43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 204400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 3 | 20231204 | 204300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 4 | 20231204 | 204200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 5 | 20231204 | 204100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 6 | 20231204 | 204000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 7 | 20231204 | 203900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 8 | 20231204 | 203800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 9 | 20231204 | 203700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 10 | 20231204 | 203600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 11 | 20231204 | 203500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 12 | 20231204 | 203400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 13 | 20231204 | 203300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 14 | 20231204 | 203200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 15 | 20231204 | 203100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 16 | 20231204 | 203000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 17 | 20231204 | 202900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 18 | 20231204 | 202800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 19 | 20231204 | 202700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 20 | 20231204 | 202600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 21 | 20231204 | 202500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 22 | 20231204 | 202400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 23 | 20231204 | 202300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 24 | 20231204 | 202200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 25 | 20231204 | 202100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 26 | 20231204 | 202000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 27 | 20231204 | 201900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 28 | 20231204 | 201800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 29 | 20231204 | 201700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 30 | 20231204 | 201600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 31 | 20231204 | 201500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 32 | 20231204 | 201400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 33 | 20231204 | 201300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 34 | 20231204 | 201200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 35 | 20231204 | 201100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 36 | 20231204 | 201000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 37 | 20231204 | 200900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 38 | 20231204 | 200800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 39 | 20231204 | 200700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 40 | 20231204 | 200600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 41 | 20231204 | 200500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 42 | 20231204 | 200400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 43 | 20231204 | 200300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 44 | 20231204 | 200200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 45 | 20231204 | 200100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 46 | 20231204 | 200000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 47 | 20231204 | 195900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 48 | 20231204 | 195800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 49 | 20231204 | 195700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 50 | 20231204 | 195600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 51 | 20231204 | 195500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 52 | 20231204 | 195400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 53 | 20231204 | 195300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 54 | 20231204 | 195200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 55 | 20231204 | 195100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 56 | 20231204 | 195000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 57 | 20231204 | 194900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 58 | 20231204 | 194800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 59 | 20231204 | 194700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 60 | 20231204 | 194600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 61 | 20231204 | 194500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 62 | 20231204 | 194400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 63 | 20231204 | 194300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 64 | 20231204 | 194200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 65 | 20231204 | 194100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 66 | 20231204 | 194000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 67 | 20231204 | 193900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 68 | 20231204 | 193800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 69 | 20231204 | 193700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 70 | 20231204 | 193600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 71 | 20231204 | 193500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 72 | 20231204 | 193400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 73 | 20231204 | 193300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 74 | 20231204 | 193200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 75 | 20231204 | 193100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 76 | 20231204 | 193000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 77 | 20231204 | 192900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 78 | 20231204 | 192800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 79 | 20231204 | 192700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 80 | 20231204 | 192600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 81 | 20231204 | 192500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 82 | 20231204 | 192400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 83 | 20231204 | 192300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 84 | 20231204 | 192200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 85 | 20231204 | 192100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 86 | 20231204 | 192000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 87 | 20231204 | 191900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 88 | 20231204 | 191800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 89 | 20231204 | 191700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 90 | 20231204 | 191600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 91 | 20231204 | 191500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 92 | 20231204 | 191400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 93 | 20231204 | 191300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 94 | 20231204 | 191200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 95 | 20231204 | 191100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 96 | 20231204 | 191000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 97 | 20231204 | 190900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 98 | 20231204 | 190800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 99 | 20231204 | 190700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 100 | 20231204 | 190600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 101 | 20231204 | 190500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 102 | 20231204 | 190400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 103 | 20231204 | 190300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 104 | 20231204 | 190200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 105 | 20231204 | 190100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 106 | 20231204 | 190000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 107 | 20231204 | 185900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 108 | 20231204 | 185800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 109 | 20231204 | 185700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 110 | 20231204 | 185600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 111 | 20231204 | 185500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 112 | 20231204 | 185400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 113 | 20231204 | 185300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 114 | 20231204 | 185200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 115 | 20231204 | 185100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 116 | 20231204 | 185000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 117 | 20231204 | 184900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 118 | 20231204 | 184800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 119 | 20231204 | 184700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 120 | 20231204 | 184600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 121 | 20231204 | 184500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 122 | 20231204 | 184400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 123 | 20231204 | 184300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 124 | 20231204 | 184200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 125 | 20231204 | 184100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 126 | 20231204 | 184000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 127 | 20231204 | 183900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 128 | 20231204 | 183800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 129 | 20231204 | 183700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 130 | 20231204 | 183600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 131 | 20231204 | 183500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 132 | 20231204 | 183400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 133 | 20231204 | 183300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 134 | 20231204 | 183200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 135 | 20231204 | 183100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 136 | 20231204 | 183000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 137 | 20231204 | 182900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 138 | 20231204 | 182800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 139 | 20231204 | 182700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 140 | 20231204 | 182600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 141 | 20231204 | 182500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 142 | 20231204 | 182400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 143 | 20231204 | 182300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 144 | 20231204 | 182200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 145 | 20231204 | 182100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 146 | 20231204 | 182000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 147 | 20231204 | 181900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 148 | 20231204 | 181800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 149 | 20231204 | 181700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 150 | 20231204 | 181600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 151 | 20231204 | 181500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 152 | 20231204 | 181400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 153 | 20231204 | 181300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 154 | 20231204 | 181200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 155 | 20231204 | 181100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 156 | 20231204 | 181000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 157 | 20231204 | 180900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 158 | 20231204 | 180800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 159 | 20231204 | 180700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 160 | 20231204 | 180600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 161 | 20231204 | 180500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 162 | 20231204 | 180400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 163 | 20231204 | 180300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 164 | 20231204 | 180200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 165 | 20231204 | 180100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 166 | 20231204 | 180000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 167 | 20231204 | 175900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 168 | 20231204 | 175800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 169 | 20231204 | 175700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 170 | 20231204 | 175600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 171 | 20231204 | 175500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 172 | 20231204 | 175400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 173 | 20231204 | 175300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 174 | 20231204 | 175200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 175 | 20231204 | 175100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 176 | 20231204 | 175000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 177 | 20231204 | 174900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 178 | 20231204 | 174800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 179 | 20231204 | 174700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 180 | 20231204 | 174600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 181 | 20231204 | 174500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 182 | 20231204 | 174400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 183 | 20231204 | 174300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 184 | 20231204 | 174200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 185 | 20231204 | 174100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 186 | 20231204 | 174000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 187 | 20231204 | 173900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 188 | 20231204 | 173800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 189 | 20231204 | 173700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 190 | 20231204 | 173600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 191 | 20231204 | 