42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 204400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 3 | 20231207 | 204300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 4 | 20231207 | 204200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 5 | 20231207 | 204100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 6 | 20231207 | 204000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 7 | 20231207 | 203900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 8 | 20231207 | 203800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 9 | 20231207 | 203700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 10 | 20231207 | 203600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 11 | 20231207 | 203500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 12 | 20231207 | 203400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 13 | 20231207 | 203300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 14 | 20231207 | 203200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 15 | 20231207 | 203100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 16 | 20231207 | 203000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 17 | 20231207 | 202900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 18 | 20231207 | 202800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 19 | 20231207 | 202700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 20 | 20231207 | 202600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 21 | 20231207 | 202500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 22 | 20231207 | 202400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 23 | 20231207 | 202300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 24 | 20231207 | 202200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 25 | 20231207 | 202100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 26 | 20231207 | 202000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 27 | 20231207 | 201900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 28 | 20231207 | 201800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 29 | 20231207 | 201700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 30 | 20231207 | 201600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 31 | 20231207 | 201500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 32 | 20231207 | 201400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 33 | 20231207 | 201300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 34 | 20231207 | 201200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 35 | 20231207 | 201100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 36 | 20231207 | 201000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 37 | 20231207 | 200900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 38 | 20231207 | 200800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 39 | 20231207 | 200700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 40 | 20231207 | 200600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 41 | 20231207 | 200500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 42 | 20231207 | 200400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 43 | 20231207 | 200300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 44 | 20231207 | 200200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 45 | 20231207 | 200100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 46 | 20231207 | 200000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 47 | 20231207 | 195900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 48 | 20231207 | 195800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 49 | 20231207 | 195700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 50 | 20231207 | 195600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 51 | 20231207 | 195500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 52 | 20231207 | 195400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 53 | 20231207 | 195300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 54 | 20231207 | 195200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 55 | 20231207 | 195100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 56 | 20231207 | 195000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 57 | 20231207 | 194900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 58 | 20231207 | 194800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 59 | 20231207 | 194700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 60 | 20231207 | 194600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 61 | 20231207 | 194500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 62 | 20231207 | 194400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 63 | 20231207 | 194300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 64 | 20231207 | 194200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 65 | 20231207 | 194100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 66 | 20231207 | 194000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 67 | 20231207 | 193900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 68 | 20231207 | 193800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 69 | 20231207 | 193700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 70 | 20231207 | 193600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 71 | 20231207 | 193500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 72 | 20231207 | 193400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 73 | 20231207 | 193300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 74 | 20231207 | 193200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 75 | 20231207 | 193100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 76 | 20231207 | 193000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 77 | 20231207 | 192900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 78 | 20231207 | 192800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 79 | 20231207 | 192700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 80 | 20231207 | 192600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 81 | 20231207 | 192500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 82 | 20231207 | 192400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 83 | 20231207 | 192300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 84 | 20231207 | 192200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 85 | 20231207 | 192100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 86 | 20231207 | 192000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 87 | 20231207 | 191900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 88 | 20231207 | 191800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 89 | 20231207 | 191700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 90 | 20231207 | 191600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 91 | 20231207 | 191500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 92 | 20231207 | 191400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 93 | 20231207 | 191300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 94 | 20231207 | 191200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 95 | 20231207 | 191100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 96 | 20231207 | 