42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 204400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 3 | 20231221 | 204300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 4 | 20231221 | 204200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 5 | 20231221 | 204100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 6 | 20231221 | 204000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 7 | 20231221 | 203900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 8 | 20231221 | 203800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 9 | 20231221 | 203700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 10 | 20231221 | 203600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 11 | 20231221 | 203500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 12 | 20231221 | 203400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 13 | 20231221 | 203300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 14 | 20231221 | 203200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 15 | 20231221 | 203100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 16 | 20231221 | 203000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 17 | 20231221 | 202900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 18 | 20231221 | 202800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 19 | 20231221 | 202700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 20 | 20231221 | 202600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 21 | 20231221 | 202500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 22 | 20231221 | 202400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 23 | 20231221 | 202300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 24 | 20231221 | 202200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 25 | 20231221 | 202100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 26 | 20231221 | 202000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 27 | 20231221 | 201900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 28 | 20231221 | 201800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 29 | 20231221 | 201700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 30 | 20231221 | 201600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 31 | 20231221 | 201500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 32 | 20231221 | 201400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 33 | 20231221 | 201300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 34 | 20231221 | 201200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 35 | 20231221 | 201100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 36 | 20231221 | 201000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 37 | 20231221 | 200900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 38 | 20231221 | 200800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 39 | 20231221 | 200700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 40 | 20231221 | 200600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 41 | 20231221 | 200500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 42 | 20231221 | 200400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 43 | 20231221 | 200300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 44 | 20231221 | 200200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 45 | 20231221 | 200100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 46 | 20231221 | 200000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 47 | 20231221 | 195900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 48 | 20231221 | 195800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 49 | 20231221 | 195700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 50 | 20231221 | 195600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 51 | 20231221 | 195500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 52 | 20231221 | 195400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 53 | 20231221 | 195300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 54 | 20231221 | 195200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 55 | 20231221 | 195100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 56 | 20231221 | 195000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 57 | 20231221 | 194900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 58 | 20231221 | 194800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 59 | 20231221 | 194700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 60 | 20231221 | 194600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 61 | 20231221 | 194500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 62 | 20231221 | 194400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 63 | 20231221 | 194300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 64 | 20231221 | 194200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 65 | 20231221 | 194100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 66 | 20231221 | 194000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 67 | 20231221 | 193900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 68 | 20231221 | 193800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 69 | 20231221 | 193700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 70 | 20231221 | 193600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 71 | 20231221 | 193500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 72 | 20231221 | 193400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 73 | 20231221 | 193300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 74 | 20231221 | 193200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 75 | 20231221 | 193100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 76 | 20231221 | 193000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 77 | 20231221 | 192900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 78 | 20231221 | 192800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 79 | 20231221 | 192700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 80 | 20231221 | 192600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 81 | 20231221 | 192500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 82 | 20231221 | 192400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 83 | 20231221 | 192300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 84 | 20231221 | 192200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 85 | 20231221 | 192100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 86 | 20231221 | 192000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 87 | 20231221 | 191900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 88 | 20231221 | 191800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 89 | 20231221 | 191700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 90 | 20231221 | 191600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 91 | 20231221 | 191500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 92 | 20231221 | 191400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 93 | 20231221 | 191300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 94 | 20231221 | 191200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 95 | 20231221 | 191100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 96 | 20231221 | 191000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 97 | 20231221 | 190900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 98 | 20231221 | 190800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 99 | 20231221 | 190700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 100 | 20231221 | 190600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 101 | 20231221 | 190500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 102 | 20231221 | 190400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 103 | 20231221 | 190300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 104 | 20231221 | 190200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 105 | 20231221 | 190100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 106 | 20231221 | 190000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 107 | 20231221 | 185900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 108 | 20231221 | 185800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 109 | 20231221 | 185700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 110 | 20231221 | 185600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 111 | 20231221 | 185500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 112 | 20231221 | 185400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 113 | 20231221 | 185300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 114 | 20231221 | 185200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 115 | 20231221 | 185100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 116 | 20231221 | 185000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 117 | 20231221 | 184900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 118 | 20231221 | 184800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 119 | 20231221 | 184700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 120 | 20231221 | 184600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 121 | 20231221 | 184500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 122 | 20231221 | 184400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 123 | 20231221 | 184300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 124 | 20231221 | 184200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 125 | 20231221 | 184100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 126 | 20231221 | 184000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 127 | 20231221 | 183900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 128 | 20231221 | 183800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 129 | 20231221 | 183700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 130 | 20231221 | 183600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 131 | 20231221 | 183500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 132 | 20231221 | 183400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 133 | 20231221 | 183300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 134 | 20231221 | 183200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 135 | 20231221 | 183100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 136 | 20231221 | 183000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 137 | 20231221 | 182900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 138 | 20231221 | 182800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 139 | 20231221 | 182700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 140 | 20231221 | 182600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 141 | 20231221 | 182500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 142 | 20231221 | 182400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 143 | 20231221 | 182300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 144 | 20231221 | 182200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 145 | 20231221 | 182100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 146 | 20231221 | 182000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 147 | 20231221 | 181900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 148 | 20231221 | 181800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 149 | 20231221 | 181700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 150 | 20231221 | 181600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 151 | 20231221 | 181500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 152 | 20231221 | 181400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 153 | 20231221 | 181300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 154 | 20231221 | 181200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 155 | 20231221 | 181100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 156 | 20231221 | 181000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 157 | 20231221 | 180900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 158 | 20231221 | 180800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 159 | 20231221 | 180700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 160 | 20231221 | 180600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 161 | 20231221 | 180500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 162 | 20231221 | 180400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 163 | 20231221 | 180300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 164 | 20231221 | 180200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 165 | 20231221 | 180100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 166 | 20231221 | 180000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 167 | 20231221 | 175900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 168 | 20231221 | 175800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 169 | 20231221 | 175700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 170 | 20231221 | 175600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 171 | 20231221 | 175500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 172 | 20231221 | 175400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 173 | 20231221 | 175300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 174 | 20231221 | 175200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 175 | 20231221 | 175100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 176 | 20231221 | 175000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 177 | 20231221 | 174900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 178 | 20231221 | 174800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 179 | 20231221 | 174700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 180 | 20231221 | 174600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 181 | 20231221 | 174500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 182 | 20231221 | 174400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 183 | 20231221 | 174300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 184 | 20231221 | 174200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 185 | 20231221 | 174100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 186 | 20231221 | 174000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 187 | 20231221 | 173900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 188 | 20231221 | 173800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 189 | 20231221 | 