173500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 192 | 20231204 | 173400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 193 | 20231204 | 173300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 194 | 20231204 | 173200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 195 | 20231204 | 173100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 196 | 20231204 | 173000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 197 | 20231204 | 172900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 198 | 20231204 | 172800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 199 | 20231204 | 172700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 200 | 20231204 | 172600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 201 | 20231204 | 172500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 202 | 20231204 | 172400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 203 | 20231204 | 172300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 204 | 20231204 | 172200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 205 | 20231204 | 172100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 206 | 20231204 | 172000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 207 | 20231204 | 171900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 208 | 20231204 | 171800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 209 | 20231204 | 171700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 210 | 20231204 | 171600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 211 | 20231204 | 171500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 212 | 20231204 | 171400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 213 | 20231204 | 171300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 214 | 20231204 | 171200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 215 | 20231204 | 171100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 216 | 20231204 | 171000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 217 | 20231204 | 170900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 218 | 20231204 | 170800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 219 | 20231204 | 170700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 220 | 20231204 | 170600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 221 | 20231204 | 170500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 222 | 20231204 | 170400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 223 | 20231204 | 170300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 224 | 20231204 | 170200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 225 | 20231204 | 170100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 226 | 20231204 | 170000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 227 | 20231204 | 165900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 228 | 20231204 | 165800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 229 | 20231204 | 165700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 230 | 20231204 | 165600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 231 | 20231204 | 165500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 232 | 20231204 | 165400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 233 | 20231204 | 165300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 234 | 20231204 | 165200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 235 | 20231204 | 165100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 236 | 20231204 | 165000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 237 | 20231204 | 164900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 238 | 20231204 | 164800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 239 | 20231204 | 164700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 240 | 20231204 | 164600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 241 | 20231204 | 164500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 242 | 20231204 | 164400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 243 | 20231204 | 164300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 244 | 20231204 | 164200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 245 | 20231204 | 164100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 246 | 20231204 | 164000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 247 | 20231204 | 163900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 248 | 20231204 | 163800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 249 | 20231204 | 163700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 250 | 20231204 | 163600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 251 | 20231204 | 163500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 252 | 20231204 | 163400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 253 | 20231204 | 163300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 254 | 20231204 | 163200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 255 | 20231204 | 163100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 256 | 20231204 | 163000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 257 | 20231204 | 162900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 258 | 20231204 | 162800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 259 | 20231204 | 162700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 260 | 20231204 | 162600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 261 | 20231204 | 162500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 262 | 20231204 | 162400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 263 | 20231204 | 162300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 264 | 20231204 | 162200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 265 | 20231204 | 162100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 266 | 20231204 | 162000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 267 | 20231204 | 161900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 268 | 20231204 | 161800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 269 | 20231204 | 161700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 270 | 20231204 | 161600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 271 | 20231204 | 161500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 272 | 20231204 | 161400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 273 | 20231204 | 161300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 274 | 20231204 | 161200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 275 | 20231204 | 161100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 276 | 20231204 | 161000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 277 | 20231204 | 160900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 278 | 20231204 | 160800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 279 | 20231204 | 160700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 280 | 20231204 | 160600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 281 | 20231204 | 160500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 282 | 20231204 | 160400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 283 | 20231204 | 160300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 284 | 20231204 | 160200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 285 | 20231204 | 160100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 