191000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 97 | 20231207 | 190900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 98 | 20231207 | 190800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 99 | 20231207 | 190700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 100 | 20231207 | 190600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 101 | 20231207 | 190500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 102 | 20231207 | 190400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 103 | 20231207 | 190300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 104 | 20231207 | 190200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 105 | 20231207 | 190100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 106 | 20231207 | 190000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 107 | 20231207 | 185900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 108 | 20231207 | 185800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 109 | 20231207 | 185700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 110 | 20231207 | 185600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 111 | 20231207 | 185500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 112 | 20231207 | 185400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 113 | 20231207 | 185300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 114 | 20231207 | 185200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 115 | 20231207 | 185100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 116 | 20231207 | 185000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 117 | 20231207 | 184900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 118 | 20231207 | 184800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 119 | 20231207 | 184700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 120 | 20231207 | 184600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 121 | 20231207 | 184500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 122 | 20231207 | 184400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 123 | 20231207 | 184300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 124 | 20231207 | 184200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 125 | 20231207 | 184100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 126 | 20231207 | 184000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 127 | 20231207 | 183900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 128 | 20231207 | 183800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 129 | 20231207 | 183700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 130 | 20231207 | 183600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 131 | 20231207 | 183500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 132 | 20231207 | 183400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 133 | 20231207 | 183300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 134 | 20231207 | 183200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 135 | 20231207 | 183100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 136 | 20231207 | 183000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 137 | 20231207 | 182900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 138 | 20231207 | 182800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 139 | 20231207 | 182700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 140 | 20231207 | 182600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 141 | 20231207 | 182500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 142 | 20231207 | 182400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 143 | 20231207 | 182300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 144 | 20231207 | 182200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 145 | 20231207 | 182100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 146 | 20231207 | 182000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 147 | 20231207 | 181900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 148 | 20231207 | 181800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 149 | 20231207 | 181700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 150 | 20231207 | 181600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 151 | 20231207 | 181500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 152 | 20231207 | 181400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 153 | 20231207 | 181300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 154 | 20231207 | 181200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 155 | 20231207 | 181100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 156 | 20231207 | 181000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 157 | 20231207 | 180900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 158 | 20231207 | 180800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 159 | 20231207 | 180700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 160 | 20231207 | 180600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 161 | 20231207 | 180500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 162 | 20231207 | 180400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 163 | 20231207 | 180300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 164 | 20231207 | 180200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 165 | 20231207 | 180100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 166 | 20231207 | 180000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 167 | 20231207 | 175900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 168 | 20231207 | 175800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 169 | 20231207 | 175700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 170 | 20231207 | 175600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 171 | 20231207 | 175500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 172 | 20231207 | 175400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 173 | 20231207 | 175300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 174 | 20231207 | 175200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 175 | 20231207 | 175100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 176 | 20231207 | 175000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 177 | 20231207 | 174900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 178 | 20231207 | 174800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 179 | 20231207 | 174700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 180 | 20231207 | 174600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 181 | 20231207 | 174500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 182 | 20231207 | 174400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 183 | 20231207 | 174300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 184 | 20231207 | 174200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 185 | 20231207 | 174100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 186 | 20231207 | 174000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 187 | 20231207 | 173900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 188 | 20231207 | 173800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 189 | 20231207 | 173700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 