42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 204600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 3 | 20231219 | 204500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 4 | 20231219 | 204400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 5 | 20231219 | 204300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 6 | 20231219 | 204200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 7 | 20231219 | 204100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 8 | 20231219 | 204000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 9 | 20231219 | 203900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 10 | 20231219 | 203800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 11 | 20231219 | 203700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 12 | 20231219 | 203600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 13 | 20231219 | 203500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 14 | 20231219 | 203400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 15 | 20231219 | 203300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 16 | 20231219 | 203200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 17 | 20231219 | 203100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 18 | 20231219 | 203000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 19 | 20231219 | 202900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 20 | 20231219 | 202800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 21 | 20231219 | 202700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 22 | 20231219 | 202600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 23 | 20231219 | 202500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 24 | 20231219 | 202400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 25 | 20231219 | 202300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 26 | 20231219 | 202200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 27 | 20231219 | 202100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 28 | 20231219 | 202000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 29 | 20231219 | 201900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 30 | 20231219 | 201800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 31 | 20231219 | 201700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 32 | 20231219 | 201600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 33 | 20231219 | 201500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 34 | 20231219 | 201400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 35 | 20231219 | 201300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 36 | 20231219 | 201200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 37 | 20231219 | 201100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 38 | 20231219 | 201000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 39 | 20231219 | 200900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 40 | 20231219 | 200800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 41 | 20231219 | 200700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 42 | 20231219 | 200600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 43 | 20231219 | 200500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 44 | 20231219 | 200400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 45 | 20231219 | 200300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 46 | 20231219 | 200200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 47 | 20231219 | 200100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 48 | 20231219 | 200000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 49 | 20231219 | 195900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 50 | 20231219 | 195800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 51 | 20231219 | 195700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 52 | 20231219 | 195600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 53 | 20231219 | 195500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 54 | 20231219 | 195400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 55 | 20231219 | 195300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 56 | 20231219 | 195200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 57 | 20231219 | 195100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 58 | 20231219 | 195000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 59 | 20231219 | 194900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 60 | 20231219 | 194800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 61 | 20231219 | 194700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 62 | 20231219 | 194600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 63 | 20231219 | 194500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 64 | 20231219 | 194400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 65 | 20231219 | 194300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 66 | 20231219 | 194200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 67 | 20231219 | 194100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 68 | 20231219 | 194000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 69 | 20231219 | 193900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 70 | 20231219 | 193800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 71 | 20231219 | 193700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 72 | 20231219 | 193600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 73 | 20231219 | 193500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 74 | 20231219 | 193400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 75 | 20231219 | 193300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 76 | 20231219 | 193200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 77 | 20231219 | 193100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 78 | 20231219 | 193000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 79 | 20231219 | 192900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 80 | 20231219 | 192800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 81 | 20231219 | 192700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 82 | 20231219 | 192600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 83 | 20231219 | 192500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 84 | 20231219 | 192400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 85 | 20231219 | 192300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 86 | 20231219 | 192200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 87 | 20231219 | 192100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 88 | 20231219 | 192000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 89 | 20231219 | 191900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 90 | 20231219 | 191800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 91 | 20231219 | 191700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 92 | 20231219 | 191600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 93 | 20231219 | 191500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 94 | 20231219 | 191400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 95 | 20231219 | 191300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 96 | 20231219 | 