286 | 20231204 | 160000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 287 | 20231204 | 155900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 288 | 20231204 | 155800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 289 | 20231204 | 155700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 290 | 20231204 | 155600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 291 | 20231204 | 155500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 292 | 20231204 | 155400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 293 | 20231204 | 155300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 294 | 20231204 | 155200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 295 | 20231204 | 155100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 296 | 20231204 | 155000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 297 | 20231204 | 154900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 298 | 20231204 | 154800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 299 | 20231204 | 154700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 300 | 20231204 | 154600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 301 | 20231204 | 154500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 302 | 20231204 | 154400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 303 | 20231204 | 154300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 304 | 20231204 | 154200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 305 | 20231204 | 154100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 306 | 20231204 | 154000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 307 | 20231204 | 153900 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 308 | 20231204 | 153800 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 309 | 20231204 | 153700 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 310 | 20231204 | 153600 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 311 | 20231204 | 153500 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 312 | 20231204 | 153400 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 313 | 20231204 | 153300 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 314 | 20231204 | 153200 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 315 | 20231204 | 153100 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 316 | 20231204 | 153000 | 1963282969000 | 323000 | 323000 | 323000 | 323000 | 46274 |
| 317 | 20231204 | 152900 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 318 | 20231204 | 152800 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 319 | 20231204 | 152700 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 320 | 20231204 | 152600 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 321 | 20231204 | 152500 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 322 | 20231204 | 152400 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 323 | 20231204 | 152300 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 324 | 20231204 | 152200 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 325 | 20231204 | 152100 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 326 | 20231204 | 152000 | 1948336467000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 327 | 20231204 | 151900 | 1948336467000 | 323500 | 322500 | 324000 | 322000 | 27193 |
| 328 | 20231204 | 151800 | 1939543844000 | 322000 | 322500 | 322500 | 321500 | 11117 |
| 329 | 20231204 | 151700 | 1935964031000 | 322500 | 324000 | 324000 | 322500 | 10277 |
| 330 | 20231204 | 151600 | 1932642736500 | 324000 | 324000 | 324500 | 323000 | 18202 |
| 331 | 20231204 | 151500 | 1926749891000 | 324000 | 324500 | 324500 | 324000 | 5409 |
| 332 | 20231204 | 151400 | 1924995477000 | 324500 | 324000 | 324500 | 324000 | 9170 |
| 333 | 20231204 | 151300 | 1922020556500 | 324000 | 324000 | 324500 | 323500 | 10255 |
| 334 | 20231204 | 151200 | 1918696529500 | 324000 | 323500 | 324000 | 323000 | 12159 |
| 335 | 20231204 | 151100 | 1914759023500 | 323500 | 323500 | 323500 | 323000 | 8533 |
| 336 | 20231204 | 151000 | 1911999383000 | 323000 | 322500 | 323500 | 322000 | 12079 |
| 337 | 20231204 | 150900 | 1908099321000 | 322500 | 322500 | 323000 | 322000 | 5139 |
| 338 | 20231204 | 150800 | 1906442135500 | 322500 | 321500 | 323000 | 321500 | 8872 |
| 339 | 20231204 | 150700 | 1903582598500 | 322000 | 320500 | 322000 | 320500 | 6922 |
| 340 | 20231204 | 150600 | 1901359651500 | 320500 | 321500 | 322000 | 320000 | 12104 |
| 341 | 20231204 | 150500 | 1897473850000 | 321500 | 322500 | 323000 | 321500 | 9586 |
| 342 | 20231204 | 150400 | 1894388122500 | 322500 | 323500 | 323500 | 322500 | 6071 |
| 343 | 20231204 | 150300 | 1892427911500 | 323500 | 324000 | 324500 | 323000 | 7103 |
| 344 | 20231204 | 150200 | 1890128112500 | 324000 | 325000 | 325000 | 323500 | 15992 |
| 345 | 20231204 | 150100 | 1884941164000 | 325000 | 324500 | 325000 | 324500 | 5974 |
| 346 | 20231204 | 150000 | 1883000235500 | 324500 | 323500 | 325000 | 323500 | 14253 |
| 347 | 20231204 | 145900 | 1878377564000 | 323500 | 324000 | 324500 | 323500 | 5999 |
| 348 | 20231204 | 145800 | 1876435033500 | 324000 | 322500 | 324500 | 322500 | 27478 |
| 349 | 20231204 | 145700 | 1867541129500 | 323000 | 321500 | 323000 | 321500 | 7691 |
| 350 | 20231204 | 145600 | 1865063009000 | 321500 | 322000 | 322000 | 321500 | 2721 |
| 351 | 20231204 | 145500 | 1864187711500 | 322000 | 321500 | 322000 | 321000 | 3115 |
| 352 | 20231204 | 145400 | 1863185704000 | 321500 | 321500 | 323000 | 321500 | 3933 |
| 353 | 20231204 | 145300 | 1861920165000 | 322000 | 323000 | 323500 | 322000 | 10004 |
| 354 | 20231204 | 145200 | 1858692086000 | 323000 | 322500 | 323000 | 322500 | 5637 |
| 355 | 20231204 | 145100 | 1856871512500 | 322500 | 323000 | 323000 | 322500 | 2106 |
| 356 | 20231204 | 145000 | 1856191665500 | 323000 | 321500 | 323000 | 321500 | 8277 |
| 357 | 20231204 | 144900 | 1853525161000 | 321500 | 321000 | 321500 | 321000 | 3951 |
| 358 | 20231204 | 144800 | 1852255498000 | 321000 | 321500 | 322000 | 321000 | 3306 |
| 359 | 20231204 | 144700 | 1851192718500 | 322000 | 321500 | 322000 | 321000 | 2790 |
| 360 | 20231204 | 144600 | 1850295603000 | 321500 | 321000 | 322000 | 321000 | 5871 |
| 361 | 20231204 | 144500 | 1848409009000 | 321500 | 320500 | 322000 | 320500 | 3070 |
| 362 | 20231204 | 144400 | 1847422161000 | 321500 | 321500 | 322000 | 320500 | 6030 |
| 363 | 20231204 | 144300 | 1845486100000 | 321500 | 322000 | 322500 | 321500 | 4481 |
| 364 | 20231204 | 144200 | 1844043453000 | 322000 | 323000 | 323500 | 322000 | 2687 |
| 365 | 20231204 | 144100 | 1843176307500 | 323000 | 323500 | 323500 | 323000 | 3875 |
| 366 | 20231204 | 144000 | 1841923367500 | 323500 | 322500 | 324000 | 322000 | 6365 |
| 367 | 20231204 | 143900 | 1839866392000 | 322000 | 324000 | 324000 | 322000 | 12004 |
| 368 | 20231204 | 143800 | 1835988034000 | 324000 | 323000 | 324000 | 323000 | 8689 |
| 369 | 20231204 | 143700 | 1833175915000 | 323500 | 323000 | 323500 | 322500 | 4319 |
| 370 | 20231204 | 143600 | 1831780392000 | 323000 | 322000 | 323000 | 322000 | 7553 |
| 371 | 20231204 | 143500 | 1829342845000 | 322500 | 321000 | 322500 | 320500 | 5398 |
| 372 | 20231204 | 143400 | 1827606851500 | 321000 | 320000 | 321000 | 320000 | 2617 |
| 373 | 20231204 | 143300 | 1826767964000 | 320500 | 319000 | 320500 | 319000 | 7045 |