190 | 20231207 | 173600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 191 | 20231207 | 173500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 192 | 20231207 | 173400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 193 | 20231207 | 173300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 194 | 20231207 | 173200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 195 | 20231207 | 173100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 196 | 20231207 | 173000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 197 | 20231207 | 172900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 198 | 20231207 | 172800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 199 | 20231207 | 172700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 200 | 20231207 | 172600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 201 | 20231207 | 172500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 202 | 20231207 | 172400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 203 | 20231207 | 172300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 204 | 20231207 | 172200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 205 | 20231207 | 172100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 206 | 20231207 | 172000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 207 | 20231207 | 171900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 208 | 20231207 | 171800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 209 | 20231207 | 171700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 210 | 20231207 | 171600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 211 | 20231207 | 171500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 212 | 20231207 | 171400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 213 | 20231207 | 171300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 214 | 20231207 | 171200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 215 | 20231207 | 171100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 216 | 20231207 | 171000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 217 | 20231207 | 170900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 218 | 20231207 | 170800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 219 | 20231207 | 170700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 220 | 20231207 | 170600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 221 | 20231207 | 170500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 222 | 20231207 | 170400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 223 | 20231207 | 170300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 224 | 20231207 | 170200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 225 | 20231207 | 170100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 226 | 20231207 | 170000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 227 | 20231207 | 165900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 228 | 20231207 | 165800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 229 | 20231207 | 165700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 230 | 20231207 | 165600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 231 | 20231207 | 165500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 232 | 20231207 | 165400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 233 | 20231207 | 165300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 234 | 20231207 | 165200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 235 | 20231207 | 165100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 236 | 20231207 | 165000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 237 | 20231207 | 164900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 238 | 20231207 | 164800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 239 | 20231207 | 164700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 240 | 20231207 | 164600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 241 | 20231207 | 164500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 242 | 20231207 | 164400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 243 | 20231207 | 164300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 244 | 20231207 | 164200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 245 | 20231207 | 164100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 246 | 20231207 | 164000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 247 | 20231207 | 163900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 248 | 20231207 | 163800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 249 | 20231207 | 163700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 250 | 20231207 | 163600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 251 | 20231207 | 163500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 252 | 20231207 | 163400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 253 | 20231207 | 163300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 254 | 20231207 | 163200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 255 | 20231207 | 163100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 256 | 20231207 | 163000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 257 | 20231207 | 162900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 258 | 20231207 | 162800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 259 | 20231207 | 162700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 260 | 20231207 | 162600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 261 | 20231207 | 162500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 262 | 20231207 | 162400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 263 | 20231207 | 162300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 264 | 20231207 | 162200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 265 | 20231207 | 162100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 266 | 20231207 | 162000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 267 | 20231207 | 161900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 268 | 20231207 | 161800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 269 | 20231207 | 161700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 270 | 20231207 | 161600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 271 | 20231207 | 161500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 272 | 20231207 | 161400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 273 | 20231207 | 161300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 274 | 20231207 | 161200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 275 | 20231207 | 161100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 276 | 20231207 | 161000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 277 | 20231207 | 160900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 278 | 20231207 | 160800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 279 | 20231207 | 160700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 280 | 20231207 | 160600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 281 | 20231207 | 160500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 282 | 20231207 | 160400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 283 | 20231207 | 