191200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 97 | 20231219 | 191100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 98 | 20231219 | 191000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 99 | 20231219 | 190900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 100 | 20231219 | 190800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 101 | 20231219 | 190700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 102 | 20231219 | 190600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 103 | 20231219 | 190500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 104 | 20231219 | 190400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 105 | 20231219 | 190300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 106 | 20231219 | 190200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 107 | 20231219 | 190100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 108 | 20231219 | 190000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 109 | 20231219 | 185900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 110 | 20231219 | 185800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 111 | 20231219 | 185700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 112 | 20231219 | 185600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 113 | 20231219 | 185500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 114 | 20231219 | 185400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 115 | 20231219 | 185300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 116 | 20231219 | 185200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 117 | 20231219 | 185100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 118 | 20231219 | 185000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 119 | 20231219 | 184900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 120 | 20231219 | 184800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 121 | 20231219 | 184700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 122 | 20231219 | 184600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 123 | 20231219 | 184500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 124 | 20231219 | 184400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 125 | 20231219 | 184300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 126 | 20231219 | 184200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 127 | 20231219 | 184100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 128 | 20231219 | 184000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 129 | 20231219 | 183900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 130 | 20231219 | 183800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 131 | 20231219 | 183700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 132 | 20231219 | 183600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 133 | 20231219 | 183500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 134 | 20231219 | 183400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 135 | 20231219 | 183300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 136 | 20231219 | 183200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 137 | 20231219 | 183100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 138 | 20231219 | 183000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 139 | 20231219 | 182900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 140 | 20231219 | 182800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 141 | 20231219 | 182700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 142 | 20231219 | 182600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 143 | 20231219 | 182500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 144 | 20231219 | 182400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 145 | 20231219 | 182300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 146 | 20231219 | 182200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 147 | 20231219 | 182100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 148 | 20231219 | 182000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 149 | 20231219 | 181900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 150 | 20231219 | 181800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 151 | 20231219 | 181700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 152 | 20231219 | 181600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 153 | 20231219 | 181500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 154 | 20231219 | 181400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 155 | 20231219 | 181300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 156 | 20231219 | 181200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 157 | 20231219 | 181100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 158 | 20231219 | 181000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 159 | 20231219 | 180900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 160 | 20231219 | 180800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 161 | 20231219 | 180700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 162 | 20231219 | 180600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 163 | 20231219 | 180500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 164 | 20231219 | 180400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 165 | 20231219 | 180300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 166 | 20231219 | 180200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 167 | 20231219 | 180100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 168 | 20231219 | 180000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 169 | 20231219 | 175900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 170 | 20231219 | 175800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 171 | 20231219 | 175700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 172 | 20231219 | 175600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 173 | 20231219 | 175500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 174 | 20231219 | 175400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 175 | 20231219 | 175300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 176 | 20231219 | 175200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 177 | 20231219 | 175100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 178 | 20231219 | 175000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 179 | 20231219 | 174900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 180 | 20231219 | 174800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 181 | 20231219 | 174700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 182 | 20231219 | 174600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 183 | 20231219 | 174500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 184 | 20231219 | 174400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 185 | 20231219 | 174300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 186 | 20231219 | 174200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 187 | 20231219 | 174100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 188 | 20231219 | 174000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 189 | 20231219 | 173900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 190 | 20231219 | 173800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 191 | 20231219 | 173700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 192 | 20231219 | 173600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 193 | 20231219 | 173500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 194 | 20231219 | 173400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 195 | 20231219 | 173300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 196 | 20231219 | 173200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 197 | 20231219 | 173100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 198 | 20231219 | 173000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 199 | 20231219 | 172900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 200 | 20231219 | 172800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 201 | 20231219 | 172700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 202 | 20231219 | 172600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 203 | 20231219 | 172500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 204 | 20231219 | 172400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 205 | 20231219 | 172300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 206 | 20231219 | 172200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 207 | 20231219 | 172100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 208 | 20231219 | 172000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 209 | 20231219 | 171900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 210 | 20231219 | 171800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 211 | 20231219 | 171700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 212 | 20231219 | 171600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 213 | 20231219 | 171500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 214 | 20231219 | 171400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 215 | 20231219 | 171300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 216 | 20231219 | 171200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 217 | 20231219 | 171100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 218 | 20231219 | 171000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 219 | 20231219 | 170900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 220 | 20231219 | 170800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 221 | 20231219 | 170700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 222 | 20231219 | 170600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 223 | 20231219 | 170500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 224 | 20231219 | 170400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 225 | 20231219 | 170300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 226 | 20231219 | 170200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 227 | 20231219 | 170100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 228 | 20231219 | 170000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 229 | 20231219 | 165900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 230 | 20231219 | 165800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 231 | 20231219 | 165700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 232 | 20231219 | 165600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 233 | 20231219 | 165500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 234 | 20231219 | 165400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 235 | 20231219 | 165300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 236 | 20231219 | 165200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 237 | 20231219 | 165100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 238 | 20231219 | 165000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 239 | 20231219 | 164900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 240 | 20231219 | 164800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 241 | 20231219 | 164700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 242 | 20231219 | 164600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 243 | 20231219 | 164500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 244 | 20231219 | 164400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 245 | 20231219 | 164300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 246 | 20231219 | 164200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 247 | 20231219 | 164100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 248 | 20231219 | 164000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 249 | 20231219 | 163900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 250 | 20231219 | 163800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 251 | 20231219 | 163700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 252 | 20231219 | 163600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 253 | 20231219 | 163500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 254 | 20231219 | 163400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 255 | 20231219 | 163300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 256 | 20231219 | 163200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 257 | 20231219 | 163100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 258 | 20231219 | 163000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 259 | 20231219 | 162900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 260 | 20231219 | 162800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 261 | 20231219 | 162700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 262 | 20231219 | 162600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 263 | 20231219 | 162500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 264 | 20231219 | 162400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 265 | 20231219 | 162300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 266 | 20231219 | 162200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 267 | 20231219 | 162100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 268 | 20231219 | 162000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 269 | 20231219 | 161900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 270 | 20231219 | 161800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 271 | 20231219 | 161700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 272 | 20231219 | 161600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 273 | 20231219 | 161500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 274 | 20231219 | 161400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 275 | 20231219 | 161300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 276 | 20231219 | 161200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 277 | 20231219 | 161100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 278 | 20231219 | 161000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 279 | 20231219 | 160900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 280 | 20231219 | 160800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 281 | 20231219 | 160700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 282 | 20231219 | 160600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 283 | 20231219 | 160500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 