173700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 190 | 20231221 | 173600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 191 | 20231221 | 173500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 192 | 20231221 | 173400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 193 | 20231221 | 173300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 194 | 20231221 | 173200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 195 | 20231221 | 173100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 196 | 20231221 | 173000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 197 | 20231221 | 172900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 198 | 20231221 | 172800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 199 | 20231221 | 172700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 200 | 20231221 | 172600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 201 | 20231221 | 172500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 202 | 20231221 | 172400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 203 | 20231221 | 172300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 204 | 20231221 | 172200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 205 | 20231221 | 172100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 206 | 20231221 | 172000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 207 | 20231221 | 171900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 208 | 20231221 | 171800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 209 | 20231221 | 171700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 210 | 20231221 | 171600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 211 | 20231221 | 171500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 212 | 20231221 | 171400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 213 | 20231221 | 171300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 214 | 20231221 | 171200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 215 | 20231221 | 171100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 216 | 20231221 | 171000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 217 | 20231221 | 170900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 218 | 20231221 | 170800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 219 | 20231221 | 170700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 220 | 20231221 | 170600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 221 | 20231221 | 170500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 222 | 20231221 | 170400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 223 | 20231221 | 170300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 224 | 20231221 | 170200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 225 | 20231221 | 170100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 226 | 20231221 | 170000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 227 | 20231221 | 165900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 228 | 20231221 | 165800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 229 | 20231221 | 165700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 230 | 20231221 | 165600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 231 | 20231221 | 165500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 232 | 20231221 | 165400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 233 | 20231221 | 165300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 234 | 20231221 | 165200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 235 | 20231221 | 165100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 236 | 20231221 | 165000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 237 | 20231221 | 164900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 238 | 20231221 | 164800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 239 | 20231221 | 164700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 240 | 20231221 | 164600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 241 | 20231221 | 164500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 242 | 20231221 | 164400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 243 | 20231221 | 164300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 244 | 20231221 | 164200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 245 | 20231221 | 164100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 246 | 20231221 | 164000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 247 | 20231221 | 163900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 248 | 20231221 | 163800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 249 | 20231221 | 163700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 250 | 20231221 | 163600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 251 | 20231221 | 163500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 252 | 20231221 | 163400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 253 | 20231221 | 163300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 254 | 20231221 | 163200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 255 | 20231221 | 163100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 256 | 20231221 | 163000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 257 | 20231221 | 162900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 258 | 20231221 | 162800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 259 | 20231221 | 162700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 260 | 20231221 | 162600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 261 | 20231221 | 162500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 262 | 20231221 | 162400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 263 | 20231221 | 162300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 264 | 20231221 | 162200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 265 | 20231221 | 162100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 266 | 20231221 | 162000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 267 | 20231221 | 161900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 268 | 20231221 | 161800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 269 | 20231221 | 161700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 270 | 20231221 | 161600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 271 | 20231221 | 161500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 272 | 20231221 | 161400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 273 | 20231221 | 161300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 274 | 20231221 | 161200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 275 | 20231221 | 161100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 276 | 20231221 | 161000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 277 | 20231221 | 160900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 278 | 20231221 | 160800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 279 | 20231221 | 160700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 280 | 20231221 | 160600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 281 | 20231221 | 160500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 282 | 20231221 | 160400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 