160300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 284 | 20231207 | 160200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 285 | 20231207 | 160100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 286 | 20231207 | 160000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 287 | 20231207 | 155900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 288 | 20231207 | 155800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 289 | 20231207 | 155700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 290 | 20231207 | 155600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 291 | 20231207 | 155500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 292 | 20231207 | 155400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 293 | 20231207 | 155300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 294 | 20231207 | 155200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 295 | 20231207 | 155100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 296 | 20231207 | 155000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 297 | 20231207 | 154900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 298 | 20231207 | 154800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 299 | 20231207 | 154700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 300 | 20231207 | 154600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 301 | 20231207 | 154500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 302 | 20231207 | 154400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 303 | 20231207 | 154300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 304 | 20231207 | 154200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 305 | 20231207 | 154100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 306 | 20231207 | 154000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 307 | 20231207 | 153900 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 308 | 20231207 | 153800 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 309 | 20231207 | 153700 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 310 | 20231207 | 153600 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 311 | 20231207 | 153500 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 312 | 20231207 | 153400 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 313 | 20231207 | 153300 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 314 | 20231207 | 153200 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 315 | 20231207 | 153100 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 316 | 20231207 | 153000 | 415205866000 | 301500 | 301500 | 301500 | 301500 | 22795 |
| 317 | 20231207 | 152900 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 318 | 20231207 | 152800 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 319 | 20231207 | 152700 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 320 | 20231207 | 152600 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 321 | 20231207 | 152500 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 322 | 20231207 | 152400 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 323 | 20231207 | 152300 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 324 | 20231207 | 152200 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 325 | 20231207 | 152100 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 326 | 20231207 | 152000 | 408333173500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 327 | 20231207 | 151900 | 408333173500 | 302500 | 302500 | 303000 | 302000 | 4519 |
| 328 | 20231207 | 151800 | 406966107500 | 302500 | 302500 | 303000 | 302500 | 3318 |
| 329 | 20231207 | 151700 | 405961374500 | 303000 | 303000 | 303000 | 302500 | 1856 |
| 330 | 20231207 | 151600 | 405399274500 | 303000 | 302500 | 303000 | 302000 | 2476 |
| 331 | 20231207 | 151500 | 404650067000 | 302500 | 302000 | 302500 | 302000 | 2501 |
| 332 | 20231207 | 151400 | 403894017000 | 302500 | 302000 | 302500 | 302000 | 2004 |
| 333 | 20231207 | 151300 | 403288556000 | 302500 | 303000 | 303000 | 302000 | 2388 |
| 334 | 20231207 | 151200 | 402566778000 | 303000 | 302000 | 303000 | 302000 | 4224 |
| 335 | 20231207 | 151100 | 401288932000 | 302000 | 301500 | 302500 | 301000 | 5126 |
| 336 | 20231207 | 151000 | 399741856500 | 301000 | 300500 | 301500 | 300500 | 3840 |
| 337 | 20231207 | 150900 | 398586955500 | 300500 | 300000 | 300500 | 299500 | 1254 |
| 338 | 20231207 | 150800 | 398210550500 | 300500 | 300000 | 300500 | 299500 | 5963 |
| 339 | 20231207 | 150700 | 396422098000 | 300500 | 300000 | 300500 | 300000 | 2805 |
| 340 | 20231207 | 150600 | 395580249500 | 300000 | 300500 | 301000 | 300000 | 3794 |
| 341 | 20231207 | 150500 | 394440089500 | 300500 | 301000 | 301000 | 300000 | 3877 |
| 342 | 20231207 | 150400 | 393274751000 | 300500 | 301000 | 301500 | 300500 | 4361 |
| 343 | 20231207 | 150300 | 391961918500 | 301500 | 301000 | 301500 | 301000 | 1855 |
| 344 | 20231207 | 150200 | 391403071500 | 301500 | 302000 | 302000 | 301000 | 1806 |
| 345 | 20231207 | 150100 | 390858446500 | 301500 | 302000 | 302000 | 301500 | 1041 |
| 346 | 20231207 | 150000 | 390544374000 | 302000 | 301500 | 302000 | 301500 | 1320 |
| 347 | 20231207 | 145900 | 390146211000 | 302000 | 302000 | 302000 | 301500 | 1369 |
| 348 | 20231207 | 145800 | 389733237500 | 302000 | 301500 | 302000 | 301500 | 1739 |
| 349 | 20231207 | 145700 | 389208725000 | 301500 | 302000 | 302000 | 301500 | 2954 |
| 350 | 20231207 | 145600 | 388317849000 | 301500 | 302000 | 302000 | 301500 | 1045 |
| 351 | 20231207 | 145500 | 388002532500 | 301500 | 301500 | 302000 | 301500 | 1012 |
| 352 | 20231207 | 145400 | 387697174000 | 301500 | 301500 | 302000 | 301000 | 1838 |
| 353 | 20231207 | 145300 | 387143108000 | 301500 | 301500 | 301500 | 301000 | 1103 |
| 354 | 20231207 | 145200 | 386810693500 | 301500 | 301500 | 302000 | 301000 | 1022 |
| 355 | 20231207 | 145100 | 386502635500 | 301500 | 301500 | 302000 | 301000 | 1816 |
| 356 | 20231207 | 145000 | 385955455000 | 301500 | 301500 | 301500 | 301000 | 675 |
| 357 | 20231207 | 144900 | 385752030500 | 301500 | 302000 | 302000 | 301000 | 828 |
| 358 | 20231207 | 144800 | 385502397500 | 301500 | 301500 | 302000 | 301000 | 1792 |
| 359 | 20231207 | 144700 | 384962006000 | 301500 | 302000 | 302000 | 301500 | 884 |
| 360 | 20231207 | 144600 | 384695242000 | 301500 | 301500 | 302000 | 301500 | 1162 |
| 361 | 20231207 | 144500 | 384344582000 | 301500 | 301000 | 302000 | 301000 | 891 |
| 362 | 20231207 | 144400 | 384075831000 | 301000 | 302000 | 302000 | 301000 | 1773 |
| 363 | 20231207 | 144300 | 383541247000 | 301500 | 302000 | 302500 | 301000 | 2247 |
| 364 | 20231207 | 144200 | 382863507000 | 302000 | 303000 | 303000 | 302000 | 1582 |
| 365 | 20231207 | 144100 | 382384895000 | 303000 | 303000 | 303000 | 302500 | 1159 |
| 366 | 20231207 | 144000 | 382033998000 | 303000 | 302500 | 303000 | 302000 | 1297 |
| 367 | 20231207 | 143900 | 381641465000 | 302000 | 302000 | 302500 | 302000 | 973 |
| 368 | 20231207 | 143800 | 381347309500 | 302500 | 301500 | 302500 | 301000 | 2965 |
| 369 | 20231207 | 143700 | 380452537500 | 301500 | 301500 | 301500 | 301000 | 1440 |
| 370 | 20231207 | 143600 | 380018835500 | 301500 | 300500 | 301500 | 300000 | 2125 |