284 | 20231219 | 160400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 285 | 20231219 | 160300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 286 | 20231219 | 160200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 287 | 20231219 | 160100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 288 | 20231219 | 160000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 289 | 20231219 | 155900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 290 | 20231219 | 155800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 291 | 20231219 | 155700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 292 | 20231219 | 155600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 293 | 20231219 | 155500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 294 | 20231219 | 155400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 295 | 20231219 | 155300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 296 | 20231219 | 155200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 297 | 20231219 | 155100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 298 | 20231219 | 155000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 299 | 20231219 | 154900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 300 | 20231219 | 154800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 301 | 20231219 | 154700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 302 | 20231219 | 154600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 303 | 20231219 | 154500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 304 | 20231219 | 154400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 305 | 20231219 | 154300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 306 | 20231219 | 154200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 307 | 20231219 | 154100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 308 | 20231219 | 154000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 309 | 20231219 | 153900 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 310 | 20231219 | 153800 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 311 | 20231219 | 153700 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 312 | 20231219 | 153600 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 313 | 20231219 | 153500 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 314 | 20231219 | 153400 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 315 | 20231219 | 153300 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 316 | 20231219 | 153200 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 317 | 20231219 | 153100 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 318 | 20231219 | 153000 | 319451785500 | 318000 | 318000 | 318000 | 318000 | 43252 |
| 319 | 20231219 | 152900 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 320 | 20231219 | 152800 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 321 | 20231219 | 152700 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 322 | 20231219 | 152600 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 323 | 20231219 | 152500 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 324 | 20231219 | 152400 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 325 | 20231219 | 152300 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 326 | 20231219 | 152200 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 327 | 20231219 | 152100 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 328 | 20231219 | 152000 | 305697649500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 329 | 20231219 | 151900 | 305697649500 | 319500 | 319500 | 320000 | 319500 | 3316 |
| 330 | 20231219 | 151800 | 304637611500 | 320000 | 320000 | 320000 | 319500 | 2211 |
| 331 | 20231219 | 151700 | 303930487000 | 319500 | 319500 | 320000 | 319000 | 3665 |
| 332 | 20231219 | 151600 | 302759330500 | 319500 | 320000 | 320000 | 319500 | 1974 |
| 333 | 20231219 | 151500 | 302128285000 | 320000 | 319500 | 320000 | 319000 | 1703 |
| 334 | 20231219 | 151400 | 301583968000 | 319500 | 319500 | 320000 | 319000 | 1224 |
| 335 | 20231219 | 151300 | 301192902500 | 320000 | 319500 | 320000 | 319000 | 4211 |
| 336 | 20231219 | 151200 | 299847183000 | 319500 | 320000 | 320000 | 319500 | 1456 |
| 337 | 20231219 | 151100 | 299381340500 | 320000 | 320500 | 320500 | 319500 | 4504 |
| 338 | 20231219 | 151000 | 297940068000 | 320500 | 321000 | 321000 | 320000 | 2674 |
| 339 | 20231219 | 150900 | 297082562500 | 320500 | 320000 | 320500 | 320000 | 3596 |
| 340 | 20231219 | 150800 | 295930114500 | 320000 | 320000 | 320500 | 320000 | 4444 |
| 341 | 20231219 | 150700 | 294506247500 | 320000 | 320000 | 320500 | 320000 | 2764 |
| 342 | 20231219 | 150600 | 293620544500 | 320500 | 320000 | 320500 | 319500 | 4152 |
| 343 | 20231219 | 150500 | 292291328000 | 320000 | 320000 | 320000 | 319500 | 2387 |
| 344 | 20231219 | 150400 | 291527743500 | 320000 | 320000 | 320000 | 319500 | 4843 |
| 345 | 20231219 | 150300 | 289978145000 | 320000 | 320000 | 320500 | 319500 | 4590 |
| 346 | 20231219 | 150200 | 288509318000 | 319500 | 320000 | 320000 | 319500 | 2719 |
| 347 | 20231219 | 150100 | 287639486000 | 320000 | 320000 | 320000 | 319500 | 4084 |
| 348 | 20231219 | 150000 | 286333035000 | 320000 | 319500 | 320000 | 319000 | 5350 |
| 349 | 20231219 | 145900 | 284623534500 | 319500 | 319500 | 320000 | 319000 | 5210 |
| 350 | 20231219 | 145800 | 282957570000 | 319500 | 318500 | 319500 | 318000 | 10654 |
| 351 | 20231219 | 145700 | 279560266500 | 318500 | 318500 | 318500 | 318000 | 2238 |
| 352 | 20231219 | 145600 | 278847911000 | 318000 | 318500 | 318500 | 318000 | 1699 |
| 353 | 20231219 | 145500 | 278306922000 | 318000 | 318000 | 318500 | 318000 | 3410 |
| 354 | 20231219 | 145400 | 277222073500 | 318500 | 318500 | 318500 | 318000 | 1781 |
| 355 | 20231219 | 145300 | 276655170500 | 318500 | 318000 | 318500 | 318000 | 1952 |
| 356 | 20231219 | 145200 | 276034048000 | 318500 | 318500 | 318500 | 318000 | 1492 |
| 357 | 20231219 | 145100 | 275559082500 | 318500 | 318500 | 318500 | 318000 | 4781 |
| 358 | 20231219 | 145000 | 274036402500 | 318000 | 318500 | 318500 | 318000 | 1706 |
| 359 | 20231219 | 144900 | 273493256500 | 318500 | 318000 | 318500 | 318000 | 1340 |
| 360 | 20231219 | 144800 | 273066622000 | 318500 | 318000 | 318500 | 317500 | 3763 |
| 361 | 20231219 | 144700 | 271869933000 | 318000 | 317500 | 318000 | 317000 | 2682 |
| 362 | 20231219 | 144600 | 271018428000 | 317500 | 317500 | 317500 | 317000 | 1313 |
| 363 | 20231219 | 144500 | 270601665500 | 317500 | 317000 | 317500 | 317000 | 263 |
| 364 | 20231219 | 144400 | 270518257500 | 317000 | 317500 | 317500 | 317000 | 785 |
| 365 | 20231219 | 144300 | 270269136000 | 317500 | 317000 | 317500 | 316500 | 656 |
| 366 | 20231219 | 144200 | 270061139000 | 317000 | 317000 | 317000 | 316500 | 1023 |
| 367 | 20231219 | 144100 | 269736873000 | 317000 | 316500 | 317000 | 316500 | 918 |
| 368 | 20231219 | 144000 | 269445927000 | 317000 | 316500 | 317000 | 316000 | 1057 |
| 369 | 20231219 | 143900 | 269111396000 | 316500 | 316500 | 316500 | 316000 | 1102 |
| 370 | 20231219 | 143800 | 268762689000 | 316500 | 316500 | 316500 | 316000 | 1022 |
| 371 | 20231219 | 143700 | 268439429500 | 316500 | 316000 | 316500 | 316000 | 446 |