| 374 | 20231204 | 143200 | 1824515301500 | 319500 | 319500 | 319500 | 319000 | 1561 |
| 375 | 20231204 | 143100 | 1824017048000 | 319500 | 319500 | 320000 | 319000 | 3690 |
| 376 | 20231204 | 143000 | 1822837936500 | 319500 | 319500 | 320000 | 319000 | 3631 |
| 377 | 20231204 | 142900 | 1821678111000 | 320000 | 319500 | 320000 | 318500 | 7261 |
| 378 | 20231204 | 142800 | 1819362461500 | 319000 | 320000 | 320000 | 319000 | 3251 |
| 379 | 20231204 | 142700 | 1818323680500 | 319500 | 319500 | 320000 | 319500 | 4231 |
| 380 | 20231204 | 142600 | 1816971212500 | 319500 | 320000 | 320500 | 319500 | 3090 |
| 381 | 20231204 | 142500 | 1815982719500 | 320000 | 320000 | 320500 | 320000 | 2316 |
| 382 | 20231204 | 142400 | 1815241367000 | 320000 | 321500 | 321500 | 320000 | 2833 |
| 383 | 20231204 | 142300 | 1814332374500 | 321500 | 320000 | 321500 | 319000 | 6917 |
| 384 | 20231204 | 142200 | 1812116661000 | 320000 | 319000 | 320000 | 318500 | 6877 |
| 385 | 20231204 | 142100 | 1809921752500 | 319000 | 319000 | 319500 | 318500 | 6276 |
| 386 | 20231204 | 142000 | 1807919533000 | 319000 | 320500 | 321000 | 319000 | 10843 |
| 387 | 20231204 | 141900 | 1804451352000 | 320500 | 321500 | 321500 | 320500 | 5825 |
| 388 | 20231204 | 141800 | 1802581858000 | 321500 | 322000 | 322500 | 321000 | 6495 |
| 389 | 20231204 | 141700 | 1800491410000 | 322000 | 323000 | 323500 | 322000 | 4620 |
| 390 | 20231204 | 141600 | 1799000831500 | 323000 | 323000 | 323500 | 322500 | 4048 |
| 391 | 20231204 | 141500 | 1797693869500 | 322500 | 322500 | 323500 | 322500 | 3055 |
| 392 | 20231204 | 141400 | 1796707122000 | 323000 | 323500 | 324000 | 322500 | 7223 |
| 393 | 20231204 | 141300 | 1794372775500 | 323000 | 323000 | 323500 | 323000 | 2313 |
| 394 | 20231204 | 141200 | 1793624844000 | 323500 | 322500 | 323500 | 322500 | 2716 |
| 395 | 20231204 | 141100 | 1792747319500 | 323000 | 322000 | 323500 | 322000 | 1683 |
| 396 | 20231204 | 141000 | 1792203737500 | 322500 | 324000 | 324000 | 322000 | 5255 |
| 397 | 20231204 | 140900 | 1790504316000 | 324000 | 322500 | 324000 | 322500 | 7746 |
| 398 | 20231204 | 140800 | 1787999438000 | 323000 | 322000 | 323000 | 321500 | 3547 |
| 399 | 20231204 | 140700 | 1786856029000 | 321500 | 323000 | 323500 | 321500 | 5072 |
| 400 | 20231204 | 140600 | 1785219951500 | 323000 | 323500 | 324000 | 323000 | 3728 |
| 401 | 20231204 | 140500 | 1784014092000 | 323500 | 322000 | 323500 | 322000 | 3235 |
| 402 | 20231204 | 140400 | 1782968951500 | 322500 | 322500 | 322500 | 321000 | 7723 |
| 403 | 20231204 | 140300 | 1780486549500 | 322500 | 324000 | 324500 | 322500 | 7753 |
| 404 | 20231204 | 140200 | 1777976844000 | 324000 | 324500 | 324500 | 323500 | 6401 |
| 405 | 20231204 | 140100 | 1775902027000 | 324000 | 323500 | 324500 | 323000 | 5296 |
| 406 | 20231204 | 140000 | 1774186735000 | 323500 | 322000 | 323500 | 321500 | 6490 |
| 407 | 20231204 | 135900 | 1772094631000 | 322000 | 325000 | 326000 | 321500 | 22432 |
| 408 | 20231204 | 135800 | 1764819900000 | 325500 | 324500 | 325500 | 324500 | 17605 |
| 409 | 20231204 | 135700 | 1759098064500 | 325000 | 324500 | 325000 | 324000 | 6649 |
| 410 | 20231204 | 135600 | 1756938816000 | 324500 | 324000 | 325000 | 323500 | 8594 |
| 411 | 20231204 | 135500 | 1754151008000 | 324000 | 324000 | 325000 | 323500 | 17723 |
| 412 | 20231204 | 135400 | 1748403209500 | 324000 | 323500 | 325000 | 323500 | 26902 |
| 413 | 20231204 | 135300 | 1739675953500 | 324000 | 321000 | 324000 | 320500 | 34744 |
| 414 | 20231204 | 135200 | 1728472487000 | 320500 | 320500 | 321000 | 320500 | 2582 |
| 415 | 20231204 | 135100 | 1727644367500 | 321000 | 320000 | 321000 | 320000 | 2764 |
| 416 | 20231204 | 135000 | 1726758663500 | 320500 | 321500 | 321500 | 319000 | 6057 |
| 417 | 20231204 | 134900 | 1724816480500 | 321500 | 321000 | 322000 | 320500 | 9743 |
| 418 | 20231204 | 134800 | 1721685331000 | 321000 | 319500 | 321500 | 319000 | 9972 |
| 419 | 20231204 | 134700 | 1718487945000 | 320000 | 318500 | 320000 | 318000 | 4155 |
| 420 | 20231204 | 134600 | 1717161337500 | 318500 | 319500 | 320000 | 317500 | 8420 |
| 421 | 20231204 | 134500 | 1714476293000 | 320000 | 320000 | 320500 | 319500 | 6771 |
| 422 | 20231204 | 134400 | 1712308939500 | 320000 | 321500 | 322000 | 319500 | 15947 |
| 423 | 20231204 | 134300 | 1707192801000 | 321500 | 320000 | 321500 | 319500 | 22894 |
| 424 | 20231204 | 134200 | 1699856098000 | 320000 | 318000 | 320000 | 317500 | 34811 |
| 425 | 20231204 | 134100 | 1688742438500 | 318000 | 318000 | 318000 | 317500 | 2137 |
| 426 | 20231204 | 134000 | 1688063193500 | 318000 | 317500 | 318000 | 317500 | 3261 |
| 427 | 20231204 | 133900 | 1687026791000 | 317500 | 316500 | 318000 | 316500 | 3559 |
| 428 | 20231204 | 133800 | 1685897197500 | 317000 | 316000 | 317000 | 316000 | 2437 |
| 429 | 20231204 | 133700 | 1685126263500 | 316000 | 315500 | 316500 | 315500 | 2191 |
| 430 | 20231204 | 133600 | 1684434144500 | 315500 | 316000 | 316000 | 315500 | 1294 |
| 431 | 20231204 | 133500 | 1684025761000 | 315500 | 316500 | 317000 | 315500 | 4190 |
| 432 | 20231204 | 133400 | 1682701204500 | 316500 | 317500 | 318000 | 316500 | 6796 |
| 433 | 20231204 | 133300 | 1680544401500 | 318000 | 317500 | 318000 | 317500 | 2389 |
| 434 | 20231204 | 133200 | 1679785434500 | 318000 | 317500 | 318000 | 317000 | 2817 |
| 435 | 20231204 | 133100 | 1678891199500 | 317500 | 318000 | 318500 | 317000 | 9271 |
| 436 | 20231204 | 133000 | 1675944866500 | 317500 | 318000 | 318000 | 317000 | 8306 |
| 437 | 20231204 | 132900 | 1673305934500 | 317500 | 316000 | 318000 | 315500 | 14028 |
| 438 | 20231204 | 132800 | 1668862448000 | 315500 | 316000 | 316000 | 315500 | 2704 |
| 439 | 20231204 | 132700 | 1668008350000 | 315500 | 314500 | 316000 | 314500 | 6893 |
| 440 | 20231204 | 132600 | 1665835349500 | 314500 | 315000 | 315000 | 314500 | 1709 |
| 441 | 20231204 | 132500 | 1665297182000 | 315000 | 315000 | 315500 | 314500 | 2998 |
| 442 | 20231204 | 132400 | 1664353119000 | 315000 | 314000 | 315500 | 313500 | 7060 |
| 443 | 20231204 | 132300 | 1662130994000 | 314000 | 313500 | 314000 | 313500 | 2372 |
| 444 | 20231204 | 132200 | 1661386419500 | 313500 | 312500 | 314000 | 312500 | 3147 |
| 445 | 20231204 | 132100 | 1660400083000 | 312500 | 314000 | 314000 | 312500 | 5504 |
| 446 | 20231204 | 132000 | 1658676923500 | 313500 | 314000 | 314500 | 313500 | 2194 |
| 447 | 20231204 | 131900 | 1657987984000 | 314000 | 315500 | 316000 | 313500 | 9686 |
| 448 | 20231204 | 131800 | 1654938557500 | 315500 | 315500 | 316000 | 315000 | 8427 |
| 449 | 20231204 | 131700 | 1652280104000 | 315000 | 314500 | 315500 | 314500 | 6403 |
| 450 | 20231204 | 131600 | 1650262664000 | 314500 | 313500 | 315000 | 313000 | 8863 |
| 451 | 20231204 | 131500 | 1647477850000 | 313500 | 312500 | 313500 | 312500 | 7218 |
| 452 | 20231204 | 131400 | 1645218184500 | 312500 | 312500 | 313000 | 312000 | 9347 |
| 453 | 20231204 | 131300 | 1642298198500 | 312500 | 311000 | 312500 | 311000 | 6202 |
| 454 | 20231204 | 131200 | 1640364811000 | 311000 | 309500 | 311500 | 309500 | 15907 |
| 455 | 20231204 | 131100 | 1635423216500 | 309500 | 308500 | 310000 | 308000 | 9699 |
| 456 | 20231204 | 131000 | 1632426777500 | 309000 | 309000 | 309000 | 308500 | 6622 |
