42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 204600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 3 | 20231201 | 204500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 4 | 20231201 | 204400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 5 | 20231201 | 204300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 6 | 20231201 | 204200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 7 | 20231201 | 204100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 8 | 20231201 | 204000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 9 | 20231201 | 203900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 10 | 20231201 | 203800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 11 | 20231201 | 203700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 12 | 20231201 | 203600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 13 | 20231201 | 203500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 14 | 20231201 | 203400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 15 | 20231201 | 203300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 16 | 20231201 | 203200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 17 | 20231201 | 203100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 18 | 20231201 | 203000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 19 | 20231201 | 202900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 20 | 20231201 | 202800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 21 | 20231201 | 202700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 22 | 20231201 | 202600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 23 | 20231201 | 202500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 24 | 20231201 | 202400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 25 | 20231201 | 202300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 26 | 20231201 | 202200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 27 | 20231201 | 202100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 28 | 20231201 | 202000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 29 | 20231201 | 201900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 30 | 20231201 | 201800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 31 | 20231201 | 201700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 32 | 20231201 | 201600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 33 | 20231201 | 201500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 34 | 20231201 | 201400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 35 | 20231201 | 201300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 36 | 20231201 | 201200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 37 | 20231201 | 201100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 38 | 20231201 | 201000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 39 | 20231201 | 200900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 40 | 20231201 | 200800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 41 | 20231201 | 200700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 42 | 20231201 | 200600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 43 | 20231201 | 200500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 44 | 20231201 | 200400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 45 | 20231201 | 200300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 46 | 20231201 | 200200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 47 | 20231201 | 200100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 48 | 20231201 | 200000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 49 | 20231201 | 195900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 50 | 20231201 | 195800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 51 | 20231201 | 195700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 52 | 20231201 | 195600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 53 | 20231201 | 195500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 54 | 20231201 | 195400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 55 | 20231201 | 195300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 56 | 20231201 | 195200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 57 | 20231201 | 195100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 58 | 20231201 | 195000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 59 | 20231201 | 194900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 60 | 20231201 | 194800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 61 | 20231201 | 194700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 62 | 20231201 | 194600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 63 | 20231201 | 194500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 64 | 20231201 | 194400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 65 | 20231201 | 194300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 66 | 20231201 | 194200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 67 | 20231201 | 194100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 68 | 20231201 | 194000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 69 | 20231201 | 193900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 70 | 20231201 | 193800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 71 | 20231201 | 193700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 72 | 20231201 | 193600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 73 | 20231201 | 193500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 74 | 20231201 | 193400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 75 | 20231201 | 193300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 76 | 20231201 | 193200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 77 | 20231201 | 193100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 78 | 20231201 | 193000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 79 | 20231201 | 192900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 80 | 20231201 | 192800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 81 | 20231201 | 192700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 82 | 20231201 | 192600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 83 | 20231201 | 192500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 84 | 20231201 | 192400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 85 | 20231201 | 192300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 86 | 20231201 | 192200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 87 | 20231201 | 192100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 88 | 20231201 | 192000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 89 | 20231201 | 191900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 90 | 20231201 | 191800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 91 | 20231201 | 191700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 92 | 20231201 | 191600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 93 | 20231201 | 191500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 94 | 20231201 | 191400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 95 | 20231201 | 191300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 96 | 20231201 | 191200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 97 | 20231201 | 191100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 98 | 20231201 | 191000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 99 | 20231201 | 190900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 100 | 20231201 | 190800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 101 | 20231201 | 190700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 102 | 20231201 | 190600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 103 | 20231201 | 190500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 104 | 20231201 | 190400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 105 | 20231201 | 190300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 106 | 20231201 | 190200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 107 | 20231201 | 190100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 108 | 20231201 | 190000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 109 | 20231201 | 185900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 110 | 20231201 | 185800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 111 | 20231201 | 185700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 112 | 20231201 | 185600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 113 | 20231201 | 185500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 114 | 20231201 | 185400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 115 | 20231201 | 185300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 116 | 20231201 | 185200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 117 | 20231201 | 185100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 118 | 