| 372 | 20231219 | 143600 | 268298435000 | 316500 | 316000 | 316500 | 316000 | 519 |
| 373 | 20231219 | 143500 | 268134304500 | 316000 | 316500 | 316500 | 316000 | 405 |
| 374 | 20231219 | 143400 | 268006303000 | 316500 | 316500 | 316500 | 316000 | 1113 |
| 375 | 20231219 | 143300 | 267654575500 | 316000 | 316000 | 316500 | 315500 | 4446 |
| 376 | 20231219 | 143200 | 266249711500 | 315500 | 315500 | 316000 | 315500 | 561 |
| 377 | 20231219 | 143100 | 266072678500 | 315500 | 316000 | 316000 | 315500 | 4081 |
| 378 | 20231219 | 143000 | 264785078500 | 315500 | 316000 | 316000 | 315500 | 475 |
| 379 | 20231219 | 142900 | 264635106500 | 316000 | 316000 | 316000 | 315500 | 660 |
| 380 | 20231219 | 142800 | 264426789500 | 315500 | 316000 | 316000 | 315500 | 2273 |
| 381 | 20231219 | 142700 | 263709579500 | 316000 | 315500 | 316000 | 315500 | 1132 |
| 382 | 20231219 | 142600 | 263352174000 | 316000 | 316000 | 316000 | 315500 | 650 |
| 383 | 20231219 | 142500 | 263146960500 | 316000 | 316000 | 316500 | 315500 | 1420 |
| 384 | 20231219 | 142400 | 262698127500 | 316500 | 316000 | 316500 | 316000 | 550 |
| 385 | 20231219 | 142300 | 262524295500 | 316500 | 316000 | 316500 | 316000 | 981 |
| 386 | 20231219 | 142200 | 262214290000 | 316000 | 316000 | 316500 | 315500 | 1799 |
| 387 | 20231219 | 142100 | 261645864000 | 315500 | 316000 | 316000 | 315500 | 731 |
| 388 | 20231219 | 142000 | 261414968000 | 315500 | 315500 | 316000 | 315500 | 802 |
| 389 | 20231219 | 141900 | 261161888000 | 316000 | 316000 | 316000 | 315500 | 612 |
| 390 | 20231219 | 141800 | 260968527000 | 316000 | 316000 | 316500 | 315500 | 1211 |
| 391 | 20231219 | 141700 | 260585970500 | 316500 | 316500 | 316500 | 315500 | 388 |
| 392 | 20231219 | 141600 | 260463381500 | 315500 | 316000 | 316500 | 315500 | 368 |
| 393 | 20231219 | 141500 | 260347101500 | 316000 | 316000 | 316500 | 316000 | 936 |
| 394 | 20231219 | 141400 | 260051285000 | 316000 | 315500 | 316500 | 315500 | 2109 |
| 395 | 20231219 | 141300 | 259384824000 | 316000 | 315500 | 316000 | 315500 | 134 |
| 396 | 20231219 | 141200 | 259342523500 | 315500 | 315500 | 316000 | 315500 | 6316 |
| 397 | 20231219 | 141100 | 257349585000 | 315500 | 316000 | 316000 | 315500 | 549 |
| 398 | 20231219 | 141000 | 257176355000 | 315500 | 316000 | 316000 | 315500 | 263 |
| 399 | 20231219 | 140900 | 257093294000 | 316000 | 316000 | 316000 | 315500 | 545 |
| 400 | 20231219 | 140800 | 256921119500 | 316000 | 315500 | 316000 | 315500 | 314 |
| 401 | 20231219 | 140700 | 256822031000 | 316000 | 316000 | 316500 | 316000 | 3022 |
| 402 | 20231219 | 140600 | 255867064000 | 316500 | 316000 | 316500 | 316000 | 267 |
| 403 | 20231219 | 140500 | 255782660500 | 316000 | 316500 | 316500 | 316000 | 3028 |
| 404 | 20231219 | 140400 | 254825658500 | 316500 | 316000 | 316500 | 316000 | 570 |
| 405 | 20231219 | 140300 | 254645482000 | 316000 | 316500 | 316500 | 316000 | 1182 |
| 406 | 20231219 | 140200 | 254271565000 | 316500 | 316000 | 316500 | 316000 | 573 |
| 407 | 20231219 | 140100 | 254090433500 | 316000 | 317000 | 317000 | 316000 | 3079 |
| 408 | 20231219 | 140000 | 253115999000 | 317000 | 317000 | 317000 | 316500 | 567 |
| 409 | 20231219 | 135900 | 252936515000 | 316500 | 317000 | 317000 | 316500 | 278 |
| 410 | 20231219 | 135800 | 252848442000 | 317000 | 317000 | 317500 | 316500 | 2385 |
| 411 | 20231219 | 135700 | 252092400500 | 317000 | 317000 | 317500 | 317000 | 628 |
| 412 | 20231219 | 135600 | 251893232000 | 317000 | 317500 | 317500 | 317000 | 1600 |
| 413 | 20231219 | 135500 | 251385302000 | 318000 | 318000 | 318000 | 317500 | 385 |
| 414 | 20231219 | 135400 | 251262949500 | 318000 | 318000 | 318500 | 317500 | 1570 |
| 415 | 20231219 | 135300 | 250763681000 | 318000 | 318500 | 318500 | 318000 | 575 |
| 416 | 20231219 | 135200 | 250580797000 | 318000 | 318000 | 318500 | 318000 | 180 |
| 417 | 20231219 | 135100 | 250523495500 | 318000 | 318500 | 318500 | 318000 | 792 |
| 418 | 20231219 | 135000 | 250271320000 | 318500 | 317000 | 318500 | 317000 | 4033 |
| 419 | 20231219 | 134900 | 248989126000 | 317500 | 317000 | 318000 | 317000 | 3222 |
| 420 | 20231219 | 134800 | 247966141500 | 317000 | 317500 | 317500 | 317000 | 185 |
| 421 | 20231219 | 134700 | 247907482000 | 317500 | 317000 | 317500 | 317000 | 1205 |
| 422 | 20231219 | 134600 | 247525491000 | 317000 | 317000 | 317500 | 317000 | 1051 |
| 423 | 20231219 | 134500 | 247192254000 | 317000 | 317500 | 317500 | 317000 | 916 |
| 424 | 20231219 | 134400 | 246901836000 | 317500 | 317500 | 317500 | 317000 | 453 |
| 425 | 20231219 | 134300 | 246758047000 | 317000 | 317000 | 317500 | 317000 | 608 |
| 426 | 20231219 | 134200 | 246565087000 | 317500 | 317000 | 317500 | 317000 | 863 |
| 427 | 20231219 | 134100 | 246291128000 | 317000 | 317000 | 317500 | 317000 | 1202 |
| 428 | 20231219 | 134000 | 245909522000 | 317500 | 317000 | 317500 | 316500 | 754 |
| 429 | 20231219 | 133900 | 245670528500 | 317000 | 316500 | 317500 | 316500 | 948 |
| 430 | 20231219 | 133800 | 245370127500 | 316500 | 317000 | 317500 | 316500 | 469 |
| 431 | 20231219 | 133700 | 245221488000 | 317000 | 317000 | 317500 | 316500 | 1917 |
| 432 | 20231219 | 133600 | 244613722500 | 317000 | 317500 | 317500 | 317000 | 221 |
| 433 | 20231219 | 133500 | 244543642000 | 317500 | 317000 | 317500 | 317000 | 483 |
| 434 | 20231219 | 133400 | 244390327000 | 317000 | 317500 | 317500 | 317000 | 292 |
| 435 | 20231219 | 133300 | 244297711000 | 317500 | 317500 | 317500 | 317000 | 262 |
| 436 | 20231219 | 133200 | 244214538000 | 317500 | 317500 | 317500 | 317000 | 452 |
| 437 | 20231219 | 133100 | 244071127500 | 317500 | 318000 | 318000 | 317000 | 949 |
| 438 | 20231219 | 133000 | 243769841500 | 318000 | 317000 | 318000 | 317000 | 1605 |
| 439 | 20231219 | 132900 | 243260255500 | 317500 | 318000 | 318000 | 317000 | 2224 |
| 440 | 20231219 | 132800 | 242554244000 | 318000 | 317500 | 318000 | 317500 | 1563 |
| 441 | 20231219 | 132700 | 242057264000 | 317500 | 318000 | 318000 | 317500 | 495 |
| 442 | 20231219 | 132600 | 241899983500 | 317500 | 318000 | 318000 | 317500 | 247 |
| 443 | 20231219 | 132500 | 241821477000 | 318000 | 318000 | 318000 | 317500 | 943 |
| 444 | 20231219 | 132400 | 241521964500 | 318000 | 318000 | 318000 | 317500 | 533 |
| 445 | 20231219 | 132300 | 241352499000 | 317500 | 318000 | 318000 | 317500 | 1547 |
| 446 | 20231219 | 132200 | 240860934500 | 318000 | 317500 | 318000 | 317500 | 473 |
| 447 | 20231219 | 132100 | 240710653500 | 317500 | 317000 | 318000 | 317000 | 2298 |
| 448 | 20231219 | 132000 | 239981155500 | 317000 | 316500 | 317500 | 316500 | 2145 |
| 449 | 20231219 | 131900 | 239301175000 | 317000 | 316500 | 317000 | 316500 | 352 |
| 450 | 20231219 | 131800 | 239189746500 | 316500 | 316500 | 317000 | 316500 | 340 |
| 451 | 20231219 | 131700 | 239082127000 | 316500 | 316000 | 316500 | 316000 | 915 |
| 452 | 20231219 | 131600 | 238792595500 | 316000 | 316500 | 316500 | 316000 | 292 |
| 453 | 20231219 | 131500 | 238700288500 | 316500 | 316000 | 316500 | 316000 | 355 |
| 454 | 20231219 | 131400 | 238587966500 | 316500 | 316500 | 316500 | 316000 | 300 |
| 455 | 20231219 | 131300 | 238493085000 | 316000 | 316000 | 316500 | 316000 | 408 |