| 457 | 20231204 | 130900 | 1630382024500 | 309000 | 307500 | 309500 | 307500 | 15778 |
| 458 | 20231204 | 130800 | 1625510751000 | 307500 | 309500 | 310000 | 307500 | 27062 |
| 459 | 20231204 | 130700 | 1617171023500 | 310000 | 310000 | 310500 | 309500 | 26976 |
| 460 | 20231204 | 130600 | 1608810407500 | 310000 | 311000 | 311500 | 310000 | 11343 |
| 461 | 20231204 | 130500 | 1605288198500 | 311000 | 311500 | 312000 | 311000 | 3741 |
| 462 | 20231204 | 130400 | 1604122831000 | 312000 | 312500 | 313000 | 311500 | 7113 |
| 463 | 20231204 | 130300 | 1601900510500 | 312500 | 310500 | 312500 | 310000 | 11786 |
| 464 | 20231204 | 130200 | 1598233858000 | 310500 | 312000 | 312500 | 310500 | 25310 |
| 465 | 20231204 | 130100 | 1590358658500 | 312000 | 312500 | 313000 | 312000 | 3903 |
| 466 | 20231204 | 130000 | 1589139418500 | 312500 | 313000 | 313000 | 312000 | 4956 |
| 467 | 20231204 | 125900 | 1587590660000 | 312500 | 313500 | 314000 | 312500 | 7771 |
| 468 | 20231204 | 125800 | 1585156753500 | 313500 | 314500 | 315000 | 313500 | 5391 |
| 469 | 20231204 | 125700 | 1583463377500 | 315000 | 315500 | 315500 | 314500 | 3628 |
| 470 | 20231204 | 125600 | 1582320859000 | 315000 | 315500 | 315500 | 315000 | 1634 |
| 471 | 20231204 | 125500 | 1581805734000 | 315500 | 315500 | 316000 | 315000 | 1590 |
| 472 | 20231204 | 125400 | 1581304129500 | 315500 | 315500 | 316000 | 315000 | 1829 |
| 473 | 20231204 | 125300 | 1580727322500 | 315000 | 315500 | 316000 | 315000 | 2250 |
| 474 | 20231204 | 125200 | 1580017662000 | 315500 | 316000 | 316000 | 315500 | 1747 |
| 475 | 20231204 | 125100 | 1579465914000 | 316000 | 315500 | 316000 | 315000 | 2125 |
| 476 | 20231204 | 125000 | 1578794658000 | 315500 | 315000 | 315500 | 314500 | 1549 |
| 477 | 20231204 | 124900 | 1578306462500 | 314500 | 314000 | 315500 | 314000 | 4440 |
| 478 | 20231204 | 124800 | 1576909369500 | 314000 | 314500 | 314500 | 314000 | 1674 |
| 479 | 20231204 | 124700 | 1576383214500 | 314500 | 315000 | 315000 | 314000 | 2052 |
| 480 | 20231204 | 124600 | 1575737722500 | 315000 | 314000 | 315000 | 314000 | 2289 |
| 481 | 20231204 | 124500 | 1575018217500 | 314500 | 313500 | 314500 | 313000 | 6082 |
| 482 | 20231204 | 124400 | 1573109923500 | 313500 | 314500 | 315000 | 313500 | 3667 |
| 483 | 20231204 | 124300 | 1571958349000 | 314500 | 315000 | 315500 | 314500 | 3349 |
| 484 | 20231204 | 124200 | 1570904236000 | 314500 | 314000 | 316000 | 313500 | 5263 |
| 485 | 20231204 | 124100 | 1569246934000 | 314500 | 312500 | 315000 | 312000 | 7613 |
| 486 | 20231204 | 124000 | 1566862787500 | 312500 | 314000 | 314000 | 312000 | 15490 |
| 487 | 20231204 | 123900 | 1562015812500 | 313500 | 317000 | 317500 | 313500 | 34494 |
| 488 | 20231204 | 123800 | 1551136968000 | 317000 | 318000 | 318000 | 317000 | 1956 |
| 489 | 20231204 | 123700 | 1550515912500 | 318000 | 318000 | 318500 | 317500 | 1289 |
| 490 | 20231204 | 123600 | 1550106069000 | 318000 | 317500 | 318000 | 317500 | 1749 |
| 491 | 20231204 | 123500 | 1549550017500 | 317500 | 317500 | 318500 | 317000 | 6133 |
| 492 | 20231204 | 123400 | 1547601609000 | 318000 | 317000 | 318000 | 317000 | 2149 |
| 493 | 20231204 | 123300 | 1546919555000 | 317000 | 317000 | 317500 | 316500 | 1499 |
| 494 | 20231204 | 123200 | 1546444484500 | 317000 | 317500 | 317500 | 316500 | 1541 |
| 495 | 20231204 | 123100 | 1545955757000 | 317500 | 317000 | 317500 | 316500 | 2359 |
| 496 | 20231204 | 123000 | 1545208021000 | 316500 | 316000 | 317000 | 316000 | 1974 |
| 497 | 20231204 | 122900 | 1544583269000 | 316000 | 316000 | 316500 | 316000 | 2071 |
| 498 | 20231204 | 122800 | 1543928129000 | 316500 | 316000 | 316500 | 316000 | 1909 |
| 499 | 20231204 | 122700 | 1543324628500 | 316000 | 316500 | 317000 | 316000 | 2446 |
| 500 | 20231204 | 122600 | 1542550871000 | 316500 | 316000 | 316500 | 316000 | 2319 |
| 501 | 20231204 | 122500 | 1541817247000 | 316500 | 316500 | 317000 | 316000 | 4733 |
| 502 | 20231204 | 122400 | 1540319644000 | 317000 | 317000 | 317000 | 316500 | 1947 |
| 503 | 20231204 | 122300 | 1539702726500 | 317000 | 317000 | 317000 | 316500 | 2213 |
| 504 | 20231204 | 122200 | 1539001467500 | 316500 | 317500 | 318000 | 316500 | 5710 |
| 505 | 20231204 | 122100 | 1537190317500 | 318000 | 317500 | 318000 | 317500 | 1369 |
| 506 | 20231204 | 122000 | 1536755224500 | 318000 | 318000 | 318000 | 317500 | 980 |
| 507 | 20231204 | 121900 | 1536443851000 | 317500 | 317000 | 318000 | 317000 | 1673 |
| 508 | 20231204 | 121800 | 1535912509000 | 317500 | 317000 | 317500 | 317000 | 1059 |
| 509 | 20231204 | 121700 | 1535576436500 | 317000 | 317500 | 318000 | 317000 | 2153 |
| 510 | 20231204 | 121600 | 1534892732500 | 318000 | 318000 | 318000 | 317500 | 1854 |
| 511 | 20231204 | 121500 | 1534303375000 | 318000 | 317500 | 318000 | 317500 | 1564 |
| 512 | 20231204 | 121400 | 1533806179500 | 317500 | 317000 | 318000 | 317000 | 863 |
| 513 | 20231204 | 121300 | 1533532181500 | 317500 | 317000 | 318000 | 316500 | 2124 |
| 514 | 20231204 | 121200 | 1532858317000 | 317000 | 316500 | 317000 | 316000 | 2650 |
| 515 | 20231204 | 121100 | 1532018765000 | 316500 | 317000 | 317500 | 316500 | 3598 |
| 516 | 20231204 | 121000 | 1530879668000 | 317500 | 317000 | 317500 | 316500 | 2359 |
| 517 | 20231204 | 120900 | 1530132061000 | 317000 | 318000 | 318000 | 316500 | 3341 |
| 518 | 20231204 | 120800 | 1529072692000 | 317500 | 319500 | 319500 | 317500 | 4508 |
| 519 | 20231204 | 120700 | 1527636490500 | 319500 | 318000 | 319500 | 318000 | 7832 |
| 520 | 20231204 | 120600 | 1525139048000 | 318500 | 319000 | 319000 | 318000 | 3700 |
| 521 | 20231204 | 120500 | 1523960293000 | 319000 | 319000 | 319000 | 318500 | 1345 |
| 522 | 20231204 | 120400 | 1523531648500 | 319000 | 317500 | 319000 | 317000 | 4736 |
| 523 | 20231204 | 120300 | 1522024562500 | 317500 | 317500 | 317500 | 317000 | 2701 |
| 524 | 20231204 | 120200 | 1521167538000 | 317500 | 317500 | 318000 | 317000 | 1755 |
| 525 | 20231204 | 120100 | 1520610676500 | 318000 | 317500 | 318000 | 317000 | 2662 |
| 526 | 20231204 | 120000 | 1519765568500 | 317500 | 317000 | 317500 | 317000 | 1542 |
| 527 | 20231204 | 115900 | 1519276312500 | 317000 | 317000 | 317500 | 316500 | 1979 |
| 528 | 20231204 | 115800 | 1518649113000 | 316500 | 316500 | 317000 | 316500 | 1057 |
| 529 | 20231204 | 115700 | 1518314353500 | 316500 | 316000 | 316500 | 315500 | 4901 |
| 530 | 20231204 | 115600 | 1516766059500 | 315500 | 316000 | 316500 | 315500 | 2772 |
| 531 | 20231204 | 115500 | 1515890474500 | 316000 | 317000 | 317000 | 316000 | 3863 |
| 532 | 20231204 | 115400 | 1514668896000 | 316500 | 317500 | 318000 | 316500 | 7221 |
| 533 | 20231204 | 115300 | 1512378680000 | 318000 | 319000 | 319000 | 317500 | 10325 |
| 534 | 20231204 | 115200 | 1509093833000 | 319000 | 319000 | 319000 | 318500 | 1485 |
| 535 | 20231204 | 115100 | 1508620615500 | 318500 | 318500 | 319000 | 318500 | 868 |
| 536 | 20231204 | 115000 | 1508344042000 | 318500 | 318500 | 319000 | 318500 | 1892 |
| 537 | 20231204 | 114900 | 1507741265000 | 318500 | 318000 | 319000 | 318000 | 1928 |
| 538 | 20231204 | 114800 | 1507127101500 | 318500 | 318500 | 319000 | 318000 | 2651 |
| 539 | 20231204 | 114700 | 1506283134000 | 318500 | 318500 | 318500 | 318000 | 2012 |