283 | 20231221 | 160300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 284 | 20231221 | 160200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 285 | 20231221 | 160100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 286 | 20231221 | 160000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 287 | 20231221 | 155900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 288 | 20231221 | 155800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 289 | 20231221 | 155700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 290 | 20231221 | 155600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 291 | 20231221 | 155500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 292 | 20231221 | 155400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 293 | 20231221 | 155300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 294 | 20231221 | 155200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 295 | 20231221 | 155100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 296 | 20231221 | 155000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 297 | 20231221 | 154900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 298 | 20231221 | 154800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 299 | 20231221 | 154700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 300 | 20231221 | 154600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 301 | 20231221 | 154500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 302 | 20231221 | 154400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 303 | 20231221 | 154300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 304 | 20231221 | 154200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 305 | 20231221 | 154100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 306 | 20231221 | 154000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 307 | 20231221 | 153900 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 308 | 20231221 | 153800 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 309 | 20231221 | 153700 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 310 | 20231221 | 153600 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 311 | 20231221 | 153500 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 312 | 20231221 | 153400 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 313 | 20231221 | 153300 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 314 | 20231221 | 153200 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 315 | 20231221 | 153100 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 316 | 20231221 | 153000 | 415985930000 | 306000 | 306000 | 306000 | 306000 | 23173 |
| 317 | 20231221 | 152900 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 318 | 20231221 | 152800 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 319 | 20231221 | 152700 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 320 | 20231221 | 152600 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 321 | 20231221 | 152500 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 322 | 20231221 | 152400 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 323 | 20231221 | 152300 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 324 | 20231221 | 152200 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 325 | 20231221 | 152100 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 326 | 20231221 | 152000 | 408894992000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 327 | 20231221 | 151900 | 408894992000 | 306000 | 306500 | 306500 | 305500 | 5564 |
| 328 | 20231221 | 151800 | 407192122500 | 306000 | 307000 | 307000 | 306000 | 4079 |
| 329 | 20231221 | 151700 | 405942332500 | 306500 | 306500 | 307000 | 306500 | 2005 |
| 330 | 20231221 | 151600 | 405327597000 | 306500 | 306500 | 307000 | 306000 | 1901 |
| 331 | 20231221 | 151500 | 404744737500 | 306000 | 306000 | 306500 | 306000 | 3022 |
| 332 | 20231221 | 151400 | 403818847500 | 306000 | 306000 | 306500 | 305500 | 5494 |
| 333 | 20231221 | 151300 | 402138564000 | 306000 | 305500 | 306000 | 305500 | 1878 |
| 334 | 20231221 | 151200 | 401564539000 | 305500 | 305500 | 306000 | 305500 | 1816 |
| 335 | 20231221 | 151100 | 401009473500 | 306000 | 306000 | 306000 | 305500 | 1438 |
| 336 | 20231221 | 151000 | 400569992500 | 305500 | 306000 | 306500 | 305500 | 2672 |
| 337 | 20231221 | 150900 | 399752846500 | 306500 | 306500 | 306500 | 306000 | 1579 |
| 338 | 20231221 | 150800 | 399269515500 | 306000 | 306000 | 306500 | 306000 | 2172 |
| 339 | 20231221 | 150700 | 398604477000 | 306000 | 306500 | 306500 | 306000 | 861 |
| 340 | 20231221 | 150600 | 398340781000 | 306500 | 306000 | 306500 | 305000 | 5574 |
| 341 | 20231221 | 150500 | 396635614000 | 306000 | 305500 | 306000 | 305000 | 4410 |
| 342 | 20231221 | 150400 | 395288937000 | 305000 | 305000 | 305500 | 304500 | 8756 |
| 343 | 20231221 | 150300 | 392617000000 | 305500 | 305500 | 305500 | 305000 | 8990 |
| 344 | 20231221 | 150200 | 389874712500 | 305500 | 305500 | 305500 | 305000 | 6483 |
| 345 | 20231221 | 150100 | 387897082500 | 305500 | 305500 | 305500 | 305000 | 2285 |
| 346 | 20231221 | 150000 | 387199840000 | 305500 | 306000 | 306000 | 305000 | 9793 |
| 347 | 20231221 | 145900 | 384208008500 | 306000 | 306500 | 306500 | 305500 | 4925 |
| 348 | 20231221 | 145800 | 382700817500 | 306500 | 306000 | 306500 | 306000 | 1555 |
| 349 | 20231221 | 145700 | 382224738000 | 306500 | 306500 | 306500 | 306000 | 844 |
| 350 | 20231221 | 145600 | 381966369500 | 306000 | 306500 | 306500 | 306000 | 1913 |
| 351 | 20231221 | 145500 | 381380752500 | 306500 | 306500 | 307000 | 306000 | 1398 |
| 352 | 20231221 | 145400 | 380952417000 | 306500 | 307000 | 307000 | 306000 | 4497 |
| 353 | 20231221 | 145300 | 379573997500 | 307000 | 307000 | 307000 | 306500 | 2499 |
| 354 | 20231221 | 145200 | 378807784000 | 307000 | 307000 | 307000 | 306500 | 2125 |
| 355 | 20231221 | 145100 | 378155655500 | 306500 | 307000 | 307000 | 306500 | 787 |
| 356 | 20231221 | 145000 | 377914210500 | 307000 | 306500 | 307000 | 306500 | 926 |
| 357 | 20231221 | 144900 | 377630069000 | 307000 | 306500 | 307000 | 306500 | 876 |
| 358 | 20231221 | 144800 | 377361181000 | 307000 | 306500 | 307000 | 306500 | 1366 |
| 359 | 20231221 | 144700 | 376942242000 | 306500 | 306500 | 307000 | 306000 | 6948 |
| 360 | 20231221 | 144600 | 374814790000 | 306500 | 306000 | 306500 | 306000 | 2654 |
| 361 | 20231221 | 144500 | 374002061000 | 306000 | 306500 | 306500 | 305500 | 2917 |
| 362 | 20231221 | 144400 | 373109455500 | 306000 | 306000 | 306500 | 306000 | 1695 |
| 363 | 20231221 | 144300 | 372590659500 | 306000 | 305500 | 306500 | 305500 | 1265 |
| 364 | 20231221 | 144200 | 372203567000 | 306000 | 306000 | 306500 | 305500 | 1696 |
| 365 | 20231221 | 144100 | 371684641500 | 306000 | 306000 | 306500 | 305500 | 3226 |
| 366 | 20231221 | 144000 | 370697684500 | 306000 | 306000 | 306500 | 306000 | 3387 |
| 367 | 20231221 | 143900 | 369661177000 | 306000 | 306000 | 306500 | 306000 | 3976 |
| 368 | 20231221 | 143800 | 368444237000 | 306500 | 306500 | 307000 | 306000 | 5120 |
| 369 | 20231221 | 143700 | 366874844500 | 306500 | 306500 | 307000 | 306000 | 4292 |
| 370 | 20231221 | 143600 | 365559470500 | 306500 | 307000 | 307000 | 306500 | 2232 |