| 456 | 20231219 | 131200 | 238364105500 | 316500 | 317000 | 317000 | 316000 | 743 |
| 457 | 20231219 | 131100 | 238129001500 | 316500 | 317000 | 317000 | 316500 | 1329 |
| 458 | 20231219 | 131000 | 237708330000 | 316500 | 317000 | 317000 | 316500 | 437 |
| 459 | 20231219 | 130900 | 237569972500 | 316500 | 317000 | 317000 | 316500 | 558 |
| 460 | 20231219 | 130800 | 237393299000 | 316500 | 317000 | 317500 | 316500 | 1076 |
| 461 | 20231219 | 130700 | 237052286500 | 317000 | 317000 | 317500 | 317000 | 456 |
| 462 | 20231219 | 130600 | 236907629500 | 317000 | 317000 | 317500 | 316500 | 619 |
| 463 | 20231219 | 130500 | 236711411000 | 317000 | 317000 | 317500 | 317000 | 529 |
| 464 | 20231219 | 130400 | 236543714000 | 317500 | 317500 | 317500 | 317000 | 484 |
| 465 | 20231219 | 130300 | 236390229000 | 317000 | 316500 | 317500 | 316500 | 866 |
| 466 | 20231219 | 130200 | 236115802000 | 316500 | 316500 | 317000 | 316500 | 253 |
| 467 | 20231219 | 130100 | 236035697000 | 316500 | 317000 | 317000 | 316500 | 279 |
| 468 | 20231219 | 130000 | 235947359000 | 317000 | 316500 | 317000 | 316500 | 338 |
| 469 | 20231219 | 125900 | 235840324500 | 316500 | 316500 | 317000 | 316500 | 758 |
| 470 | 20231219 | 125800 | 235600411000 | 316500 | 317000 | 317000 | 316500 | 489 |
| 471 | 20231219 | 125700 | 235445629500 | 316500 | 316500 | 317000 | 316500 | 700 |
| 472 | 20231219 | 125600 | 235224035000 | 316500 | 317500 | 317500 | 316500 | 261 |
| 473 | 20231219 | 125500 | 235141334500 | 317500 | 317000 | 317500 | 316500 | 1365 |
| 474 | 20231219 | 125400 | 234708406000 | 317500 | 317000 | 317500 | 316500 | 751 |
| 475 | 20231219 | 125300 | 234470280000 | 316500 | 316500 | 317000 | 316500 | 393 |
| 476 | 20231219 | 125200 | 234345821000 | 316500 | 317000 | 317000 | 316500 | 2579 |
| 477 | 20231219 | 125100 | 233528968500 | 317000 | 316500 | 317000 | 316500 | 405 |
| 478 | 20231219 | 125000 | 233400670500 | 317000 | 316500 | 317000 | 316000 | 598 |
| 479 | 20231219 | 124900 | 233211437000 | 316500 | 316000 | 316500 | 316000 | 1396 |
| 480 | 20231219 | 124800 | 232770142000 | 316000 | 316000 | 316500 | 316000 | 2750 |
| 481 | 20231219 | 124700 | 231901109500 | 315500 | 315500 | 316000 | 315500 | 2710 |
| 482 | 20231219 | 124600 | 231046099000 | 315500 | 316000 | 316000 | 315500 | 824 |
| 483 | 20231219 | 124500 | 230786120000 | 315500 | 316000 | 316000 | 315500 | 423 |
| 484 | 20231219 | 124400 | 230652628000 | 316000 | 315500 | 316000 | 315500 | 262 |
| 485 | 20231219 | 124300 | 230569919500 | 316000 | 315500 | 316000 | 315500 | 150 |
| 486 | 20231219 | 124200 | 230522577500 | 315500 | 315500 | 316000 | 315500 | 308 |
| 487 | 20231219 | 124100 | 230425350500 | 315500 | 315500 | 316000 | 315500 | 1443 |
| 488 | 20231219 | 124000 | 229969998500 | 315500 | 315500 | 316000 | 315500 | 726 |
| 489 | 20231219 | 123900 | 229740917500 | 315500 | 315500 | 316000 | 315500 | 561 |
| 490 | 20231219 | 123800 | 229563868000 | 315500 | 315500 | 316000 | 315500 | 231 |
| 491 | 20231219 | 123700 | 229490978500 | 315500 | 315500 | 316000 | 315000 | 1328 |
| 492 | 20231219 | 123600 | 229072114500 | 315500 | 315500 | 316000 | 315500 | 302 |
| 493 | 20231219 | 123500 | 228976820500 | 315500 | 315500 | 316000 | 315500 | 703 |
| 494 | 20231219 | 123400 | 228755011500 | 315500 | 315500 | 316000 | 315000 | 998 |
| 495 | 20231219 | 123300 | 228440085000 | 315000 | 315500 | 315500 | 315000 | 369 |
| 496 | 20231219 | 123200 | 228323755000 | 315500 | 315500 | 316000 | 315000 | 769 |
| 497 | 20231219 | 123100 | 228081130000 | 316000 | 315500 | 316000 | 315500 | 501 |
| 498 | 20231219 | 123000 | 227923019000 | 315500 | 315000 | 315500 | 315000 | 2312 |
| 499 | 20231219 | 122900 | 227194125500 | 315500 | 315500 | 315500 | 315000 | 1157 |
| 500 | 20231219 | 122800 | 226829203500 | 315500 | 315000 | 315500 | 315000 | 1795 |
| 501 | 20231219 | 122700 | 226263608500 | 315500 | 315500 | 315500 | 315000 | 765 |
| 502 | 20231219 | 122600 | 226022515000 | 315500 | 315500 | 316000 | 315000 | 3974 |
| 503 | 20231219 | 122500 | 224768747000 | 316000 | 315500 | 316000 | 315500 | 1463 |
| 504 | 20231219 | 122400 | 224307130500 | 315500 | 316000 | 316500 | 315500 | 2910 |
| 505 | 20231219 | 122300 | 223387779000 | 316000 | 316500 | 316500 | 316000 | 4269 |
| 506 | 20231219 | 122200 | 222038649000 | 316000 | 316500 | 316500 | 316000 | 482 |
| 507 | 20231219 | 122100 | 221886237000 | 316000 | 316000 | 316500 | 316000 | 614 |
| 508 | 20231219 | 122000 | 221692043000 | 316000 | 316000 | 316500 | 316000 | 1129 |
| 509 | 20231219 | 121900 | 221335186000 | 316500 | 316500 | 316500 | 316000 | 437 |
| 510 | 20231219 | 121800 | 221196959000 | 316500 | 316500 | 316500 | 316000 | 2175 |
| 511 | 20231219 | 121700 | 220508672500 | 316500 | 316500 | 317000 | 316500 | 361 |
| 512 | 20231219 | 121600 | 220394397000 | 316500 | 316500 | 317000 | 316500 | 1065 |
| 513 | 20231219 | 121500 | 220057063500 | 316500 | 316500 | 317000 | 316500 | 357 |
| 514 | 20231219 | 121400 | 219943984500 | 317000 | 316500 | 317000 | 316500 | 476 |
| 515 | 20231219 | 121300 | 219793246000 | 316500 | 316500 | 317000 | 316500 | 199 |
| 516 | 20231219 | 121200 | 219730248000 | 316500 | 316500 | 317000 | 316500 | 291 |
| 517 | 20231219 | 121100 | 219638045500 | 317000 | 317000 | 317000 | 316500 | 233 |
| 518 | 20231219 | 121000 | 219564252000 | 317000 | 317000 | 317000 | 316500 | 380 |
| 519 | 20231219 | 120900 | 219443848000 | 316500 | 316500 | 317000 | 316500 | 750 |
| 520 | 20231219 | 120800 | 219206169500 | 317000 | 316500 | 317000 | 316000 | 501 |
| 521 | 20231219 | 120700 | 219047625500 | 316500 | 316500 | 317000 | 316000 | 821 |
| 522 | 20231219 | 120600 | 218787739000 | 317000 | 316500 | 317000 | 316500 | 1118 |
| 523 | 20231219 | 120500 | 218433796000 | 316500 | 316500 | 316500 | 316000 | 512 |
| 524 | 20231219 | 120400 | 218271823000 | 316500 | 316500 | 316500 | 316000 | 490 |
| 525 | 20231219 | 120300 | 218116751000 | 316000 | 315500 | 316500 | 315500 | 1255 |
| 526 | 20231219 | 120200 | 217720218000 | 315500 | 316000 | 316000 | 315500 | 1232 |
| 527 | 20231219 | 120100 | 217331352500 | 316000 | 316000 | 316000 | 315500 | 640 |
| 528 | 20231219 | 120000 | 217129198500 | 316000 | 316000 | 316500 | 315500 | 1127 |
| 529 | 20231219 | 115900 | 216773038500 | 316000 | 315500 | 316500 | 315500 | 1329 |
| 530 | 20231219 | 115800 | 216353097000 | 316000 | 315500 | 316000 | 315500 | 726 |
| 531 | 20231219 | 115700 | 216123870000 | 316000 | 316000 | 316000 | 315500 | 458 |
| 532 | 20231219 | 115600 | 215979313000 | 316000 | 316000 | 316000 | 315500 | 356 |
| 533 | 20231219 | 115500 | 215866945000 | 315500 | 316000 | 316000 | 315500 | 429 |
| 534 | 20231219 | 115400 | 215731543000 | 315500 | 316000 | 316000 | 315500 | 623 |
| 535 | 20231219 | 115300 | 215534897000 | 315500 | 316000 | 316000 | 315500 | 2214 |
| 536 | 20231219 | 115200 | 214835388000 | 316000 | 316500 | 316500 | 316000 | 1100 |
| 537 | 20231219 | 115100 | 214487745000 | 316000 | 316500 | 317000 | 316000 | 1640 |
| 538 | 20231219 | 115000 | 213968610000 | 316500 | 316500 | 317000 | 316500 | 225 |
| 539 | 20231219 | 114900 | 213897394500 | 316500 | 317000 | 317000 | 316500 | 416 |
| 540 | 20231219 | 114800 | 213765712500 | 316500 | 317500 | 317500 | 316500 | 3850 |