| 540 | 20231204 | 114600 | 1505642648000 | 318500 | 318500 | 319000 | 318000 | 5252 |
| 541 | 20231204 | 114500 | 1503969592000 | 319000 | 319000 | 319000 | 318500 | 2260 |
| 542 | 20231204 | 114400 | 1503249600000 | 318500 | 318500 | 319000 | 318000 | 2353 |
| 543 | 20231204 | 114300 | 1502500165000 | 318500 | 318000 | 318500 | 318000 | 977 |
| 544 | 20231204 | 114200 | 1502189206000 | 318500 | 317000 | 319000 | 317000 | 4691 |
| 545 | 20231204 | 114100 | 1500696171500 | 317000 | 317000 | 317500 | 316500 | 2148 |
| 546 | 20231204 | 114000 | 1500015244000 | 316500 | 316500 | 317500 | 316500 | 3203 |
| 547 | 20231204 | 113900 | 1499000333000 | 316500 | 318000 | 318500 | 316500 | 5191 |
| 548 | 20231204 | 113800 | 1497351873500 | 318500 | 318000 | 318500 | 317000 | 4106 |
| 549 | 20231204 | 113700 | 1496047564000 | 318000 | 317000 | 318000 | 316500 | 5963 |
| 550 | 20231204 | 113600 | 1494153632000 | 317000 | 315500 | 317000 | 315000 | 9999 |
| 551 | 20231204 | 113500 | 1490997696000 | 315500 | 315500 | 315500 | 315000 | 2845 |
| 552 | 20231204 | 113400 | 1490100940000 | 315500 | 316000 | 316000 | 315000 | 5152 |
| 553 | 20231204 | 113300 | 1488474922500 | 316000 | 316000 | 316000 | 315500 | 3336 |
| 554 | 20231204 | 113200 | 1487421995500 | 315500 | 316000 | 316500 | 315500 | 4677 |
| 555 | 20231204 | 113100 | 1485945030000 | 316000 | 316500 | 317000 | 316000 | 3905 |
| 556 | 20231204 | 113000 | 1484709715500 | 316500 | 317000 | 317500 | 316500 | 4338 |
| 557 | 20231204 | 112900 | 1483334113000 | 317500 | 318000 | 318500 | 317000 | 5833 |
| 558 | 20231204 | 112800 | 1481481779500 | 318500 | 318000 | 318500 | 317500 | 3072 |
| 559 | 20231204 | 112700 | 1480504742000 | 318000 | 316500 | 318500 | 316500 | 5310 |
| 560 | 20231204 | 112600 | 1478818634500 | 316500 | 316000 | 317000 | 316000 | 7046 |
| 561 | 20231204 | 112500 | 1476590686500 | 316000 | 317000 | 317500 | 316000 | 6418 |
| 562 | 20231204 | 112400 | 1474557254500 | 317000 | 318000 | 318500 | 317000 | 4664 |
| 563 | 20231204 | 112300 | 1473075269500 | 318000 | 317000 | 318000 | 317000 | 5430 |
| 564 | 20231204 | 112200 | 1471351215500 | 317000 | 317500 | 318000 | 317000 | 5275 |
| 565 | 20231204 | 112100 | 1469677762000 | 318000 | 319000 | 319000 | 317500 | 4885 |
| 566 | 20231204 | 112000 | 1468124517000 | 318500 | 318000 | 319000 | 318000 | 2147 |
| 567 | 20231204 | 111900 | 1467440631000 | 318000 | 319500 | 319500 | 318000 | 4656 |
| 568 | 20231204 | 111800 | 1465957562500 | 319500 | 317500 | 319500 | 317000 | 4337 |
| 569 | 20231204 | 111700 | 1464576633500 | 317000 | 317500 | 318000 | 317000 | 5096 |
| 570 | 20231204 | 111600 | 1462958512000 | 317500 | 319500 | 320000 | 317500 | 11908 |
| 571 | 20231204 | 111500 | 1459163883500 | 319500 | 320500 | 321000 | 319500 | 8230 |
| 572 | 20231204 | 111400 | 1456529819000 | 320500 | 320000 | 321000 | 320000 | 2357 |
| 573 | 20231204 | 111300 | 1455774489000 | 320000 | 321000 | 321500 | 320000 | 9903 |
| 574 | 20231204 | 111200 | 1452599702500 | 321000 | 322500 | 323000 | 321000 | 4742 |
| 575 | 20231204 | 111100 | 1451073835500 | 322500 | 321500 | 323000 | 321000 | 5919 |
| 576 | 20231204 | 111000 | 1449168020500 | 321000 | 320500 | 321500 | 320000 | 3649 |
| 577 | 20231204 | 110900 | 1447997707000 | 320500 | 320000 | 321000 | 320000 | 5868 |
| 578 | 20231204 | 110800 | 1446117484500 | 320000 | 320500 | 321000 | 320000 | 3549 |
| 579 | 20231204 | 110700 | 1444980266500 | 321000 | 321000 | 321500 | 320000 | 7835 |
| 580 | 20231204 | 110600 | 1442468384500 | 321000 | 323000 | 323500 | 321000 | 10933 |
| 581 | 20231204 | 110500 | 1438947921000 | 323000 | 321500 | 323500 | 321500 | 3961 |
| 582 | 20231204 | 110400 | 1437670734000 | 321500 | 323500 | 323500 | 321500 | 9703 |
| 583 | 20231204 | 110300 | 1434541061500 | 323500 | 324000 | 324000 | 323000 | 7509 |
| 584 | 20231204 | 110200 | 1432111357500 | 324000 | 324000 | 325000 | 323000 | 17238 |
| 585 | 20231204 | 110100 | 1426522856000 | 324500 | 323500 | 324500 | 323000 | 7753 |
| 586 | 20231204 | 110000 | 1424013646000 | 323500 | 323000 | 324000 | 322000 | 7725 |
| 587 | 20231204 | 105900 | 1421518512500 | 323000 | 324000 | 324500 | 323000 | 12914 |
| 588 | 20231204 | 105800 | 1417337509000 | 324000 | 321000 | 324000 | 321000 | 18647 |
| 589 | 20231204 | 105700 | 1411322963000 | 321500 | 320500 | 321500 | 320500 | 4676 |
| 590 | 20231204 | 105600 | 1409821414500 | 320500 | 322500 | 322500 | 320000 | 9378 |
| 591 | 20231204 | 105500 | 1406805767500 | 322500 | 322000 | 322500 | 321500 | 10378 |
| 592 | 20231204 | 105400 | 1403464594000 | 321500 | 319500 | 322000 | 319500 | 20022 |
| 593 | 20231204 | 105300 | 1397035258500 | 319500 | 318000 | 320000 | 317500 | 7866 |
| 594 | 20231204 | 105200 | 1394525024500 | 318000 | 316500 | 318000 | 316000 | 6119 |
| 595 | 20231204 | 105100 | 1392585419000 | 316500 | 318000 | 318000 | 315500 | 8519 |
| 596 | 20231204 | 105000 | 1389887515500 | 317500 | 319500 | 319500 | 317500 | 12753 |
| 597 | 20231204 | 104900 | 1385825671000 | 319000 | 320000 | 320000 | 319000 | 4091 |
| 598 | 20231204 | 104800 | 1384519061500 | 320000 | 319500 | 320500 | 319000 | 6776 |
| 599 | 20231204 | 104700 | 1382352233500 | 319500 | 320000 | 320500 | 319000 | 6232 |
| 600 | 20231204 | 104600 | 1380359315500 | 320000 | 320000 | 320500 | 319000 | 11050 |
| 601 | 20231204 | 104500 | 1376825799500 | 319500 | 321500 | 322000 | 319500 | 17396 |
| 602 | 20231204 | 104400 | 1371247557500 | 321500 | 320000 | 322000 | 319500 | 21842 |
| 603 | 20231204 | 104300 | 1364248236500 | 319500 | 319500 | 320000 | 319000 | 17363 |
| 604 | 20231204 | 104200 | 1358702160500 | 319500 | 318500 | 319500 | 317500 | 13239 |
| 605 | 20231204 | 104100 | 1354482367000 | 318000 | 318000 | 318500 | 317000 | 9558 |
| 606 | 20231204 | 104000 | 1351446264500 | 318000 | 316500 | 318000 | 316500 | 10098 |
| 607 | 20231204 | 103900 | 1348241991000 | 317000 | 315000 | 317000 | 314000 | 9666 |
| 608 | 20231204 | 103800 | 1345186482500 | 315000 | 314000 | 315000 | 313500 | 11559 |
| 609 | 20231204 | 103700 | 1341554576000 | 314000 | 313500 | 314500 | 312500 | 11387 |
| 610 | 20231204 | 103600 | 1337984383000 | 313500 | 315000 | 315000 | 313500 | 10674 |
| 611 | 20231204 | 103500 | 1334629065500 | 315000 | 316000 | 316000 | 314500 | 5347 |
| 612 | 20231204 | 103400 | 1332942066000 | 315500 | 315500 | 317000 | 315000 | 13382 |
| 613 | 20231204 | 103300 | 1328717903500 | 315500 | 315500 | 316000 | 314500 | 9012 |
| 614 | 20231204 | 103200 | 1325875820500 | 315500 | 316500 | 317500 | 315000 | 12549 |
| 615 | 20231204 | 103100 | 1321906491500 | 317000 | 318000 | 318000 | 316000 | 12853 |
| 616 | 20231204 | 103000 | 1317832701000 | 317500 | 318000 | 318500 | 317000 | 15633 |
| 617 | 20231204 | 102900 | 1312862822500 | 318500 | 316000 | 318500 | 315500 | 15126 |
| 618 | 20231204 | 102800 | 1308065409500 | 316000 | 316000 | 317000 | 315000 | 22494 |
| 619 | 20231204 | 102700 | 1300957329000 | 316000 | 314000 | 316000 | 313000 | 21017 |
| 620 | 20231204 | 102600 | 1294346093000 | 314000 | 311500 | 314000 | 311000 | 19317 |
| 621 | 20231204 | 102500 | 1288314233500 | 311500 | 312500 | 313000 | 310500 | 26565 |
| 622 | 20231204 | 102400 | 1280037747500 | 312500 | 314500 | 315000 | 312500 | 15358 |
| 623 | 20231204 | 102300 | 1275223105000 | 314500 | 315000 | 315500 | 313500 | 19558 |