| 371 | 20231221 | 143500 | 364875191000 | 307000 | 307000 | 307000 | 306500 | 1027 |
| 372 | 20231221 | 143400 | 364560181000 | 307000 | 306500 | 307000 | 306500 | 1873 |
| 373 | 20231221 | 143300 | 363985784500 | 307000 | 306500 | 307000 | 306500 | 1123 |
| 374 | 20231221 | 143200 | 363641355500 | 306500 | 307000 | 307000 | 306500 | 1796 |
| 375 | 20231221 | 143100 | 363090769000 | 307000 | 307000 | 307500 | 306500 | 4885 |
| 376 | 20231221 | 143000 | 361591866500 | 307500 | 308500 | 308500 | 307000 | 12392 |
| 377 | 20231221 | 142900 | 357778858000 | 308000 | 308000 | 308500 | 308000 | 639 |
| 378 | 20231221 | 142800 | 357581879500 | 308000 | 308000 | 308500 | 308000 | 1181 |
| 379 | 20231221 | 142700 | 357217694500 | 308500 | 308000 | 308500 | 308000 | 1218 |
| 380 | 20231221 | 142600 | 356842094000 | 308500 | 308000 | 308500 | 308000 | 1047 |
| 381 | 20231221 | 142500 | 356519298500 | 308500 | 308500 | 309000 | 308000 | 1477 |
| 382 | 20231221 | 142400 | 356064009000 | 308500 | 308500 | 309000 | 308000 | 1619 |
| 383 | 20231221 | 142300 | 355564538000 | 308500 | 309000 | 309000 | 308500 | 986 |
| 384 | 20231221 | 142200 | 355260314000 | 308500 | 308500 | 309000 | 308500 | 940 |
| 385 | 20231221 | 142100 | 354970221500 | 308500 | 308500 | 309000 | 308500 | 1073 |
| 386 | 20231221 | 142000 | 354639121000 | 308500 | 309000 | 309000 | 308500 | 1254 |
| 387 | 20231221 | 141900 | 354252155000 | 308500 | 308500 | 309000 | 308500 | 361 |
| 388 | 20231221 | 141800 | 354140641000 | 309000 | 309000 | 309500 | 308500 | 1447 |
| 389 | 20231221 | 141700 | 353693421500 | 309000 | 309500 | 309500 | 309000 | 1050 |
| 390 | 20231221 | 141600 | 353368911500 | 309000 | 309500 | 309500 | 309000 | 291 |
| 391 | 20231221 | 141500 | 353278936000 | 309000 | 309000 | 309500 | 309000 | 2071 |
| 392 | 20231221 | 141400 | 352638808000 | 309000 | 309500 | 309500 | 309000 | 712 |
| 393 | 20231221 | 141300 | 352418595500 | 309500 | 310000 | 310500 | 309500 | 1159 |
| 394 | 20231221 | 141200 | 352059678000 | 310000 | 310500 | 310500 | 309500 | 918 |
| 395 | 20231221 | 141100 | 351775141500 | 310500 | 310500 | 310500 | 309500 | 614 |
| 396 | 20231221 | 141000 | 351584722500 | 310000 | 310500 | 310500 | 310000 | 775 |
| 397 | 20231221 | 140900 | 351344384000 | 310500 | 310500 | 311000 | 310000 | 1230 |
| 398 | 20231221 | 140800 | 350962467500 | 310500 | 309500 | 310500 | 309000 | 8317 |
| 399 | 20231221 | 140700 | 348384107000 | 309000 | 309500 | 309500 | 309000 | 702 |
| 400 | 20231221 | 140600 | 348166876000 | 309000 | 310000 | 310000 | 309000 | 2355 |
| 401 | 20231221 | 140500 | 347438788500 | 310000 | 310000 | 310000 | 309000 | 1318 |
| 402 | 20231221 | 140400 | 347030828500 | 310000 | 309500 | 310000 | 309500 | 882 |
| 403 | 20231221 | 140300 | 346757741000 | 309500 | 309000 | 309500 | 309000 | 1142 |
| 404 | 20231221 | 140200 | 346404364500 | 309500 | 308500 | 309500 | 308000 | 4885 |
| 405 | 20231221 | 140100 | 344895762500 | 308500 | 308000 | 308500 | 308000 | 2208 |
| 406 | 20231221 | 140000 | 344215443500 | 308000 | 308500 | 308500 | 308000 | 1267 |
| 407 | 20231221 | 135900 | 343824988000 | 308500 | 308500 | 308500 | 308000 | 1457 |
| 408 | 20231221 | 135800 | 343375708000 | 308500 | 308500 | 309000 | 308000 | 3559 |
| 409 | 20231221 | 135700 | 342277770500 | 308500 | 309000 | 309000 | 308000 | 4629 |
| 410 | 20231221 | 135600 | 340849681500 | 308500 | 308500 | 309000 | 308500 | 1345 |
| 411 | 20231221 | 135500 | 340434706000 | 308500 | 309000 | 309000 | 308500 | 2426 |
| 412 | 20231221 | 135400 | 339685885500 | 309000 | 309500 | 309500 | 308500 | 5296 |
| 413 | 20231221 | 135300 | 338049454500 | 309500 | 309000 | 309500 | 309000 | 1153 |
| 414 | 20231221 | 135200 | 337693011000 | 309000 | 309000 | 309500 | 309000 | 574 |
| 415 | 20231221 | 135100 | 337515554500 | 309000 | 309000 | 309500 | 309000 | 597 |
| 416 | 20231221 | 135000 | 337330871000 | 309000 | 309500 | 309500 | 309000 | 3871 |
| 417 | 20231221 | 134900 | 336133515500 | 310000 | 309500 | 310000 | 309500 | 268 |
| 418 | 20231221 | 134800 | 336050496500 | 310000 | 309500 | 310000 | 309500 | 328 |
| 419 | 20231221 | 134700 | 335948908500 | 310000 | 310000 | 310000 | 309500 | 441 |
| 420 | 20231221 | 134600 | 335812320500 | 310000 | 310500 | 310500 | 309500 | 1182 |
| 421 | 20231221 | 134500 | 335445873500 | 310000 | 309500 | 310500 | 309500 | 6860 |
| 422 | 20231221 | 134400 | 333319394500 | 309500 | 309500 | 310000 | 309500 | 276 |
| 423 | 20231221 | 134300 | 333233892000 | 309500 | 309500 | 310000 | 309500 | 647 |
| 424 | 20231221 | 134200 | 333033603000 | 309500 | 309500 | 310000 | 309500 | 625 |
| 425 | 20231221 | 134100 | 332840139000 | 310000 | 310000 | 310000 | 309500 | 869 |
| 426 | 20231221 | 134000 | 332571117000 | 310000 | 309500 | 310000 | 309500 | 1401 |
| 427 | 20231221 | 133900 | 332137480500 | 309500 | 310000 | 310000 | 309500 | 957 |
| 428 | 20231221 | 133800 | 331841174000 | 310000 | 309500 | 310000 | 309500 | 307 |
| 429 | 20231221 | 133700 | 331746074000 | 309500 | 309500 | 310000 | 309500 | 536 |
| 430 | 20231221 | 133600 | 331580097500 | 310000 | 310000 | 310000 | 309500 | 2653 |
| 431 | 20231221 | 133500 | 330757731000 | 310000 | 310500 | 310500 | 310000 | 1127 |
| 432 | 20231221 | 133400 | 330408154500 | 310500 | 311000 | 311000 | 310000 | 1079 |
| 433 | 20231221 | 133300 | 330073155500 | 310500 | 310500 | 311000 | 310500 | 629 |
| 434 | 20231221 | 133200 | 329877776500 | 311000 | 310500 | 311000 | 310000 | 1701 |
| 435 | 20231221 | 133100 | 329349695000 | 310500 | 310000 | 310500 | 309500 | 1240 |
| 436 | 20231221 | 133000 | 328965284500 | 310500 | 310000 | 310500 | 310000 | 1942 |
| 437 | 20231221 | 132900 | 328363196500 | 310500 | 310500 | 310500 | 310000 | 1455 |
| 438 | 20231221 | 132800 | 327912096500 | 310000 | 310000 | 310500 | 310000 | 210 |
| 439 | 20231221 | 132700 | 327846962000 | 310000 | 310500 | 310500 | 309500 | 2699 |
| 440 | 20231221 | 132600 | 327010160500 | 310000 | 310000 | 310500 | 309500 | 1681 |
| 441 | 20231221 | 132500 | 326489109500 | 309500 | 310000 | 310000 | 309500 | 3695 |
| 442 | 20231221 | 132400 | 325343869500 | 310000 | 310500 | 311000 | 310000 | 2089 |
| 443 | 20231221 | 132300 | 324695885000 | 310500 | 310500 | 311000 | 310000 | 1333 |
| 444 | 20231221 | 132200 | 324282268000 | 310000 | 310500 | 310500 | 310000 | 559 |
| 445 | 20231221 | 132100 | 324108800500 | 310500 | 310500 | 311000 | 310000 | 650 |
| 446 | 20231221 | 132000 | 323906917000 | 310500 | 310500 | 311000 | 310000 | 2153 |
| 447 | 20231221 | 131900 | 323238664500 | 310500 | 311000 | 311500 | 310500 | 1350 |
| 448 | 20231221 | 131800 | 322818822500 | 311500 | 311000 | 311500 | 311000 | 296 |
| 449 | 20231221 | 131700 | 322726696500 | 311000 | 311500 | 312000 | 311000 | 1022 |
| 450 | 20231221 | 131600 | 322408354500 | 311500 | 312000 | 312000 | 311500 | 468 |
| 451 | 20231221 | 131500 | 322262509500 | 312000 | 311500 | 312000 | 311500 | 629 |
| 452 | 20231221 | 131400 | 322066456500 | 311500 | 311000 | 312000 | 311000 | 1725 |
| 453 | 20231221 | 131300 | 321529152000 | 311000 | 311500 | 312000 | 311000 | 646 |
| 454 | 20231221 | 131200 | 321327987000 | 312000 | 312000 | 312000 | 311500 | 1377 |