| 371 | 20231207 | 143500 | 379380345000 | 300500 | 301500 | 301500 | 300000 | 3917 |
| 372 | 20231207 | 143400 | 378202497000 | 301500 | 301500 | 301500 | 301000 | 692 |
| 373 | 20231207 | 143300 | 377994081000 | 301500 | 301000 | 302000 | 301000 | 829 |
| 374 | 20231207 | 143200 | 377744249000 | 301500 | 301500 | 302000 | 301500 | 817 |
| 375 | 20231207 | 143100 | 377497850500 | 301500 | 301000 | 301500 | 301000 | 1018 |
| 376 | 20231207 | 143000 | 377191015000 | 301500 | 301000 | 301500 | 301000 | 305 |
| 377 | 20231207 | 142900 | 377099147000 | 301500 | 302000 | 302000 | 301000 | 1086 |
| 378 | 20231207 | 142800 | 376771747000 | 302000 | 302000 | 302000 | 301500 | 742 |
| 379 | 20231207 | 142700 | 376547749000 | 302000 | 302500 | 303000 | 302000 | 1934 |
| 380 | 20231207 | 142600 | 375962850000 | 303000 | 302000 | 303000 | 301500 | 1620 |
| 381 | 20231207 | 142500 | 375472886500 | 302000 | 302500 | 302500 | 301500 | 1617 |
| 382 | 20231207 | 142400 | 374984526000 | 302000 | 302000 | 302500 | 301500 | 787 |
| 383 | 20231207 | 142300 | 374746865000 | 301500 | 301500 | 302000 | 301000 | 1304 |
| 384 | 20231207 | 142200 | 374353673000 | 301500 | 301500 | 301500 | 301000 | 520 |
| 385 | 20231207 | 142100 | 374196967000 | 301000 | 301000 | 301500 | 301000 | 481 |
| 386 | 20231207 | 142000 | 374052130000 | 301000 | 301500 | 302000 | 301000 | 1297 |
| 387 | 20231207 | 141900 | 373661137000 | 301500 | 300000 | 301500 | 299500 | 3395 |
| 388 | 20231207 | 141800 | 372640385500 | 300000 | 301000 | 301000 | 299500 | 3810 |
| 389 | 20231207 | 141700 | 371496893000 | 300500 | 300000 | 301000 | 300000 | 3772 |
| 390 | 20231207 | 141600 | 370363527500 | 300500 | 302000 | 302000 | 300000 | 8722 |
| 391 | 20231207 | 141500 | 367738982000 | 301500 | 302000 | 302000 | 301500 | 1814 |
| 392 | 20231207 | 141400 | 367191642000 | 302000 | 302000 | 302000 | 301500 | 780 |
| 393 | 20231207 | 141300 | 366956202000 | 302000 | 302000 | 302500 | 302000 | 1570 |
| 394 | 20231207 | 141200 | 366481971500 | 302500 | 303000 | 303000 | 302000 | 2077 |
| 395 | 20231207 | 141100 | 365853917000 | 303000 | 302500 | 303000 | 302500 | 1075 |
| 396 | 20231207 | 141000 | 365528411500 | 302500 | 302000 | 303000 | 301500 | 1964 |
| 397 | 20231207 | 140900 | 364934921000 | 302000 | 302000 | 302000 | 301500 | 618 |
| 398 | 20231207 | 140800 | 364748374500 | 302000 | 301500 | 302000 | 301500 | 825 |
| 399 | 20231207 | 140700 | 364499255000 | 302000 | 302000 | 302000 | 301500 | 490 |
| 400 | 20231207 | 140600 | 364351364000 | 302000 | 301500 | 302500 | 301500 | 2371 |
| 401 | 20231207 | 140500 | 363635976000 | 302000 | 301500 | 302000 | 301000 | 2429 |
| 402 | 20231207 | 140400 | 362903763000 | 301000 | 301500 | 302000 | 301000 | 2927 |
| 403 | 20231207 | 140300 | 362021730000 | 301500 | 302000 | 302500 | 301000 | 2886 |
| 404 | 20231207 | 140200 | 361151135500 | 302000 | 304000 | 304000 | 301500 | 7395 |
| 405 | 20231207 | 140100 | 358911732500 | 304500 | 305000 | 305000 | 304000 | 1548 |
| 406 | 20231207 | 140000 | 358440302500 | 305000 | 304000 | 305000 | 304000 | 1362 |
| 407 | 20231207 | 135900 | 358025620000 | 304000 | 304000 | 304500 | 303500 | 901 |
| 408 | 20231207 | 135800 | 357751727000 | 303500 | 304000 | 304500 | 303500 | 809 |
| 409 | 20231207 | 135700 | 357505925500 | 304000 | 305000 | 305000 | 303500 | 1766 |
| 410 | 20231207 | 135600 | 356968486500 | 305000 | 303500 | 305000 | 303500 | 2490 |
| 411 | 20231207 | 135500 | 356211000500 | 303500 | 304000 | 304000 | 303000 | 2195 |
| 412 | 20231207 | 135400 | 355544714000 | 304000 | 304500 | 304500 | 303500 | 2459 |
| 413 | 20231207 | 135300 | 354796782000 | 304500 | 305000 | 305000 | 304000 | 1996 |
| 414 | 20231207 | 135200 | 354189164500 | 305500 | 305000 | 306000 | 305000 | 4300 |
| 415 | 20231207 | 135100 | 352876528500 | 305000 | 306000 | 306000 | 305000 | 5689 |
| 416 | 20231207 | 135000 | 351137664000 | 305500 | 305000 | 306000 | 304500 | 3418 |
| 417 | 20231207 | 134900 | 350094422000 | 305000 | 306000 | 306000 | 304500 | 9775 |
| 418 | 20231207 | 134800 | 347111902000 | 306000 | 304500 | 306000 | 304500 | 9051 |
| 419 | 20231207 | 134700 | 344350201500 | 304500 | 304000 | 305000 | 304000 | 3815 |
| 420 | 20231207 | 134600 | 343188571500 | 304500 | 304500 | 304500 | 304000 | 1444 |
| 421 | 20231207 | 134500 | 342749022500 | 304000 | 303500 | 304500 | 303000 | 2513 |
| 422 | 20231207 | 134400 | 341986025000 | 303000 | 302500 | 303500 | 302500 | 4045 |
| 423 | 20231207 | 134300 | 340761456500 | 303000 | 303000 | 304000 | 302500 | 3537 |
| 424 | 20231207 | 134200 | 339689298000 | 304000 | 304500 | 304500 | 303500 | 2767 |
| 425 | 20231207 | 134100 | 338849005000 | 304500 | 304500 | 305000 | 303500 | 2196 |
| 426 | 20231207 | 134000 | 338180850000 | 304500 | 304500 | 305000 | 304000 | 4072 |
| 427 | 20231207 | 133900 | 336940930000 | 304500 | 303500 | 305000 | 303000 | 4492 |
| 428 | 20231207 | 133800 | 335574709500 | 303500 | 304500 | 305000 | 302500 | 11167 |
| 429 | 20231207 | 133700 | 332178688500 | 305000 | 304500 | 305000 | 304500 | 6343 |
| 430 | 20231207 | 133600 | 330244417500 | 305000 | 304500 | 305000 | 304500 | 5493 |
| 431 | 20231207 | 133500 | 328569495000 | 304500 | 304000 | 305000 | 303500 | 7893 |
| 432 | 20231207 | 133400 | 326167650500 | 304000 | 303000 | 305000 | 302500 | 26457 |
| 433 | 20231207 | 133300 | 318130391500 | 303000 | 303000 | 303000 | 302000 | 3284 |
| 434 | 20231207 | 133200 | 317136367500 | 302500 | 302500 | 303000 | 302000 | 7558 |
| 435 | 20231207 | 133100 | 314849693000 | 302500 | 302000 | 302500 | 301500 | 3016 |
| 436 | 20231207 | 133000 | 313938706500 | 302000 | 301500 | 302000 | 301500 | 1954 |
| 437 | 20231207 | 132900 | 313348917500 | 301500 | 302000 | 302000 | 301500 | 838 |
| 438 | 20231207 | 132800 | 313096055500 | 302000 | 302000 | 302000 | 301500 | 1723 |
| 439 | 20231207 | 132700 | 312575782000 | 302000 | 301500 | 302000 | 301000 | 3812 |
| 440 | 20231207 | 132600 | 311425350500 | 301500 | 301500 | 301500 | 301000 | 3629 |
| 441 | 20231207 | 132500 | 310331450500 | 301000 | 302500 | 302500 | 301000 | 7582 |
| 442 | 20231207 | 132400 | 308043432500 | 302500 | 302000 | 302500 | 302000 | 2085 |
| 443 | 20231207 | 132300 | 307412859500 | 302500 | 302000 | 302500 | 301500 | 7400 |
| 444 | 20231207 | 132200 | 305177591500 | 301500 | 301000 | 302000 | 301000 | 6297 |
| 445 | 20231207 | 132100 | 303279795500 | 301000 | 301000 | 301500 | 300500 | 3103 |
| 446 | 20231207 | 132000 | 302345829000 | 301000 | 300500 | 301000 | 300500 | 1550 |
| 447 | 20231207 | 131900 | 301879438000 | 300500 | 300500 | 301000 | 300500 | 3807 |
| 448 | 20231207 | 131800 | 300734428000 | 301000 | 300000 | 301500 | 299500 | 18160 |
| 449 | 20231207 | 131700 | 295280120000 | 300000 | 299500 | 300000 | 299000 | 2384 |
| 450 | 20231207 | 131600 | 294566129000 | 299000 | 299500 | 299500 | 299000 | 877 |
| 451 | 20231207 | 131500 | 294303798500 | 299500 | 300000 | 300000 | 299000 | 1467 |
| 452 | 20231207 | 131400 | 293864432500 | 300000 | 299500 | 300000 | 299500 | 505 |
| 453 | 20231207 | 131300 | 293713065000 | 299500 | 299500 | 300000 | 299500 | 473 |
| 454 | 20231207 | 131200 | 293571305000 | 300000 | 299000 | 300000 | 299000 | 2014 |