| 541 | 20231219 | 114700 | 212545387000 | 317000 | 317000 | 317500 | 317000 | 301 |
| 542 | 20231219 | 114600 | 212449928500 | 317000 | 317000 | 317500 | 317000 | 368 |
| 543 | 20231219 | 114500 | 212333189500 | 317000 | 317000 | 317500 | 317000 | 334 |
| 544 | 20231219 | 114400 | 212227237500 | 317000 | 317500 | 317500 | 317000 | 404 |
| 545 | 20231219 | 114300 | 212099154500 | 317000 | 317000 | 317500 | 317000 | 235 |
| 546 | 20231219 | 114200 | 212024611500 | 317000 | 317500 | 317500 | 317000 | 768 |
| 547 | 20231219 | 114100 | 211780871000 | 317500 | 317500 | 317500 | 317000 | 302 |
| 548 | 20231219 | 114000 | 211685055000 | 317000 | 317500 | 317500 | 317000 | 258 |
| 549 | 20231219 | 113900 | 211603217500 | 317500 | 317500 | 317500 | 317000 | 556 |
| 550 | 20231219 | 113800 | 211426830000 | 317000 | 316500 | 317500 | 316500 | 1575 |
| 551 | 20231219 | 113700 | 210927571000 | 316500 | 317000 | 317000 | 316500 | 829 |
| 552 | 20231219 | 113600 | 210664983500 | 317000 | 317000 | 317000 | 316500 | 263 |
| 553 | 20231219 | 113500 | 210581672500 | 317000 | 316500 | 317000 | 316000 | 1851 |
| 554 | 20231219 | 113400 | 209995816500 | 316500 | 316000 | 316500 | 316000 | 275 |
| 555 | 20231219 | 113300 | 209908835500 | 316500 | 316500 | 316500 | 316000 | 364 |
| 556 | 20231219 | 113200 | 209793763000 | 316000 | 316000 | 316500 | 316000 | 1039 |
| 557 | 20231219 | 113100 | 209465402500 | 316500 | 316000 | 316500 | 315500 | 952 |
| 558 | 20231219 | 113000 | 209164678000 | 316000 | 315500 | 316000 | 315500 | 539 |
| 559 | 20231219 | 112900 | 208994408000 | 315500 | 315500 | 316000 | 315500 | 643 |
| 560 | 20231219 | 112800 | 208791478000 | 316000 | 315500 | 316000 | 315500 | 467 |
| 561 | 20231219 | 112700 | 208644019000 | 316000 | 316000 | 316500 | 315500 | 1443 |
| 562 | 20231219 | 112600 | 208188048000 | 316500 | 316500 | 316500 | 316000 | 602 |
| 563 | 20231219 | 112500 | 207997753500 | 316000 | 316500 | 316500 | 316000 | 396 |
| 564 | 20231219 | 112400 | 207872533000 | 316000 | 316000 | 316500 | 316000 | 410 |
| 565 | 20231219 | 112300 | 207742794500 | 316500 | 316500 | 316500 | 316000 | 468 |
| 566 | 20231219 | 112200 | 207594750000 | 316500 | 316000 | 316500 | 315500 | 745 |
| 567 | 20231219 | 112100 | 207359274000 | 316000 | 315500 | 316000 | 315500 | 325 |
| 568 | 20231219 | 112000 | 207256621500 | 316000 | 315500 | 316000 | 315000 | 1610 |
| 569 | 20231219 | 111900 | 206748501500 | 315500 | 315500 | 315500 | 315000 | 1080 |
| 570 | 20231219 | 111800 | 206407954500 | 315500 | 315500 | 316000 | 315000 | 1817 |
| 571 | 20231219 | 111700 | 205834809000 | 315500 | 315500 | 315500 | 315000 | 669 |
| 572 | 20231219 | 111600 | 205623849500 | 315500 | 315500 | 315500 | 315000 | 2357 |
| 573 | 20231219 | 111500 | 204880280500 | 316000 | 315500 | 316000 | 315500 | 332 |
| 574 | 20231219 | 111400 | 204775450500 | 315500 | 315500 | 316000 | 315000 | 2985 |
| 575 | 20231219 | 111300 | 203833944000 | 315500 | 315500 | 315500 | 315000 | 2021 |
| 576 | 20231219 | 111200 | 203196807500 | 315500 | 315500 | 315500 | 315000 | 833 |
| 577 | 20231219 | 111100 | 202934208000 | 315000 | 315500 | 315500 | 315000 | 1165 |
| 578 | 20231219 | 111000 | 202566974500 | 315500 | 315500 | 315500 | 315000 | 753 |
| 579 | 20231219 | 110900 | 202329479000 | 315500 | 315500 | 315500 | 315000 | 1990 |
| 580 | 20231219 | 110800 | 201702493000 | 315500 | 315000 | 315500 | 315000 | 1104 |
| 581 | 20231219 | 110700 | 201354547000 | 315000 | 316000 | 316000 | 315000 | 8664 |
| 582 | 20231219 | 110600 | 198621211500 | 315500 | 316500 | 316500 | 315500 | 3192 |
| 583 | 20231219 | 110500 | 197613028000 | 316500 | 316000 | 316500 | 316000 | 970 |
| 584 | 20231219 | 110400 | 197306098500 | 316500 | 316000 | 316500 | 315500 | 1919 |
| 585 | 20231219 | 110300 | 196699886500 | 316000 | 316000 | 316000 | 315500 | 933 |
| 586 | 20231219 | 110200 | 196405156000 | 315500 | 316000 | 316000 | 315500 | 2062 |
| 587 | 20231219 | 110100 | 195754380000 | 315500 | 315500 | 316000 | 315500 | 1000 |
| 588 | 20231219 | 110000 | 195438709000 | 316000 | 316000 | 316000 | 315500 | 1177 |
| 589 | 20231219 | 105900 | 195066921500 | 316000 | 316000 | 316000 | 315500 | 917 |
| 590 | 20231219 | 105800 | 194777499000 | 315500 | 316500 | 316500 | 315500 | 3528 |
| 591 | 20231219 | 105700 | 193662753000 | 316000 | 316000 | 316500 | 316000 | 619 |
| 592 | 20231219 | 105600 | 193467074500 | 316500 | 316500 | 316500 | 316000 | 1795 |
| 593 | 20231219 | 105500 | 192899496000 | 316500 | 316000 | 316500 | 316000 | 465 |
| 594 | 20231219 | 105400 | 192752488500 | 316500 | 316000 | 317000 | 316000 | 976 |
| 595 | 20231219 | 105300 | 192443675000 | 316500 | 316000 | 316500 | 315500 | 1828 |
| 596 | 20231219 | 105200 | 191866142000 | 315500 | 316000 | 316000 | 315500 | 762 |
| 597 | 20231219 | 105100 | 191625501500 | 316000 | 316000 | 316500 | 315500 | 2660 |
| 598 | 20231219 | 105000 | 190785234500 | 316000 | 316500 | 316500 | 316000 | 7915 |
| 599 | 20231219 | 104900 | 188284031500 | 316000 | 316500 | 316500 | 316000 | 2425 |
| 600 | 20231219 | 104800 | 187517544000 | 316500 | 317000 | 317000 | 316000 | 4379 |
| 601 | 20231219 | 104700 | 186131269000 | 317000 | 316500 | 317000 | 316500 | 806 |
| 602 | 20231219 | 104600 | 185876009500 | 316500 | 317000 | 317000 | 316500 | 940 |
| 603 | 20231219 | 104500 | 185578260000 | 317000 | 317500 | 318000 | 317000 | 5049 |
| 604 | 20231219 | 104400 | 183977498500 | 317500 | 317500 | 318000 | 317000 | 1105 |
| 605 | 20231219 | 104300 | 183626675500 | 317500 | 317500 | 318000 | 317000 | 2351 |
| 606 | 20231219 | 104200 | 182879908000 | 317500 | 318000 | 318000 | 317500 | 734 |
| 607 | 20231219 | 104100 | 182646650000 | 318000 | 317500 | 318500 | 317500 | 983 |
| 608 | 20231219 | 104000 | 182334132000 | 318000 | 317500 | 318000 | 317000 | 1614 |
| 609 | 20231219 | 103900 | 181821388500 | 317000 | 317500 | 317500 | 317000 | 1229 |
| 610 | 20231219 | 103800 | 181431724000 | 317000 | 317000 | 317500 | 316500 | 800 |
| 611 | 20231219 | 103700 | 181178104000 | 317000 | 317000 | 317000 | 316000 | 4329 |
| 612 | 20231219 | 103600 | 179807987500 | 316500 | 317000 | 317000 | 316500 | 4205 |
| 613 | 20231219 | 103500 | 178476991500 | 317000 | 318000 | 318000 | 316500 | 10263 |
| 614 | 20231219 | 103400 | 175222198000 | 317500 | 318000 | 318500 | 317500 | 1062 |
| 615 | 20231219 | 103300 | 174884544000 | 318000 | 318000 | 318500 | 317500 | 2374 |
| 616 | 20231219 | 103200 | 174129996500 | 318000 | 317500 | 318000 | 317500 | 1244 |
| 617 | 20231219 | 103100 | 173734668500 | 318000 | 317500 | 318000 | 317500 | 838 |
| 618 | 20231219 | 103000 | 173468458000 | 317500 | 318000 | 318000 | 317500 | 1154 |
| 619 | 20231219 | 102900 | 173101919000 | 318000 | 319000 | 319000 | 317500 | 2807 |
| 620 | 20231219 | 102800 | 172208737500 | 318500 | 319000 | 319000 | 318500 | 1076 |
| 621 | 20231219 | 102700 | 171865686000 | 319000 | 318500 | 319000 | 318500 | 1574 |
| 622 | 20231219 | 102600 | 171364351000 | 318000 | 318000 | 318500 | 317500 | 1427 |
| 623 | 20231219 | 102500 | 170910548500 | 318000 | 318000 | 318000 | 317500 | 2682 |
| 624 | 20231219 | 102400 | 170058498000 | 318000 | 318000 | 318000 | 317500 | 1323 |