| 455 | 20231221 | 131100 | 320898838000 | 312000 | 312500 | 312500 | 311500 | 647 |
| 456 | 20231221 | 131000 | 320696927500 | 312000 | 312000 | 312500 | 311500 | 1308 |
| 457 | 20231221 | 130900 | 320288884000 | 312000 | 311500 | 312000 | 311000 | 1263 |
| 458 | 20231221 | 130800 | 319895424000 | 311000 | 311000 | 311000 | 310500 | 1378 |
| 459 | 20231221 | 130700 | 319466938000 | 311000 | 310000 | 311000 | 309500 | 3260 |
| 460 | 20231221 | 130600 | 318456057500 | 310000 | 309500 | 310000 | 309500 | 598 |
| 461 | 20231221 | 130500 | 318270909000 | 310000 | 310000 | 310000 | 309500 | 973 |
| 462 | 20231221 | 130400 | 317969466500 | 309500 | 309000 | 310000 | 309000 | 2569 |
| 463 | 20231221 | 130300 | 317174352500 | 309000 | 309500 | 309500 | 309000 | 1247 |
| 464 | 20231221 | 130200 | 316788929500 | 309000 | 309500 | 309500 | 309000 | 720 |
| 465 | 20231221 | 130100 | 316566337500 | 309000 | 310000 | 310000 | 309000 | 3342 |
| 466 | 20231221 | 130000 | 315532172000 | 310000 | 309500 | 310000 | 309500 | 1040 |
| 467 | 20231221 | 125900 | 315210191500 | 309500 | 310500 | 310500 | 309500 | 3507 |
| 468 | 20231221 | 125800 | 314122956500 | 310000 | 310500 | 310500 | 310000 | 1658 |
| 469 | 20231221 | 125700 | 313608836500 | 310500 | 310000 | 310500 | 310000 | 5366 |
| 470 | 20231221 | 125600 | 311945289500 | 310500 | 310500 | 311000 | 310000 | 2221 |
| 471 | 20231221 | 125500 | 311255853500 | 311000 | 310500 | 311000 | 310000 | 1094 |
| 472 | 20231221 | 125400 | 310916037500 | 310500 | 310000 | 310500 | 310000 | 1545 |
| 473 | 20231221 | 125300 | 310436329500 | 310500 | 310500 | 310500 | 310000 | 1854 |
| 474 | 20231221 | 125200 | 309860902000 | 311000 | 310500 | 311000 | 310500 | 2797 |
| 475 | 20231221 | 125100 | 308992372000 | 310500 | 311500 | 311500 | 310500 | 2995 |
| 476 | 20231221 | 125000 | 308061209000 | 311500 | 311000 | 311500 | 311000 | 764 |
| 477 | 20231221 | 124900 | 307823471500 | 311000 | 311000 | 311500 | 311000 | 859 |
| 478 | 20231221 | 124800 | 307556302500 | 311000 | 311000 | 311500 | 311000 | 843 |
| 479 | 20231221 | 124700 | 307294049000 | 311000 | 311000 | 311500 | 311000 | 401 |
| 480 | 20231221 | 124600 | 307169258500 | 311000 | 311000 | 311500 | 311000 | 1049 |
| 481 | 20231221 | 124500 | 306842987500 | 311500 | 311500 | 311500 | 311000 | 1203 |
| 482 | 20231221 | 124400 | 306468762500 | 311500 | 312500 | 312500 | 311500 | 6047 |
| 483 | 20231221 | 124300 | 304583223500 | 312500 | 312000 | 312500 | 312000 | 359 |
| 484 | 20231221 | 124200 | 304471132000 | 312500 | 312000 | 312500 | 312000 | 234 |
| 485 | 20231221 | 124100 | 304398078000 | 312000 | 312000 | 312500 | 312000 | 693 |
| 486 | 20231221 | 124000 | 304181695500 | 312000 | 312500 | 313000 | 312000 | 412 |
| 487 | 20231221 | 123900 | 304053054000 | 312500 | 313000 | 313000 | 312000 | 1800 |
| 488 | 20231221 | 123800 | 303490472500 | 313000 | 313000 | 313000 | 312500 | 450 |
| 489 | 20231221 | 123700 | 303349764500 | 312500 | 313500 | 313500 | 312500 | 2227 |
| 490 | 20231221 | 123600 | 302652834000 | 313000 | 313500 | 313500 | 313000 | 253 |
| 491 | 20231221 | 123500 | 302573608000 | 313500 | 313000 | 313500 | 313000 | 267 |
| 492 | 20231221 | 123400 | 302489970000 | 313000 | 313500 | 313500 | 313000 | 1012 |
| 493 | 20231221 | 123300 | 302173156000 | 313500 | 313500 | 313500 | 313000 | 284 |
| 494 | 20231221 | 123200 | 302084217500 | 313500 | 313000 | 313500 | 313000 | 379 |
| 495 | 20231221 | 123100 | 301965502000 | 313500 | 313500 | 313500 | 313000 | 306 |
| 496 | 20231221 | 123000 | 301869620500 | 313000 | 313500 | 314000 | 313000 | 1062 |
| 497 | 20231221 | 122900 | 301536657000 | 313500 | 313500 | 314000 | 313500 | 883 |
| 498 | 20231221 | 122800 | 301259695000 | 314000 | 314000 | 314000 | 313500 | 1030 |
| 499 | 20231221 | 122700 | 300936744500 | 314000 | 313000 | 314000 | 313000 | 2899 |
| 500 | 20231221 | 122600 | 300028535000 | 313000 | 313000 | 313000 | 312500 | 284 |
| 501 | 20231221 | 122500 | 299939708000 | 313000 | 313000 | 313000 | 312500 | 298 |
| 502 | 20231221 | 122400 | 299846516000 | 313000 | 313000 | 313500 | 312500 | 1879 |
| 503 | 20231221 | 122300 | 299258431500 | 313000 | 313000 | 313500 | 313000 | 962 |
| 504 | 20231221 | 122200 | 298957295500 | 313500 | 313500 | 314000 | 313000 | 1077 |
| 505 | 20231221 | 122100 | 298619599500 | 313500 | 313500 | 314000 | 313500 | 900 |
| 506 | 20231221 | 122000 | 298337147000 | 314000 | 313500 | 314000 | 313500 | 2311 |
| 507 | 20231221 | 121900 | 297612303500 | 314000 | 313000 | 314000 | 313000 | 2644 |
| 508 | 20231221 | 121800 | 296783462000 | 313000 | 312500 | 313500 | 312000 | 3470 |
| 509 | 20231221 | 121700 | 295698195000 | 312500 | 312000 | 312500 | 311500 | 1789 |
| 510 | 20231221 | 121600 | 295139970000 | 312000 | 312000 | 312000 | 311500 | 542 |
| 511 | 20231221 | 121500 | 294971019500 | 312000 | 312500 | 312500 | 311500 | 1773 |
| 512 | 20231221 | 121400 | 294417891000 | 312500 | 312500 | 312500 | 312000 | 850 |
| 513 | 20231221 | 121300 | 294152514500 | 312000 | 312500 | 312500 | 312000 | 668 |
| 514 | 20231221 | 121200 | 293943915500 | 312000 | 311500 | 312500 | 311500 | 1681 |
| 515 | 20231221 | 121100 | 293419528000 | 311500 | 311500 | 312000 | 311500 | 370 |
| 516 | 20231221 | 121000 | 293304234500 | 311500 | 312000 | 312000 | 311500 | 966 |
| 517 | 20231221 | 120900 | 293003241500 | 312000 | 312000 | 312000 | 311500 | 411 |
| 518 | 20231221 | 120800 | 292875152500 | 311500 | 312000 | 312000 | 311500 | 602 |
| 519 | 20231221 | 120700 | 292687568500 | 312000 | 312000 | 312500 | 311500 | 974 |
| 520 | 20231221 | 120600 | 292383905500 | 312000 | 311000 | 312500 | 311000 | 3982 |
| 521 | 20231221 | 120500 | 291143890500 | 311000 | 311500 | 312000 | 311000 | 2233 |
| 522 | 20231221 | 120400 | 290448523000 | 311500 | 312000 | 312000 | 311500 | 1114 |
| 523 | 20231221 | 120300 | 290101220500 | 312000 | 312500 | 312500 | 312000 | 534 |
| 524 | 20231221 | 120200 | 289934522500 | 312500 | 312500 | 313000 | 312000 | 680 |
| 525 | 20231221 | 120100 | 289722061000 | 312500 | 312000 | 312500 | 311500 | 1964 |
| 526 | 20231221 | 120000 | 289109213000 | 312500 | 312000 | 313000 | 312000 | 1270 |
| 527 | 20231221 | 115900 | 288712349000 | 312000 | 312500 | 312500 | 311500 | 2083 |
| 528 | 20231221 | 115800 | 288062435000 | 312000 | 311500 | 312500 | 311500 | 625 |
| 529 | 20231221 | 115700 | 287867352500 | 311500 | 312500 | 313000 | 311500 | 4443 |
| 530 | 20231221 | 115600 | 286480500000 | 312500 | 312500 | 312500 | 312000 | 538 |
| 531 | 20231221 | 115500 | 286312420000 | 312500 | 313000 | 313000 | 312000 | 1018 |
| 532 | 20231221 | 115400 | 285994354500 | 312500 | 312000 | 313000 | 312000 | 924 |
| 533 | 20231221 | 115300 | 285705640500 | 312000 | 313000 | 313000 | 312000 | 1680 |
| 534 | 20231221 | 115200 | 285180766500 | 313000 | 313000 | 313000 | 312500 | 318 |
| 535 | 20231221 | 115100 | 285081264000 | 313000 | 312500 | 313000 | 312500 | 442 |
| 536 | 20231221 | 115000 | 284943081000 | 312500 | 313000 | 313000 | 312500 | 1518 |
| 537 | 20231221 | 114900 | 284468586500 | 312500 | 312500 | 313000 | 312000 | 2019 |
| 538 | 20231221 | 114800 | 283837652000 | 313000 | 313000 | 313000 | 312500 | 869 |