| 624 | 20231204 | 102200 | 1269067837500 | 315500 | 314000 | 315500 | 311500 | 58956 |
| 625 | 20231204 | 102100 | 1250593657000 | 313500 | 316000 | 317500 | 313500 | 21130 |
| 626 | 20231204 | 102000 | 1243931453000 | 317000 | 316000 | 318000 | 314500 | 29799 |
| 627 | 20231204 | 101900 | 1234522556000 | 315500 | 318500 | 318500 | 315500 | 20817 |
| 628 | 20231204 | 101800 | 1227921363500 | 318500 | 320000 | 320000 | 318000 | 20461 |
| 629 | 20231204 | 101700 | 1221392397500 | 320000 | 320000 | 320000 | 319000 | 15748 |
| 630 | 20231204 | 101600 | 1216357446500 | 320000 | 319500 | 320500 | 319000 | 27122 |
| 631 | 20231204 | 101500 | 1207689356500 | 319000 | 316500 | 319500 | 316000 | 33765 |
| 632 | 20231204 | 101400 | 1196959026500 | 316000 | 318000 | 318500 | 315500 | 57957 |
| 633 | 20231204 | 101300 | 1178577431000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 634 | 20231204 | 101200 | 1178577431000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 635 | 20231204 | 101100 | 1178577431000 | 319000 | 322000 | 322500 | 319000 | 61309 |
| 636 | 20231204 | 101000 | 1158939033000 | 322000 | 323000 | 324000 | 322000 | 17326 |
| 637 | 20231204 | 100900 | 1153347980000 | 323000 | 323000 | 324000 | 323000 | 10953 |
| 638 | 20231204 | 100800 | 1149805398000 | 323000 | 325000 | 325000 | 322500 | 21892 |
| 639 | 20231204 | 100700 | 1142729011500 | 325000 | 324000 | 325500 | 323500 | 17522 |
| 640 | 20231204 | 100600 | 1137040719000 | 324000 | 323500 | 324000 | 322500 | 20971 |
| 641 | 20231204 | 100500 | 1130260848000 | 323500 | 324000 | 324500 | 323000 | 20608 |
| 642 | 20231204 | 100400 | 1123590964000 | 324500 | 326000 | 326000 | 324000 | 22528 |
| 643 | 20231204 | 100300 | 1116268260500 | 325500 | 327000 | 327500 | 325500 | 11926 |
| 644 | 20231204 | 100200 | 1112374951000 | 327000 | 329500 | 329500 | 327000 | 17917 |
| 645 | 20231204 | 100100 | 1106495337500 | 329500 | 330000 | 330000 | 328500 | 13095 |
| 646 | 20231204 | 100000 | 1102182425500 | 330000 | 329500 | 330000 | 329500 | 12187 |
| 647 | 20231204 | 095900 | 1098161983000 | 329500 | 329000 | 330000 | 328500 | 7445 |
| 648 | 20231204 | 095800 | 1095709204000 | 329000 | 329500 | 329500 | 328500 | 13021 |
| 649 | 20231204 | 095700 | 1091424009000 | 329500 | 330000 | 330000 | 329000 | 13488 |
| 650 | 20231204 | 095600 | 1086979278000 | 330000 | 329000 | 330500 | 328500 | 9906 |
| 651 | 20231204 | 095500 | 1083713229500 | 329000 | 330000 | 330500 | 328500 | 14276 |
| 652 | 20231204 | 095400 | 1079007183000 | 330500 | 330500 | 331000 | 329500 | 14418 |
| 653 | 20231204 | 095300 | 1074243556500 | 330500 | 329000 | 331000 | 328500 | 25186 |
| 654 | 20231204 | 095200 | 1065935584500 | 329000 | 327500 | 329000 | 327000 | 9700 |
| 655 | 20231204 | 095100 | 1062753304000 | 327500 | 327500 | 329000 | 327000 | 13519 |
| 656 | 20231204 | 095000 | 1058316517500 | 328000 | 328500 | 329500 | 327500 | 17009 |
| 657 | 20231204 | 094900 | 1052729354500 | 329000 | 328500 | 330000 | 328000 | 24426 |
| 658 | 20231204 | 094800 | 1044688697500 | 328500 | 326500 | 329500 | 325500 | 30926 |
| 659 | 20231204 | 094700 | 1034549179500 | 327000 | 325500 | 327000 | 324000 | 35612 |
| 660 | 20231204 | 094600 | 1022969379000 | 325500 | 325500 | 326000 | 324000 | 46476 |
| 661 | 20231204 | 094500 | 1007865342500 | 325500 | 327000 | 327500 | 325500 | 34311 |
| 662 | 20231204 | 094400 | 996676296500 | 327500 | 328000 | 328500 | 327000 | 20394 |
| 663 | 20231204 | 094300 | 989991391500 | 328000 | 328500 | 329000 | 328000 | 12786 |
| 664 | 20231204 | 094200 | 985792003000 | 329000 | 330500 | 330500 | 328500 | 16876 |
| 665 | 20231204 | 094100 | 980232353500 | 330000 | 332500 | 332500 | 330000 | 12657 |
| 666 | 20231204 | 094000 | 976039819500 | 332000 | 331500 | 333000 | 331000 | 18145 |
| 667 | 20231204 | 093900 | 970009492000 | 332000 | 329000 | 332000 | 328500 | 24087 |
| 668 | 20231204 | 093800 | 962057395000 | 329000 | 330000 | 330500 | 328000 | 24368 |
| 669 | 20231204 | 093700 | 954036769500 | 330500 | 330000 | 330500 | 328000 | 40206 |
| 670 | 20231204 | 093600 | 940802816000 | 330500 | 331000 | 331500 | 330000 | 34684 |
| 671 | 20231204 | 093500 | 929344838500 | 331000 | 333000 | 334000 | 331000 | 26751 |
| 672 | 20231204 | 093400 | 920452491500 | 333500 | 334500 | 335500 | 333000 | 24089 |
| 673 | 20231204 | 093300 | 912414414500 | 334500 | 336000 | 336500 | 334000 | 17645 |
| 674 | 20231204 | 093200 | 906498556500 | 336000 | 334000 | 336500 | 334000 | 23019 |
| 675 | 20231204 | 093100 | 898781324000 | 334000 | 335500 | 336500 | 334000 | 21174 |
| 676 | 20231204 | 093000 | 891676083500 | 335500 | 337000 | 337500 | 335000 | 37541 |
| 677 | 20231204 | 092900 | 879051642000 | 337000 | 334000 | 337000 | 333500 | 31089 |
| 678 | 20231204 | 092800 | 868630490000 | 334000 | 333000 | 334500 | 332000 | 18606 |
| 679 | 20231204 | 092700 | 862425444500 | 333000 | 334500 | 335000 | 331500 | 26817 |
| 680 | 20231204 | 092600 | 853503014500 | 335000 | 331500 | 335000 | 330500 | 29993 |
| 681 | 20231204 | 092500 | 843511401000 | 331000 | 336500 | 338000 | 330000 | 44086 |
| 682 | 20231204 | 092400 | 828778097000 | 336500 | 339000 | 339500 | 336000 | 38253 |
| 683 | 20231204 | 092300 | 815863120000 | 339000 | 337000 | 340000 | 336000 | 40470 |
| 684 | 20231204 | 092200 | 802191179000 | 336000 | 338500 | 341500 | 336000 | 90105 |
| 685 | 20231204 | 092100 | 771600048000 | 338500 | 334500 | 338500 | 333500 | 66996 |
| 686 | 20231204 | 092000 | 749118350500 | 334500 | 333500 | 335500 | 333500 | 62333 |
| 687 | 20231204 | 091900 | 728253607000 | 334000 | 329500 | 334000 | 329000 | 66409 |
| 688 | 20231204 | 091800 | 706236543000 | 329500 | 330000 | 330500 | 329000 | 32962 |
| 689 | 20231204 | 091700 | 695358219000 | 330000 | 331000 | 331000 | 328000 | 43946 |
| 690 | 20231204 | 091600 | 680868415500 | 331000 | 330000 | 331000 | 329000 | 42003 |
| 691 | 20231204 | 091500 | 666998064500 | 331000 | 325500 | 331000 | 324000 | 70146 |
| 692 | 20231204 | 091400 | 644022372000 | 325500 | 327500 | 329500 | 325000 | 60876 |
| 693 | 20231204 | 091300 | 624143568500 | 328000 | 329500 | 331000 | 327500 | 68667 |
| 694 | 20231204 | 091200 | 601546010500 | 329500 | 328500 | 331500 | 327500 | 72264 |
| 695 | 20231204 | 091100 | 577700258000 | 328500 | 330000 | 330000 | 326500 | 82242 |
| 696 | 20231204 | 091000 | 550668584000 | 329500 | 325000 | 330000 | 323000 | 78466 |
| 697 | 20231204 | 090900 | 524935093000 | 324000 | 327000 | 328500 | 320500 | 125225 |
| 698 | 20231204 | 090800 | 484387388500 | 328000 | 332000 | 336000 | 327000 | 124660 |
| 699 | 20231204 | 090700 | 443098159000 | 332000 | 328000 | 335000 | 326500 | 154310 |
| 700 | 20231204 | 090600 | 391969794000 | 328500 | 350000 | 351500 | 326000 | 226103 |
| 701 | 20231204 | 090500 | 315712414500 | 350000 | 354000 | 354000 | 350000 | 205735 |
| 702 | 20231204 | 090400 | 243031782500 | 351500 | 351500 | 351500 | 351500 | 0 |
| 703 | 20231204 | 090300 | 243031782500 | 351500 | 334500 | 351500 | 333000 | 220552 |
| 704 | 20231204 | 090200 | 167138840000 | 334500 | 320000 | 334500 | 320000 | 517897 |
| 705 | 20231204 | 090100 | 0 | 280000 | 280000 | 280000 | 280000 | 0 |
| 706 | 20231204 | 090000 | 0 | 280000 | 280000 | 280000 | 280000 | 0 |