| 455 | 20231207 | 131100 | 292968178000 | 299500 | 299000 | 299500 | 299000 | 580 |
| 456 | 20231207 | 131000 | 292794698500 | 299000 | 299500 | 299500 | 299000 | 1447 |
| 457 | 20231207 | 130900 | 292361885000 | 299500 | 300000 | 300000 | 299000 | 2230 |
| 458 | 20231207 | 130800 | 291693694000 | 300000 | 299500 | 300000 | 299500 | 490 |
| 459 | 20231207 | 130700 | 291546889000 | 299500 | 299500 | 300000 | 299000 | 3031 |
| 460 | 20231207 | 130600 | 290639139000 | 300000 | 300000 | 300000 | 299500 | 441 |
| 461 | 20231207 | 130500 | 290506918500 | 300000 | 299500 | 300000 | 299500 | 2252 |
| 462 | 20231207 | 130400 | 289831461500 | 299500 | 299500 | 300000 | 299500 | 1297 |
| 463 | 20231207 | 130300 | 289442835500 | 300000 | 299000 | 300000 | 298500 | 5171 |
| 464 | 20231207 | 130200 | 287894930500 | 298500 | 299000 | 299000 | 298500 | 741 |
| 465 | 20231207 | 130100 | 287673401000 | 299000 | 298500 | 299000 | 298000 | 2072 |
| 466 | 20231207 | 130000 | 287054855000 | 299000 | 298000 | 299000 | 298000 | 1489 |
| 467 | 20231207 | 125900 | 286610524000 | 298500 | 298000 | 298500 | 298000 | 631 |
| 468 | 20231207 | 125800 | 286422300500 | 298000 | 297500 | 298500 | 297000 | 3735 |
| 469 | 20231207 | 125700 | 285309685500 | 297500 | 297500 | 297500 | 297000 | 160 |
| 470 | 20231207 | 125600 | 285262118000 | 297000 | 296500 | 297500 | 296500 | 1198 |
| 471 | 20231207 | 125500 | 284906332000 | 296500 | 297000 | 297000 | 296500 | 209 |
| 472 | 20231207 | 125400 | 284844314000 | 296500 | 296500 | 297000 | 296500 | 1107 |
| 473 | 20231207 | 125300 | 284515887500 | 296500 | 297500 | 297500 | 296500 | 795 |
| 474 | 20231207 | 125200 | 284279774000 | 297000 | 297000 | 297500 | 296500 | 2596 |
| 475 | 20231207 | 125100 | 283509067500 | 296500 | 296500 | 297000 | 296500 | 609 |
| 476 | 20231207 | 125000 | 283328407000 | 296500 | 296500 | 297000 | 296500 | 419 |
| 477 | 20231207 | 124900 | 283204107500 | 296500 | 297000 | 297000 | 296500 | 331 |
| 478 | 20231207 | 124800 | 283105963000 | 296500 | 296500 | 297000 | 296500 | 148 |
| 479 | 20231207 | 124700 | 283062045000 | 296500 | 296500 | 297000 | 296000 | 1559 |
| 480 | 20231207 | 124600 | 282600099000 | 296500 | 296000 | 296500 | 296000 | 287 |
| 481 | 20231207 | 124500 | 282515085000 | 296000 | 296500 | 296500 | 296000 | 506 |
| 482 | 20231207 | 124400 | 282365243000 | 296500 | 296500 | 297000 | 296000 | 783 |
| 483 | 20231207 | 124300 | 282133028000 | 297000 | 296500 | 297000 | 296500 | 1283 |
| 484 | 20231207 | 124200 | 281752606000 | 296500 | 297000 | 297000 | 296500 | 361 |
| 485 | 20231207 | 124100 | 281645511000 | 296500 | 296500 | 297000 | 296500 | 1174 |
| 486 | 20231207 | 124000 | 281297363500 | 296500 | 297000 | 297500 | 296500 | 2750 |
| 487 | 20231207 | 123900 | 280481116500 | 297000 | 297000 | 297500 | 297000 | 191 |
| 488 | 20231207 | 123800 | 280424360500 | 297500 | 297500 | 298000 | 297500 | 699 |
| 489 | 20231207 | 123700 | 280216380000 | 297500 | 297500 | 298000 | 297500 | 227 |
| 490 | 20231207 | 123600 | 280148836500 | 297500 | 298000 | 298000 | 297500 | 801 |
| 491 | 20231207 | 123500 | 279910517500 | 298000 | 298000 | 298000 | 297500 | 698 |
| 492 | 20231207 | 123400 | 279702824500 | 297500 | 298000 | 298000 | 297500 | 294 |
| 493 | 20231207 | 123300 | 279615314500 | 298000 | 297000 | 298000 | 296500 | 3304 |
| 494 | 20231207 | 123200 | 278632130000 | 297000 | 297000 | 297000 | 296500 | 490 |
| 495 | 20231207 | 123100 | 278486738000 | 296500 | 297500 | 297500 | 296500 | 1703 |
| 496 | 20231207 | 123000 | 277980928500 | 297500 | 297000 | 297500 | 296500 | 935 |
| 497 | 20231207 | 122900 | 277703331000 | 297000 | 296500 | 297000 | 296500 | 564 |
| 498 | 20231207 | 122800 | 277536001500 | 296500 | 297500 | 297500 | 296500 | 2255 |
| 499 | 20231207 | 122700 | 276866653500 | 297000 | 297500 | 297500 | 297000 | 289 |
| 500 | 20231207 | 122600 | 276780715500 | 297500 | 298000 | 298000 | 297500 | 1380 |
| 501 | 20231207 | 122500 | 276370117500 | 298000 | 298500 | 298500 | 297500 | 1481 |
| 502 | 20231207 | 122400 | 275928747500 | 298500 | 297500 | 298500 | 297500 | 478 |
| 503 | 20231207 | 122300 | 275786227500 | 298000 | 298000 | 298000 | 297500 | 750 |
| 504 | 20231207 | 122200 | 275562763500 | 298000 | 297500 | 298000 | 297500 | 689 |
| 505 | 20231207 | 122100 | 275357634500 | 298000 | 297500 | 298000 | 297000 | 1215 |
| 506 | 20231207 | 122000 | 274996219500 | 297500 | 297500 | 298000 | 297000 | 369 |
| 507 | 20231207 | 121900 | 274886439500 | 297500 | 297500 | 297500 | 297000 | 481 |
| 508 | 20231207 | 121800 | 274743463500 | 297500 | 298000 | 298000 | 297000 | 848 |
| 509 | 20231207 | 121700 | 274491078000 | 297500 | 297500 | 298000 | 297500 | 295 |
| 510 | 20231207 | 121600 | 274403281000 | 297500 | 297500 | 298000 | 297500 | 280 |
| 511 | 20231207 | 121500 | 274319905000 | 297500 | 297500 | 298000 | 297500 | 594 |
| 512 | 20231207 | 121400 | 274142929500 | 298000 | 297000 | 298000 | 297000 | 727 |
| 513 | 20231207 | 121300 | 273926801500 | 297000 | 296500 | 297500 | 296500 | 1053 |
| 514 | 20231207 | 121200 | 273614103500 | 297000 | 296500 | 297000 | 296000 | 2470 |
| 515 | 20231207 | 121100 | 272881465500 | 296500 | 296500 | 297000 | 296000 | 4677 |
| 516 | 20231207 | 121000 | 271494776000 | 297000 | 297000 | 297500 | 296500 | 3509 |
| 517 | 20231207 | 120900 | 270453045500 | 297000 | 297000 | 297500 | 297000 | 1161 |
| 518 | 20231207 | 120800 | 270107998000 | 297500 | 297500 | 297500 | 297000 | 1040 |
| 519 | 20231207 | 120700 | 269798979500 | 297500 | 298000 | 298000 | 297000 | 3314 |
| 520 | 20231207 | 120600 | 268813372000 | 298000 | 299500 | 299500 | 297500 | 6811 |
| 521 | 20231207 | 120500 | 266780363000 | 299500 | 299500 | 299500 | 299000 | 220 |
| 522 | 20231207 | 120400 | 266714496000 | 299500 | 299500 | 299500 | 299000 | 658 |
| 523 | 20231207 | 120300 | 266517537500 | 299500 | 299500 | 300000 | 299000 | 1772 |
| 524 | 20231207 | 120200 | 265986840000 | 300000 | 300000 | 300000 | 299500 | 322 |
| 525 | 20231207 | 120100 | 265890268500 | 300000 | 299500 | 300000 | 299000 | 975 |
| 526 | 20231207 | 120000 | 265598098000 | 299500 | 298500 | 299500 | 298500 | 1890 |
| 527 | 20231207 | 115900 | 265033020500 | 299000 | 298500 | 299000 | 298500 | 856 |
| 528 | 20231207 | 115800 | 264777302500 | 299000 | 298500 | 299000 | 298500 | 543 |
| 529 | 20231207 | 115700 | 264615111000 | 298500 | 299000 | 299000 | 298500 | 562 |
| 530 | 20231207 | 115600 | 264447146000 | 299000 | 300500 | 300500 | 299000 | 6857 |
| 531 | 20231207 | 115500 | 262393354500 | 300500 | 300500 | 301000 | 300000 | 1710 |
| 532 | 20231207 | 115400 | 261879653500 | 300500 | 301000 | 301000 | 300000 | 3886 |
| 533 | 20231207 | 115300 | 260711965500 | 301000 | 301000 | 301500 | 300500 | 1853 |
| 534 | 20231207 | 115200 | 260154254000 | 301000 | 301000 | 301500 | 300500 | 4289 |
| 535 | 20231207 | 115100 | 258863243000 | 301000 | 300500 | 301000 | 300000 | 1143 |
| 536 | 20231207 | 115000 | 258519499000 | 300500 | 300500 | 300500 | 300000 | 2913 |
| 537 | 20231207 | 114900 | 257644217000 | 300500 | 300500 | 301000 | 300000 | 7013 |
| 538 | 20231207 | 114800 | 255534684500 | 300500 | 300000 | 300500 | 299500 | 6689 |