| 539 | 20231221 | 114700 | 283565870500 | 312500 | 314000 | 314000 | 312500 | 1510 |
| 540 | 20231221 | 114600 | 283093048500 | 313500 | 313500 | 314000 | 313000 | 975 |
| 541 | 20231221 | 114500 | 282787424000 | 313500 | 313000 | 313500 | 313000 | 559 |
| 542 | 20231221 | 114400 | 282612289500 | 313000 | 312500 | 313500 | 312500 | 1173 |
| 543 | 20231221 | 114300 | 282245132000 | 312500 | 312500 | 313000 | 312500 | 351 |
| 544 | 20231221 | 114200 | 282135363000 | 312500 | 313500 | 313500 | 312500 | 407 |
| 545 | 20231221 | 114100 | 282007956000 | 313500 | 313000 | 313500 | 312500 | 471 |
| 546 | 20231221 | 114000 | 281860470000 | 313000 | 313500 | 313500 | 312500 | 835 |
| 547 | 20231221 | 113900 | 281599015500 | 313500 | 314000 | 314000 | 312500 | 1744 |
| 548 | 20231221 | 113800 | 281052615000 | 313500 | 313500 | 314000 | 313000 | 655 |
| 549 | 20231221 | 113700 | 280847198500 | 314000 | 314000 | 314000 | 313500 | 967 |
| 550 | 20231221 | 113600 | 280543807500 | 314000 | 312500 | 314000 | 312500 | 3089 |
| 551 | 20231221 | 113500 | 279575794000 | 312500 | 313000 | 313000 | 312500 | 766 |
| 552 | 20231221 | 113400 | 279336362500 | 313000 | 312000 | 313000 | 312000 | 1449 |
| 553 | 20231221 | 113300 | 278883917500 | 312500 | 312500 | 313000 | 312000 | 584 |
| 554 | 20231221 | 113200 | 278701370500 | 312500 | 312500 | 313000 | 312500 | 1198 |
| 555 | 20231221 | 113100 | 278326922500 | 312500 | 313000 | 313000 | 312500 | 1448 |
| 556 | 20231221 | 113000 | 277874318000 | 313000 | 313500 | 313500 | 312500 | 456 |
| 557 | 20231221 | 112900 | 277731575500 | 313500 | 313500 | 313500 | 312500 | 1027 |
| 558 | 20231221 | 112800 | 277410085500 | 313500 | 313500 | 313500 | 312500 | 1001 |
| 559 | 20231221 | 112700 | 277096614000 | 313500 | 313000 | 313500 | 312500 | 770 |
| 560 | 20231221 | 112600 | 276855624500 | 313000 | 312000 | 313000 | 312000 | 2830 |
| 561 | 20231221 | 112500 | 275971868000 | 312000 | 313500 | 313500 | 312000 | 3692 |
| 562 | 20231221 | 112400 | 274816951000 | 313500 | 313500 | 314000 | 313500 | 1745 |
| 563 | 20231221 | 112300 | 274269808000 | 313500 | 314000 | 314000 | 313000 | 3118 |
| 564 | 20231221 | 112200 | 273292143000 | 314000 | 314000 | 314000 | 313500 | 2688 |
| 565 | 20231221 | 112100 | 272448165000 | 313500 | 314000 | 314000 | 313500 | 1295 |
| 566 | 20231221 | 112000 | 272041620500 | 314000 | 313500 | 314500 | 313000 | 3078 |
| 567 | 20231221 | 111900 | 271075852500 | 313500 | 313000 | 313500 | 312500 | 1624 |
| 568 | 20231221 | 111800 | 270567332000 | 313000 | 313500 | 313500 | 312500 | 2315 |
| 569 | 20231221 | 111700 | 269842679000 | 312500 | 314000 | 314000 | 312500 | 5107 |
| 570 | 20231221 | 111600 | 268243097000 | 313500 | 313500 | 314500 | 313000 | 7362 |
| 571 | 20231221 | 111500 | 265932456000 | 313500 | 313000 | 313500 | 312500 | 4848 |
| 572 | 20231221 | 111400 | 264413742500 | 313000 | 313000 | 313000 | 312500 | 2814 |
| 573 | 20231221 | 111300 | 263533015000 | 313000 | 312500 | 313000 | 312000 | 2626 |
| 574 | 20231221 | 111200 | 262711902500 | 312500 | 312000 | 312500 | 311500 | 3860 |
| 575 | 20231221 | 111100 | 261506736000 | 312000 | 312000 | 312500 | 311500 | 4934 |
| 576 | 20231221 | 111000 | 259967588000 | 312000 | 312000 | 312500 | 311500 | 3724 |
| 577 | 20231221 | 110900 | 258805869500 | 312000 | 311500 | 312500 | 311000 | 10837 |
| 578 | 20231221 | 110800 | 255427271500 | 311500 | 312000 | 312000 | 311000 | 2927 |
| 579 | 20231221 | 110700 | 254515292000 | 312000 | 311500 | 312000 | 310500 | 4222 |
| 580 | 20231221 | 110600 | 253200861500 | 310500 | 311500 | 312000 | 309500 | 7454 |
| 581 | 20231221 | 110500 | 250885450500 | 311500 | 310500 | 312500 | 310000 | 10786 |
| 582 | 20231221 | 110400 | 247528384000 | 310000 | 308500 | 310500 | 308500 | 6234 |
| 583 | 20231221 | 110300 | 245597990500 | 309000 | 309000 | 309500 | 308000 | 7311 |
| 584 | 20231221 | 110200 | 243340144000 | 309000 | 308500 | 309500 | 308000 | 13491 |
| 585 | 20231221 | 110100 | 239171954000 | 309000 | 306500 | 309000 | 306000 | 6926 |
| 586 | 20231221 | 110000 | 237042123500 | 306500 | 305000 | 307000 | 304500 | 5263 |
| 587 | 20231221 | 105900 | 235435922000 | 304500 | 306500 | 307000 | 304500 | 13415 |
| 588 | 20231221 | 105800 | 231335195000 | 306500 | 306000 | 306500 | 305500 | 5535 |
| 589 | 20231221 | 105700 | 229642147000 | 306500 | 306500 | 307000 | 305500 | 10341 |
| 590 | 20231221 | 105600 | 226473546500 | 307000 | 304500 | 307000 | 304000 | 12574 |
| 591 | 20231221 | 105500 | 222635853000 | 304500 | 304500 | 305000 | 303500 | 15707 |
| 592 | 20231221 | 105400 | 217858440500 | 305000 | 304000 | 306500 | 303000 | 18600 |
| 593 | 20231221 | 105300 | 212191130000 | 304500 | 307000 | 307000 | 304000 | 28164 |
| 594 | 20231221 | 105200 | 203589662000 | 306500 | 310000 | 310000 | 306500 | 23665 |
| 595 | 20231221 | 105100 | 196296429500 | 310000 | 310000 | 310500 | 309500 | 4013 |
| 596 | 20231221 | 105000 | 195053331500 | 310000 | 310500 | 310500 | 309500 | 7131 |
| 597 | 20231221 | 104900 | 192842674000 | 310000 | 311500 | 311500 | 309500 | 10549 |
| 598 | 20231221 | 104800 | 189568263500 | 311500 | 310000 | 311500 | 309500 | 7275 |
| 599 | 20231221 | 104700 | 187309695000 | 310000 | 309000 | 310000 | 308500 | 9919 |
| 600 | 20231221 | 104600 | 184242545000 | 308500 | 309000 | 310000 | 308000 | 19689 |
| 601 | 20231221 | 104500 | 178157421500 | 309500 | 311500 | 311500 | 309000 | 25021 |
| 602 | 20231221 | 104400 | 170397184000 | 311500 | 312500 | 313000 | 311000 | 22900 |
| 603 | 20231221 | 104300 | 163251092000 | 313000 | 313500 | 314000 | 312500 | 7834 |
| 604 | 20231221 | 104200 | 160799660500 | 313000 | 314000 | 314500 | 313000 | 9788 |
| 605 | 20231221 | 104100 | 157732499000 | 314500 | 314500 | 315000 | 313500 | 6935 |
| 606 | 20231221 | 104000 | 155554676500 | 314500 | 314000 | 314500 | 313500 | 6743 |
| 607 | 20231221 | 103900 | 153437565500 | 313500 | 313500 | 314000 | 312500 | 10505 |
| 608 | 20231221 | 103800 | 150147893000 | 313500 | 315000 | 315500 | 313500 | 8680 |
| 609 | 20231221 | 103700 | 147421113000 | 314500 | 313500 | 314500 | 313000 | 9517 |
| 610 | 20231221 | 103600 | 144437301000 | 313500 | 314500 | 315000 | 313000 | 19113 |
| 611 | 20231221 | 103500 | 138432878500 | 315000 | 316500 | 316500 | 314000 | 19484 |
| 612 | 20231221 | 103400 | 132293856000 | 316500 | 317500 | 318000 | 315500 | 18147 |
| 613 | 20231221 | 103300 | 126550802000 | 317500 | 319000 | 319000 | 317000 | 12785 |
| 614 | 20231221 | 103200 | 122484380000 | 319000 | 318500 | 320500 | 318500 | 5642 |
| 615 | 20231221 | 103100 | 120684700500 | 318500 | 321000 | 321000 | 317500 | 17602 |
| 616 | 20231221 | 103000 | 115070324500 | 321000 | 321000 | 322000 | 321000 | 2462 |
| 617 | 20231221 | 102900 | 114278987000 | 320500 | 320500 | 321000 | 320000 | 3437 |
| 618 | 20231221 | 102800 | 113177461500 | 320500 | 323500 | 323500 | 320000 | 7856 |
| 619 | 20231221 | 102700 | 110648331500 | 323500 | 322000 | 323500 | 322000 | 4470 |
| 620 | 20231221 | 102600 | 109205349000 | 321500 | 324500 | 324500 | 321500 | 10276 |
| 621 | 20231221 | 102500 | 105879643500 | 324000 | 324000 | 325000 | 323500 | 16721 |
