | 324500 | 323500 | 6387 |
| 692 | 20231215 | 091600 | 92113286500 | 324500 | 324500 | 325000 | 324000 | 6703 |
| 693 | 20231215 | 091500 | 89938271500 | 325000 | 326500 | 326500 | 324000 | 14758 |
| 694 | 20231215 | 091400 | 85142525000 | 326000 | 328000 | 328000 | 326000 | 13805 |
| 695 | 20231215 | 091300 | 80628189000 | 328000 | 327500 | 328000 | 327500 | 9645 |
| 696 | 20231215 | 091200 | 77467058500 | 327500 | 327500 | 327500 | 326500 | 10628 |
| 697 | 20231215 | 091100 | 73990868500 | 327500 | 327500 | 327500 | 326500 | 9489 |
| 698 | 20231215 | 091000 | 70885633500 | 327000 | 326000 | 327500 | 325500 | 13413 |
| 699 | 20231215 | 090900 | 66506654000 | 326000 | 326500 | 326500 | 325500 | 6663 |
| 700 | 20231215 | 090800 | 64334687000 | 326500 | 327000 | 328000 | 326000 | 21064 |
| 701 | 20231215 | 090700 | 57445387500 | 327000 | 325500 | 327000 | 325000 | 12264 |
| 702 | 20231215 | 090600 | 53444974000 | 326000 | 326000 | 327000 | 325000 | 21352 |
| 703 | 20231215 | 090500 | 46476766500 | 326500 | 324000 | 326500 | 324000 | 26776 |
| 704 | 20231215 | 090400 | 37765840500 | 324000 | 322000 | 324500 | 320500 | 28089 |
| 705 | 20231215 | 090300 | 28704926000 | 322000 | 322000 | 322500 | 321000 | 13357 |
| 706 | 20231215 | 090200 | 24403805000 | 321500 | 322500 | 323000 | 321500 | 15218 |
| 707 | 20231215 | 090100 | 19497061500 | 322500 | 323000 | 323000 | 321000 | 18167 |
| 708 | 20231215 | 090000 | 13643668500 | 323000 | 324000 | 324500 | 321500 | 41645 |