| 539 | 20231207 | 114700 | 253527576000 | 300000 | 299500 | 300000 | 299500 | 608 |
| 540 | 20231207 | 114600 | 253345279000 | 300000 | 300000 | 300000 | 299500 | 1386 |
| 541 | 20231207 | 114500 | 252929662000 | 300000 | 300000 | 300000 | 299500 | 1602 |
| 542 | 20231207 | 114400 | 252449137500 | 300000 | 299500 | 300000 | 299500 | 2655 |
| 543 | 20231207 | 114300 | 251652946000 | 300000 | 299000 | 300000 | 298500 | 6091 |
| 544 | 20231207 | 114200 | 249830160500 | 299000 | 299000 | 299000 | 298500 | 704 |
| 545 | 20231207 | 114100 | 249619739500 | 298500 | 299000 | 299000 | 298500 | 544 |
| 546 | 20231207 | 114000 | 249457138500 | 299000 | 298500 | 299000 | 298500 | 569 |
| 547 | 20231207 | 113900 | 249287195500 | 299000 | 298500 | 299000 | 298500 | 534 |
| 548 | 20231207 | 113800 | 249127669000 | 299000 | 298500 | 299000 | 298500 | 1500 |
| 549 | 20231207 | 113700 | 248679542500 | 299000 | 298500 | 299000 | 298500 | 475 |
| 550 | 20231207 | 113600 | 248537622000 | 299000 | 298500 | 299000 | 298000 | 626 |
| 551 | 20231207 | 113500 | 248350760500 | 298000 | 297500 | 298500 | 297500 | 805 |
| 552 | 20231207 | 113400 | 248110897500 | 298000 | 297500 | 298000 | 297500 | 920 |
| 553 | 20231207 | 113300 | 247836945000 | 297500 | 298000 | 298000 | 297500 | 551 |
| 554 | 20231207 | 113200 | 247672964000 | 297500 | 298500 | 299000 | 297500 | 3381 |
| 555 | 20231207 | 113100 | 246664578500 | 298500 | 299000 | 299000 | 298500 | 1174 |
| 556 | 20231207 | 113000 | 246313782500 | 299000 | 299500 | 299500 | 298500 | 3184 |
| 557 | 20231207 | 112900 | 245361363000 | 299500 | 299000 | 299500 | 299000 | 5125 |
| 558 | 20231207 | 112800 | 243826502000 | 299500 | 299000 | 299500 | 298500 | 7115 |
| 559 | 20231207 | 112700 | 241698820000 | 299000 | 298500 | 299000 | 298500 | 3411 |
| 560 | 20231207 | 112600 | 240679304000 | 298500 | 298500 | 299000 | 298000 | 3619 |
| 561 | 20231207 | 112500 | 239598879000 | 298000 | 298000 | 298500 | 297500 | 3645 |
| 562 | 20231207 | 112400 | 238512109500 | 298000 | 298000 | 298500 | 297500 | 6153 |
| 563 | 20231207 | 112300 | 236678158000 | 297500 | 297000 | 298000 | 296500 | 7779 |
| 564 | 20231207 | 112200 | 234365868000 | 297000 | 296000 | 297000 | 296000 | 3712 |
| 565 | 20231207 | 112100 | 233265050500 | 296500 | 295500 | 296500 | 295500 | 1413 |
| 566 | 20231207 | 112000 | 232846834000 | 295500 | 296000 | 296000 | 295500 | 624 |
| 567 | 20231207 | 111900 | 232662342000 | 295500 | 295500 | 296000 | 295500 | 435 |
| 568 | 20231207 | 111800 | 232533670500 | 296000 | 295500 | 296000 | 295500 | 626 |
| 569 | 20231207 | 111700 | 232348664000 | 295500 | 295500 | 296000 | 295500 | 702 |
| 570 | 20231207 | 111600 | 232141127000 | 295500 | 296000 | 296500 | 295500 | 1050 |
| 571 | 20231207 | 111500 | 231830653000 | 296000 | 297000 | 297000 | 295500 | 4390 |
| 572 | 20231207 | 111400 | 230529766000 | 297000 | 297000 | 297000 | 296500 | 4399 |
| 573 | 20231207 | 111300 | 229223465500 | 296500 | 296500 | 297000 | 296000 | 2747 |
| 574 | 20231207 | 111200 | 228409099500 | 296500 | 296500 | 297000 | 296000 | 1734 |
| 575 | 20231207 | 111100 | 227894841000 | 296500 | 296000 | 296500 | 296000 | 3544 |
| 576 | 20231207 | 111000 | 226844226000 | 296000 | 296000 | 296500 | 296000 | 519 |
| 577 | 20231207 | 110900 | 226690536500 | 296000 | 296000 | 296500 | 296000 | 762 |
| 578 | 20231207 | 110800 | 226464866500 | 296000 | 296000 | 296500 | 295500 | 1034 |
| 579 | 20231207 | 110700 | 226158813500 | 295500 | 296500 | 296500 | 295500 | 3868 |
| 580 | 20231207 | 110600 | 225013722000 | 296500 | 296500 | 296500 | 296000 | 2142 |
| 581 | 20231207 | 110500 | 224379321500 | 296500 | 296500 | 296500 | 295500 | 3682 |
| 582 | 20231207 | 110400 | 223289133000 | 296500 | 296000 | 296500 | 295500 | 2434 |
| 583 | 20231207 | 110300 | 222568578500 | 296000 | 295500 | 296000 | 295500 | 1078 |
| 584 | 20231207 | 110200 | 222249647500 | 296000 | 295500 | 296000 | 295000 | 2034 |
| 585 | 20231207 | 110100 | 221648417500 | 295500 | 294500 | 295500 | 294500 | 969 |
| 586 | 20231207 | 110000 | 221362563000 | 295000 | 295000 | 295500 | 294500 | 2207 |
| 587 | 20231207 | 105900 | 220711555500 | 295000 | 294500 | 295500 | 294500 | 2517 |
| 588 | 20231207 | 105800 | 219969310500 | 294500 | 294500 | 295000 | 294500 | 2014 |
| 589 | 20231207 | 105700 | 219375537000 | 294500 | 293500 | 295000 | 293500 | 4580 |
| 590 | 20231207 | 105600 | 218027077000 | 293500 | 293000 | 293500 | 292500 | 2073 |
| 591 | 20231207 | 105500 | 217419630500 | 293000 | 292000 | 293000 | 292000 | 2528 |
| 592 | 20231207 | 105400 | 216680162000 | 292000 | 292500 | 293000 | 292000 | 1520 |
| 593 | 20231207 | 105300 | 216235837500 | 292500 | 293000 | 293000 | 292000 | 2623 |
| 594 | 20231207 | 105200 | 215468712000 | 292500 | 293000 | 293000 | 292500 | 849 |
| 595 | 20231207 | 105100 | 215220306000 | 292500 | 293500 | 293500 | 292500 | 1360 |
| 596 | 20231207 | 105000 | 214821708500 | 293000 | 293000 | 293500 | 292500 | 2416 |
| 597 | 20231207 | 104900 | 214113783000 | 293000 | 293500 | 294000 | 292500 | 3167 |
| 598 | 20231207 | 104800 | 213185663000 | 293500 | 294000 | 294500 | 293500 | 1864 |
| 599 | 20231207 | 104700 | 212638108000 | 294500 | 294500 | 294500 | 294000 | 1487 |
| 600 | 20231207 | 104600 | 212200809500 | 294500 | 294500 | 294500 | 293500 | 1513 |
| 601 | 20231207 | 104500 | 211756007500 | 294500 | 294000 | 294500 | 294000 | 381 |
| 602 | 20231207 | 104400 | 211643942000 | 294000 | 293500 | 294500 | 293500 | 2249 |
| 603 | 20231207 | 104300 | 210983018500 | 293500 | 293500 | 294000 | 293000 | 678 |
| 604 | 20231207 | 104200 | 210783836500 | 294000 | 294500 | 294500 | 293000 | 2869 |
| 605 | 20231207 | 104100 | 209940975000 | 294500 | 294000 | 294500 | 293500 | 890 |
| 606 | 20231207 | 104000 | 209679294500 | 293500 | 294500 | 294500 | 293500 | 851 |
| 607 | 20231207 | 103900 | 209429122000 | 294000 | 294000 | 294500 | 294000 | 816 |
| 608 | 20231207 | 103800 | 209189119000 | 294500 | 295000 | 295000 | 294000 | 1310 |
| 609 | 20231207 | 103700 | 208803664500 | 295000 | 295500 | 295500 | 294500 | 987 |
| 610 | 20231207 | 103600 | 208512518000 | 295500 | 296000 | 296000 | 295000 | 2818 |
| 611 | 20231207 | 103500 | 207680215000 | 296000 | 296000 | 296500 | 295500 | 4361 |
| 612 | 20231207 | 103400 | 206389626000 | 296000 | 295000 | 296000 | 294500 | 2880 |
| 613 | 20231207 | 103300 | 205538988500 | 294500 | 295000 | 295000 | 294000 | 2488 |
| 614 | 20231207 | 103200 | 204806067500 | 295000 | 293500 | 295000 | 293500 | 3260 |
| 615 | 20231207 | 103100 | 203846351000 | 293500 | 293000 | 294000 | 292000 | 5812 |
| 616 | 20231207 | 103000 | 202145341000 | 292500 | 292000 | 293500 | 291500 | 3398 |
| 617 | 20231207 | 102900 | 201151755000 | 291500 | 293500 | 294000 | 291500 | 11941 |
| 618 | 20231207 | 102800 | 197659105000 | 294000 | 295000 | 295000 | 293500 | 3031 |
| 619 | 20231207 | 102700 | 196767621000 | 294500 | 295000 | 295000 | 294500 | 1034 |
| 620 | 20231207 | 102600 | 196462950000 | 295000 | 295000 | 296000 | 294500 | 4254 |
| 621 | 20231207 | 102500 | 195207578500 | 295500 | 295000 | 295500 | 295000 | 3054 |
| 622 | 20231207 | 102400 | 194305455500 | 295500 | 296000 | 296000 | 295000 | 2460 |