| 622 | 20231221 | 102400 | 100457425000 | 324000 | 322500 | 324000 | 322000 | 13825 |
| 623 | 20231221 | 102300 | 95991614000 | 322000 | 322000 | 322500 | 321500 | 8170 |
| 624 | 20231221 | 102200 | 93361065500 | 322000 | 320000 | 322000 | 319500 | 17152 |
| 625 | 20231221 | 102100 | 87857900000 | 320000 | 319000 | 320500 | 319000 | 3622 |
| 626 | 20231221 | 102000 | 86699642000 | 319000 | 318500 | 319500 | 318500 | 765 |
| 627 | 20231221 | 101900 | 86455510000 | 319000 | 319000 | 319500 | 318500 | 3355 |
| 628 | 20231221 | 101800 | 85385245500 | 319000 | 319500 | 319500 | 319000 | 2368 |
| 629 | 20231221 | 101700 | 84628701000 | 319500 | 319500 | 319500 | 319000 | 774 |
| 630 | 20231221 | 101600 | 84381546500 | 319500 | 319500 | 320000 | 319500 | 1210 |
| 631 | 20231221 | 101500 | 83994920000 | 320000 | 320000 | 320000 | 319500 | 1266 |
| 632 | 20231221 | 101400 | 83590081500 | 320000 | 320500 | 320500 | 319500 | 2152 |
| 633 | 20231221 | 101300 | 82901475500 | 320000 | 320000 | 320500 | 320000 | 350 |
| 634 | 20231221 | 101200 | 82789416000 | 320000 | 319000 | 320500 | 319000 | 2621 |
| 635 | 20231221 | 101100 | 81951325000 | 319500 | 319000 | 319500 | 318500 | 1495 |
| 636 | 20231221 | 101000 | 81474327000 | 319000 | 318500 | 319000 | 318500 | 609 |
| 637 | 20231221 | 100900 | 81280097000 | 319000 | 320000 | 320500 | 318500 | 4841 |
| 638 | 20231221 | 100800 | 79733348000 | 320500 | 320000 | 320500 | 320000 | 930 |
| 639 | 20231221 | 100700 | 79435339500 | 320500 | 321000 | 321000 | 320000 | 2843 |
| 640 | 20231221 | 100600 | 78524038000 | 321000 | 320500 | 321000 | 320500 | 2760 |
| 641 | 20231221 | 100500 | 77638094000 | 321000 | 320500 | 321000 | 320500 | 2070 |
| 642 | 20231221 | 100400 | 76973985500 | 320500 | 320500 | 321000 | 320000 | 19426 |
| 643 | 20231221 | 100300 | 70745197000 | 320000 | 320000 | 320500 | 320000 | 1477 |
| 644 | 20231221 | 100200 | 70272435500 | 320000 | 319000 | 320500 | 319000 | 10806 |
| 645 | 20231221 | 100100 | 66815890000 | 319500 | 319000 | 319500 | 319000 | 398 |
| 646 | 20231221 | 100000 | 66688807000 | 319500 | 319000 | 319500 | 319000 | 966 |
| 647 | 20231221 | 095900 | 66380266000 | 319000 | 319000 | 319500 | 318500 | 903 |
| 648 | 20231221 | 095800 | 66092216000 | 319000 | 319000 | 319500 | 318500 | 1102 |
| 649 | 20231221 | 095700 | 65740654500 | 319500 | 319000 | 319500 | 318500 | 867 |
| 650 | 20231221 | 095600 | 65464068500 | 319000 | 318500 | 319000 | 318500 | 426 |
| 651 | 20231221 | 095500 | 65328194500 | 318500 | 318500 | 319000 | 318500 | 1229 |
| 652 | 20231221 | 095400 | 64936152500 | 319000 | 319000 | 319500 | 318500 | 862 |
| 653 | 20231221 | 095300 | 64661220000 | 319000 | 319000 | 319500 | 318500 | 1042 |
| 654 | 20231221 | 095200 | 64328832500 | 319000 | 319500 | 319500 | 319000 | 673 |
| 655 | 20231221 | 095100 | 64114044000 | 319000 | 319000 | 319000 | 318000 | 2481 |
| 656 | 20231221 | 095000 | 63322981500 | 319000 | 318000 | 319000 | 317500 | 2471 |
| 657 | 20231221 | 094900 | 62536592500 | 318000 | 318000 | 318000 | 317500 | 355 |
| 658 | 20231221 | 094800 | 62423784500 | 318000 | 317500 | 318000 | 317500 | 1919 |
| 659 | 20231221 | 094700 | 61814137500 | 318000 | 318500 | 318500 | 317500 | 1669 |
| 660 | 20231221 | 094600 | 61283476000 | 318000 | 318500 | 318500 | 318000 | 717 |
| 661 | 20231221 | 094500 | 61055426500 | 318500 | 318000 | 318500 | 318000 | 420 |
| 662 | 20231221 | 094400 | 60921774500 | 318000 | 318000 | 318000 | 317500 | 4238 |
| 663 | 20231221 | 094300 | 59574890500 | 318000 | 318500 | 318500 | 318000 | 1580 |
| 664 | 20231221 | 094200 | 59072420000 | 318500 | 318500 | 319000 | 318000 | 2584 |
| 665 | 20231221 | 094100 | 58249394500 | 318500 | 319000 | 319000 | 318500 | 890 |
| 666 | 20231221 | 094000 | 57965780000 | 319000 | 319000 | 319500 | 318500 | 1871 |
| 667 | 20231221 | 093900 | 57369027500 | 319500 | 320000 | 320000 | 319000 | 2994 |
| 668 | 20231221 | 093800 | 56412525500 | 320000 | 320000 | 320500 | 319500 | 1370 |
| 669 | 20231221 | 093700 | 55974222000 | 320000 | 320000 | 320500 | 319500 | 1614 |
| 670 | 20231221 | 093600 | 55457781000 | 320000 | 320000 | 320500 | 319500 | 4483 |
| 671 | 20231221 | 093500 | 54022970500 | 320000 | 320000 | 320500 | 319500 | 1503 |
| 672 | 20231221 | 093400 | 53542080000 | 320000 | 320500 | 320500 | 319500 | 1764 |
| 673 | 20231221 | 093300 | 52977638000 | 320000 | 320000 | 320500 | 320000 | 5098 |
| 674 | 20231221 | 093200 | 51344768500 | 320000 | 320000 | 320000 | 319500 | 1258 |
| 675 | 20231221 | 093100 | 50942274500 | 319500 | 319000 | 320500 | 319000 | 6513 |
| 676 | 20231221 | 093000 | 48858789500 | 319000 | 318500 | 319500 | 318500 | 2087 |
| 677 | 20231221 | 092900 | 48193257500 | 318500 | 319000 | 319000 | 318500 | 2663 |
| 678 | 20231221 | 092800 | 47344463500 | 319000 | 319000 | 319500 | 318500 | 1550 |
| 679 | 20231221 | 092700 | 46849982000 | 319500 | 319500 | 319500 | 319000 | 701 |
| 680 | 20231221 | 092600 | 46626241500 | 319000 | 320500 | 320500 | 318500 | 6989 |
| 681 | 20231221 | 092500 | 44392781000 | 320500 | 320500 | 321000 | 320000 | 3727 |
| 682 | 20231221 | 092400 | 43198451500 | 320500 | 320500 | 321000 | 320000 | 4507 |
| 683 | 20231221 | 092300 | 41754127500 | 321000 | 320500 | 321000 | 320000 | 4470 |
| 684 | 20231221 | 092200 | 40321312500 | 320500 | 320000 | 320500 | 319500 | 7094 |
| 685 | 20231221 | 092100 | 38050927000 | 320000 | 319000 | 320000 | 319000 | 6816 |
| 686 | 20231221 | 092000 | 35872679500 | 319000 | 319000 | 319000 | 318500 | 4188 |
| 687 | 20231221 | 091900 | 34536781000 | 319000 | 318500 | 319000 | 318000 | 2189 |
| 688 | 20231221 | 091800 | 33838755000 | 318500 | 318000 | 319000 | 317500 | 3994 |
| 689 | 20231221 | 091700 | 32567482500 | 317500 | 317500 | 318500 | 317000 | 6985 |
| 690 | 20231221 | 091600 | 30346056500 | 317500 | 317500 | 317500 | 317000 | 1556 |
| 691 | 20231221 | 091500 | 29852492500 | 317500 | 316500 | 317500 | 316000 | 3466 |
| 692 | 20231221 | 091400 | 28754397000 | 316500 | 316500 | 317000 | 316000 | 3591 |
| 693 | 20231221 | 091300 | 27617916500 | 316000 | 316000 | 316500 | 315500 | 3338 |
| 694 | 20231221 | 091200 | 26563365000 | 316000 | 316500 | 317000 | 315500 | 6163 |
| 695 | 20231221 | 091100 | 24615120000 | 316500 | 316500 | 317000 | 316000 | 1792 |
| 696 | 20231221 | 091000 | 24048135000 | 317000 | 316500 | 317000 | 316000 | 6651 |
| 697 | 20231221 | 090900 | 21942360500 | 316500 | 316500 | 317000 | 316500 | 2581 |
| 698 | 20231221 | 090800 | 21124913500 | 316500 | 316500 | 317000 | 316000 | 3083 |
| 699 | 20231221 | 090700 | 20148646500 | 316500 | 317000 | 317000 | 316000 | 2584 |
| 700 | 20231221 | 090600 | 19330444500 | 317000 | 317500 | 317500 | 316500 | 2850 |
| 701 | 20231221 | 090500 | 18427301000 | 317000 | 317000 | 317500 | 316000 | 4421 |
| 702 | 20231221 | 090400 | 17025599500 | 316000 | 315500 | 317000 | 315000 | 4323 |
| 703 | 20231221 | 090300 | 15660410000 | 316000 | 315500 | 317500 | 315500 | 8290 |
| 704 | 20231221 | 090200 | 13037471000 | 315500 | 315500 | 316500 | 315000 | 6645 |
| 705 | 20231221 | 090100 | 10938246000 | 315500 | 314000 | 316500 | 314000 | 7018 |
| 706 | 20231221 | 090000 | 8726022000 | 314500 | 314000 | 314500 | 312000 | 27476 |