| 625 | 20231219 | 102300 | 169638155500 | 318000 | 317000 | 318000 | 317000 | 3282 |
| 626 | 20231219 | 102200 | 168595855500 | 317500 | 317500 | 317500 | 317000 | 1729 |
| 627 | 20231219 | 102100 | 168047534000 | 317000 | 317500 | 318000 | 317000 | 7482 |
| 628 | 20231219 | 102000 | 165673214500 | 317500 | 318000 | 318500 | 317500 | 2491 |
| 629 | 20231219 | 101900 | 164881222000 | 318000 | 318000 | 318500 | 317500 | 1916 |
| 630 | 20231219 | 101800 | 164271851500 | 318000 | 318000 | 318000 | 317500 | 2224 |
| 631 | 20231219 | 101700 | 163565149000 | 318000 | 318000 | 318500 | 317500 | 2108 |
| 632 | 20231219 | 101600 | 162894979000 | 318000 | 319000 | 319000 | 318000 | 4113 |
| 633 | 20231219 | 101500 | 161585328500 | 318500 | 319000 | 319000 | 318500 | 996 |
| 634 | 20231219 | 101400 | 161267676000 | 319000 | 319500 | 319500 | 318500 | 2560 |
| 635 | 20231219 | 101300 | 160451047500 | 319000 | 320500 | 320500 | 319000 | 4825 |
| 636 | 20231219 | 101200 | 158908360000 | 320500 | 320000 | 321000 | 320000 | 3177 |
| 637 | 20231219 | 101100 | 157890421500 | 320500 | 319500 | 320500 | 319500 | 2155 |
| 638 | 20231219 | 101000 | 157200717000 | 320000 | 319000 | 320000 | 318000 | 3037 |
| 639 | 20231219 | 100900 | 156232374500 | 319000 | 317500 | 319000 | 317500 | 6893 |
| 640 | 20231219 | 100800 | 154039735500 | 318000 | 318500 | 318500 | 317500 | 3259 |
| 641 | 20231219 | 100700 | 153003320500 | 318500 | 318500 | 318500 | 318000 | 2493 |
| 642 | 20231219 | 100600 | 152210417500 | 318500 | 318500 | 318500 | 318000 | 2230 |
| 643 | 20231219 | 100500 | 151500576500 | 318500 | 318500 | 318500 | 318000 | 2108 |
| 644 | 20231219 | 100400 | 150829687500 | 318500 | 319000 | 319000 | 318000 | 2440 |
| 645 | 20231219 | 100300 | 150052770500 | 319000 | 318500 | 319000 | 318500 | 1247 |
| 646 | 20231219 | 100200 | 149655233000 | 318500 | 319000 | 319000 | 318500 | 1169 |
| 647 | 20231219 | 100100 | 149282649000 | 318500 | 318000 | 319000 | 317500 | 2978 |
| 648 | 20231219 | 100000 | 148334688000 | 318000 | 317500 | 318000 | 317000 | 3038 |
| 649 | 20231219 | 095900 | 147370218000 | 317500 | 317500 | 318000 | 317000 | 4849 |
| 650 | 20231219 | 095800 | 145831119500 | 317500 | 318500 | 318500 | 317500 | 2643 |
| 651 | 20231219 | 095700 | 144990297000 | 318500 | 317500 | 318500 | 317000 | 6347 |
| 652 | 20231219 | 095600 | 142974573000 | 317500 | 317000 | 317500 | 317000 | 1982 |
| 653 | 20231219 | 095500 | 142345837500 | 317500 | 318000 | 318000 | 317000 | 6112 |
| 654 | 20231219 | 095400 | 140406640500 | 318000 | 319000 | 319000 | 317500 | 5737 |
| 655 | 20231219 | 095300 | 138582078500 | 319000 | 319500 | 319500 | 318500 | 4828 |
| 656 | 20231219 | 095200 | 137041966500 | 319500 | 320000 | 320000 | 319000 | 2374 |
| 657 | 20231219 | 095100 | 136283833000 | 319500 | 321000 | 321000 | 319500 | 3076 |
| 658 | 20231219 | 095000 | 135299323500 | 321000 | 320500 | 321000 | 320500 | 846 |
| 659 | 20231219 | 094900 | 135027929500 | 320500 | 320000 | 321000 | 320000 | 3654 |
| 660 | 20231219 | 094800 | 133857617000 | 320000 | 320500 | 321000 | 320000 | 2703 |
| 661 | 20231219 | 094700 | 132990936000 | 321000 | 322000 | 322000 | 320500 | 8260 |
| 662 | 20231219 | 094600 | 130334537000 | 322000 | 321000 | 322000 | 321000 | 5333 |
| 663 | 20231219 | 094500 | 128619926000 | 321000 | 321000 | 321500 | 320500 | 5726 |
| 664 | 20231219 | 094400 | 126781670500 | 321000 | 320500 | 321000 | 320000 | 4010 |
| 665 | 20231219 | 094300 | 125495655500 | 320500 | 319000 | 320500 | 319000 | 5197 |
| 666 | 20231219 | 094200 | 123833987500 | 319500 | 319500 | 319500 | 319000 | 2427 |
| 667 | 20231219 | 094100 | 123059330000 | 319000 | 320500 | 320500 | 319000 | 5530 |
| 668 | 20231219 | 094000 | 121290128000 | 320500 | 321500 | 322000 | 320000 | 10473 |
| 669 | 20231219 | 093900 | 117931615000 | 321500 | 320500 | 322000 | 320000 | 5967 |
| 670 | 20231219 | 093800 | 116016669500 | 320500 | 320000 | 320500 | 319500 | 5958 |
| 671 | 20231219 | 093700 | 114110084000 | 320000 | 319000 | 320000 | 319000 | 7265 |
| 672 | 20231219 | 093600 | 111789849500 | 319500 | 319500 | 319500 | 319000 | 2148 |
| 673 | 20231219 | 093500 | 111104403500 | 319000 | 317500 | 319500 | 317500 | 10143 |
| 674 | 20231219 | 093400 | 107875114000 | 317500 | 317500 | 317500 | 317000 | 1733 |
| 675 | 20231219 | 093300 | 107325278500 | 317000 | 317500 | 318000 | 317000 | 4289 |
| 676 | 20231219 | 093200 | 105964712000 | 317500 | 318000 | 318000 | 317500 | 3322 |
| 677 | 20231219 | 093100 | 104909425500 | 318000 | 318000 | 318500 | 317500 | 2798 |
| 678 | 20231219 | 093000 | 104020378000 | 318000 | 318000 | 318500 | 317500 | 4713 |
| 679 | 20231219 | 092900 | 102521855500 | 318500 | 318500 | 319000 | 318000 | 1373 |
| 680 | 20231219 | 092800 | 102084982500 | 318500 | 318500 | 318500 | 317500 | 8979 |
| 681 | 20231219 | 092700 | 99228734500 | 318500 | 318500 | 319000 | 318000 | 3110 |
| 682 | 20231219 | 092600 | 98238398500 | 319000 | 318500 | 319500 | 318000 | 7462 |
| 683 | 20231219 | 092500 | 95858854000 | 319000 | 319000 | 320000 | 318500 | 12036 |
| 684 | 20231219 | 092400 | 92016234000 | 319000 | 318500 | 319000 | 318000 | 7843 |
| 685 | 20231219 | 092300 | 89517916500 | 318500 | 316500 | 318500 | 316500 | 6464 |
| 686 | 20231219 | 092200 | 87465144500 | 316500 | 316500 | 317000 | 316000 | 5960 |
| 687 | 20231219 | 092100 | 85580809500 | 316500 | 317000 | 317000 | 316000 | 3432 |
| 688 | 20231219 | 092000 | 84494513500 | 316500 | 317000 | 317500 | 316000 | 6219 |
| 689 | 20231219 | 091900 | 82525683500 | 317500 | 317000 | 317500 | 316500 | 1977 |
| 690 | 20231219 | 091800 | 81898969000 | 316500 | 318000 | 318000 | 316500 | 9272 |
| 691 | 20231219 | 091700 | 78954375000 | 317500 | 317000 | 318000 | 317000 | 5488 |
| 692 | 20231219 | 091600 | 77211000500 | 317500 | 316000 | 317500 | 315500 | 4989 |
| 693 | 20231219 | 091500 | 75632824000 | 315500 | 315500 | 316000 | 314500 | 4441 |
| 694 | 20231219 | 091400 | 74233468000 | 314500 | 314500 | 315500 | 314000 | 12454 |
| 695 | 20231219 | 091300 | 70315601000 | 314500 | 316000 | 316500 | 314500 | 22278 |
| 696 | 20231219 | 091200 | 63293709500 | 316000 | 316500 | 317000 | 316000 | 5910 |
| 697 | 20231219 | 091100 | 61425489500 | 317000 | 316000 | 317000 | 315500 | 8086 |
| 698 | 20231219 | 091000 | 58870299500 | 316500 | 316500 | 317000 | 315000 | 17481 |
| 699 | 20231219 | 090900 | 53347324000 | 317000 | 317500 | 318000 | 316500 | 15395 |
| 700 | 20231219 | 090800 | 48464242000 | 317500 | 319000 | 319000 | 317500 | 8726 |
| 701 | 20231219 | 090700 | 45688355500 | 318500 | 318500 | 319000 | 317500 | 9394 |
| 702 | 20231219 | 090600 | 42699827000 | 318500 | 317500 | 319000 | 317000 | 18054 |
| 703 | 20231219 | 090500 | 36967660500 | 317500 | 318500 | 318500 | 317000 | 12896 |
| 704 | 20231219 | 090400 | 32870799500 | 318000 | 319000 | 319500 | 317500 | 19217 |
| 705 | 20231219 | 090300 | 26754857000 | 319000 | 318500 | 320000 | 318000 | 16334 |
| 706 | 20231219 | 090200 | 21547290500 | 318500 | 320500 | 321000 | 318500 | 17548 |
| 707 | 20231219 | 090100 | 15935021500 | 321000 | 322000 | 322000 | 320000 | 12259 |
| 708 | 20231219 | 090000 | 12002320000 | 321500 | 322500 | 323000 | 320000 | 37261 |