| 623 | 20231207 | 102300 | 193578483500 | 296000 | 296000 | 296500 | 295500 | 1974 |
| 624 | 20231207 | 102200 | 192994155500 | 296000 | 296500 | 297000 | 295500 | 8480 |
| 625 | 20231207 | 102100 | 190482078500 | 296500 | 295500 | 296500 | 295000 | 4312 |
| 626 | 20231207 | 102000 | 189205618500 | 295000 | 294500 | 295500 | 294000 | 5181 |
| 627 | 20231207 | 101900 | 187678329500 | 294500 | 295000 | 295000 | 294000 | 4054 |
| 628 | 20231207 | 101800 | 186484800000 | 295000 | 293000 | 295000 | 292500 | 8653 |
| 629 | 20231207 | 101700 | 183942476500 | 293000 | 293000 | 293500 | 292500 | 5062 |
| 630 | 20231207 | 101600 | 182459532500 | 293000 | 293000 | 293500 | 292000 | 10646 |
| 631 | 20231207 | 101500 | 179344416000 | 292500 | 293500 | 293500 | 292000 | 13194 |
| 632 | 20231207 | 101400 | 175481369000 | 293000 | 294000 | 294500 | 293000 | 8619 |
| 633 | 20231207 | 101300 | 172950851000 | 294000 | 294000 | 294500 | 293500 | 9622 |
| 634 | 20231207 | 101200 | 170124668000 | 294000 | 294000 | 294500 | 293500 | 8064 |
| 635 | 20231207 | 101100 | 167753815500 | 294500 | 296000 | 296000 | 294000 | 9776 |
| 636 | 20231207 | 101000 | 164871436000 | 295500 | 295500 | 296000 | 295000 | 5003 |
| 637 | 20231207 | 100900 | 163391609000 | 296000 | 295000 | 296000 | 294500 | 16326 |
| 638 | 20231207 | 100800 | 158573288000 | 295000 | 295500 | 296000 | 295000 | 15998 |
| 639 | 20231207 | 100700 | 153851249000 | 295500 | 296500 | 296500 | 295500 | 10189 |
| 640 | 20231207 | 100600 | 150836834000 | 296500 | 296500 | 297000 | 296000 | 4177 |
| 641 | 20231207 | 100500 | 149598468500 | 296500 | 297500 | 298000 | 296500 | 3415 |
| 642 | 20231207 | 100400 | 148583622500 | 297500 | 296500 | 298000 | 296000 | 7765 |
| 643 | 20231207 | 100300 | 146279350000 | 296500 | 297500 | 297500 | 296500 | 6093 |
| 644 | 20231207 | 100200 | 144470538000 | 297500 | 297500 | 298000 | 297000 | 7095 |
| 645 | 20231207 | 100100 | 142362047000 | 297000 | 297500 | 298000 | 296500 | 12680 |
| 646 | 20231207 | 100000 | 138594817000 | 297500 | 297500 | 298000 | 297000 | 7547 |
| 647 | 20231207 | 095900 | 136351366500 | 297000 | 298000 | 298500 | 297000 | 9955 |
| 648 | 20231207 | 095800 | 133388147000 | 298000 | 299000 | 299000 | 297500 | 13600 |
| 649 | 20231207 | 095700 | 129332859500 | 299000 | 300000 | 300000 | 299000 | 10440 |
| 650 | 20231207 | 095600 | 126207350500 | 300000 | 300500 | 300500 | 300000 | 1855 |
| 651 | 20231207 | 095500 | 125650648500 | 300500 | 300500 | 300500 | 300000 | 3263 |
| 652 | 20231207 | 095400 | 124671602500 | 300000 | 301500 | 301500 | 300000 | 5809 |
| 653 | 20231207 | 095300 | 122924433500 | 301500 | 301500 | 301500 | 301000 | 1950 |
| 654 | 20231207 | 095200 | 122337371000 | 301500 | 302000 | 302500 | 301000 | 3289 |
| 655 | 20231207 | 095100 | 121345600000 | 302000 | 301500 | 302500 | 301500 | 1551 |
| 656 | 20231207 | 095000 | 120877240500 | 301500 | 302000 | 302000 | 301500 | 1473 |
| 657 | 20231207 | 094900 | 120432988000 | 302000 | 302500 | 302500 | 301500 | 1800 |
| 658 | 20231207 | 094800 | 119889453500 | 302500 | 301500 | 302500 | 301500 | 1211 |
| 659 | 20231207 | 094700 | 119523507500 | 301500 | 301500 | 302000 | 301000 | 1360 |
| 660 | 20231207 | 094600 | 119113630000 | 301000 | 301000 | 301500 | 300500 | 1810 |
| 661 | 20231207 | 094500 | 118568723000 | 301000 | 301500 | 301500 | 300500 | 4555 |
| 662 | 20231207 | 094400 | 117196948500 | 302000 | 302500 | 303000 | 301500 | 3039 |
| 663 | 20231207 | 094300 | 116278473000 | 302500 | 303000 | 303500 | 302500 | 1175 |
| 664 | 20231207 | 094200 | 115922439000 | 303000 | 304000 | 304500 | 302500 | 3455 |
| 665 | 20231207 | 094100 | 114874083500 | 304000 | 304500 | 305000 | 303500 | 6172 |
| 666 | 20231207 | 094000 | 112995980000 | 304000 | 303500 | 304500 | 303500 | 3621 |
| 667 | 20231207 | 093900 | 111895302500 | 303500 | 303000 | 303500 | 302500 | 3488 |
| 668 | 20231207 | 093800 | 110837829000 | 303000 | 302500 | 303000 | 302500 | 1710 |
| 669 | 20231207 | 093700 | 110319862500 | 302500 | 303000 | 303000 | 302000 | 2681 |
| 670 | 20231207 | 093600 | 109508891500 | 303000 | 302000 | 303000 | 301500 | 4413 |
| 671 | 20231207 | 093500 | 108173277500 | 302500 | 301000 | 302500 | 300500 | 8612 |
| 672 | 20231207 | 093400 | 105578235500 | 300500 | 300500 | 301000 | 300500 | 3792 |
| 673 | 20231207 | 093300 | 104438336000 | 301000 | 300500 | 301000 | 300000 | 5611 |
| 674 | 20231207 | 093200 | 102751205000 | 300500 | 301000 | 301000 | 299000 | 17304 |
| 675 | 20231207 | 093100 | 97558397000 | 301000 | 301500 | 302000 | 301000 | 10718 |
| 676 | 20231207 | 093000 | 94330395500 | 302000 | 302000 | 302500 | 301500 | 3727 |
| 677 | 20231207 | 092900 | 93204666500 | 302500 | 303000 | 303500 | 302000 | 3419 |
| 678 | 20231207 | 092800 | 92169882000 | 303000 | 303500 | 304000 | 303000 | 2093 |
| 679 | 20231207 | 092700 | 91535409000 | 304000 | 304500 | 305000 | 303000 | 5946 |
| 680 | 20231207 | 092600 | 89726485500 | 304500 | 304000 | 304500 | 304000 | 1547 |
| 681 | 20231207 | 092500 | 89255707000 | 304500 | 304000 | 304500 | 303500 | 3788 |
| 682 | 20231207 | 092400 | 88103834500 | 304000 | 302500 | 304500 | 302000 | 7477 |
| 683 | 20231207 | 092300 | 85834359500 | 302000 | 302000 | 303000 | 302000 | 6791 |
| 684 | 20231207 | 092200 | 83780404500 | 302500 | 303000 | 303500 | 302000 | 8249 |
| 685 | 20231207 | 092100 | 81284974500 | 303000 | 303500 | 303500 | 302500 | 5798 |
| 686 | 20231207 | 092000 | 79528106500 | 303000 | 304000 | 304500 | 303000 | 12874 |
| 687 | 20231207 | 091900 | 75619504500 | 304500 | 305500 | 305500 | 304000 | 6032 |
| 688 | 20231207 | 091800 | 73780820500 | 305500 | 305500 | 306000 | 305500 | 3930 |
| 689 | 20231207 | 091700 | 72579579000 | 305000 | 305500 | 305500 | 304500 | 18456 |
| 690 | 20231207 | 091600 | 66951810000 | 305000 | 305500 | 306000 | 305000 | 6136 |
| 691 | 20231207 | 091500 | 65076842500 | 306000 | 307000 | 307000 | 305500 | 5578 |
| 692 | 20231207 | 091400 | 63368530500 | 307000 | 308500 | 308500 | 306500 | 4478 |
| 693 | 20231207 | 091300 | 61992329000 | 308000 | 308000 | 309000 | 308000 | 4090 |
| 694 | 20231207 | 091200 | 60730970000 | 308500 | 309000 | 309500 | 308000 | 6869 |
| 695 | 20231207 | 091100 | 58609966000 | 309000 | 306500 | 309500 | 306000 | 12462 |
| 696 | 20231207 | 091000 | 54775653000 | 307000 | 306500 | 307000 | 305500 | 8551 |
| 697 | 20231207 | 090900 | 52155856500 | 306000 | 307000 | 307500 | 306000 | 8744 |
| 698 | 20231207 | 090800 | 49475158500 | 307000 | 307500 | 308000 | 307000 | 8057 |
| 699 | 20231207 | 090700 | 46999250000 | 307500 | 309500 | 309500 | 307500 | 10702 |
| 700 | 20231207 | 090600 | 43699327000 | 309000 | 310000 | 310000 | 309000 | 6647 |
| 701 | 20231207 | 090500 | 41641704000 | 310000 | 311000 | 311000 | 309500 | 12859 |
| 702 | 20231207 | 090400 | 37650988500 | 310500 | 309500 | 311000 | 308000 | 14348 |
| 703 | 20231207 | 090300 | 33213100500 | 309500 | 308000 | 310000 | 307000 | 14011 |
| 704 | 20231207 | 090200 | 28892096000 | 307500 | 309000 | 309500 | 307500 | 16995 |
| 705 | 20231207 | 090100 | 23653355000 | 309000 | 311500 | 312000 | 308500 | 24665 |
| 706 | 20231207 | 090000 | 16008980000 | 311500 | 312000 | 312500 | 308000 | 51398 |