20231201 | 185000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 119 | 20231201 | 184900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 120 | 20231201 | 184800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 121 | 20231201 | 184700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 122 | 20231201 | 184600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 123 | 20231201 | 184500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 124 | 20231201 | 184400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 125 | 20231201 | 184300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 126 | 20231201 | 184200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 127 | 20231201 | 184100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 128 | 20231201 | 184000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 129 | 20231201 | 183900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 130 | 20231201 | 183800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 131 | 20231201 | 183700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 132 | 20231201 | 183600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 133 | 20231201 | 183500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 134 | 20231201 | 183400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 135 | 20231201 | 183300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 136 | 20231201 | 183200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 137 | 20231201 | 183100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 138 | 20231201 | 183000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 139 | 20231201 | 182900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 140 | 20231201 | 182800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 141 | 20231201 | 182700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 142 | 20231201 | 182600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 143 | 20231201 | 182500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 144 | 20231201 | 182400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 145 | 20231201 | 182300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 146 | 20231201 | 182200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 147 | 20231201 | 182100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 148 | 20231201 | 182000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 149 | 20231201 | 181900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 150 | 20231201 | 181800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 151 | 20231201 | 181700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 152 | 20231201 | 181600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 153 | 20231201 | 181500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 154 | 20231201 | 181400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 155 | 20231201 | 181300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 156 | 20231201 | 181200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 157 | 20231201 | 181100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 158 | 20231201 | 181000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 159 | 20231201 | 180900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 160 | 20231201 | 180800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 161 | 20231201 | 180700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 162 | 20231201 | 180600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 163 | 20231201 | 180500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 164 | 20231201 | 180400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 165 | 20231201 | 180300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 166 | 20231201 | 180200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 167 | 20231201 | 180100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 168 | 20231201 | 180000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 169 | 20231201 | 175900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 170 | 20231201 | 175800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 171 | 20231201 | 175700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 172 | 20231201 | 175600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 173 | 20231201 | 175500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 174 | 20231201 | 175400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 175 | 20231201 | 175300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 176 | 20231201 | 175200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 177 | 20231201 | 175100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 178 | 20231201 | 175000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 179 | 20231201 | 174900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 180 | 20231201 | 174800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 181 | 20231201 | 174700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 182 | 20231201 | 174600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 183 | 20231201 | 174500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 184 | 20231201 | 174400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 185 | 20231201 | 174300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 186 | 20231201 | 174200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 187 | 20231201 | 174100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 188 | 20231201 | 174000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 189 | 20231201 | 173900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 190 | 20231201 | 173800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 191 | 20231201 | 173700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 192 | 20231201 | 173600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 193 | 20231201 | 173500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 194 | 20231201 | 173400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 195 | 20231201 | 173300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 196 | 20231201 | 173200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 197 | 20231201 | 173100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 198 | 20231201 | 173000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 199 | 20231201 | 172900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 200 | 20231201 | 172800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 201 | 20231201 | 172700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 202 | 20231201 | 172600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 203 | 20231201 | 172500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 204 | 20231201 | 172400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 205 | 20231201 | 172300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 206 | 20231201 | 172200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 207 | 20231201 | 172100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 208 | 20231201 | 172000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 209 | 20231201 | 171900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 210 | 20231201 | 171800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 211 | 20231201 | 171700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 212 | 20231201 | 171600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 213 | 20231201 | 171500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 214 | 20231201 | 171400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 215 | 20231201 | 171300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 216 | 20231201 | 171200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 217 | 20231201 | 171100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 218 | 20231201 | 171000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 219 | 20231201 | 170900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 220 | 20231201 | 170800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 221 | 20231201 | 170700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 222 | 20231201 | 170600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 223 | 20231201 | 170500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 224 | 20231201 | 170400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 225 | 20231201 | 170300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 226 | 20231201 | 170200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 227 | 20231201 | 170100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 228 | 20231201 | 170000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 229 | 20231201 | 165900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 230 | 20231201 | 165800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 231 | 20231201 | 165700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 232 | 20231201 | 165600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 233 | 20231201 | 165500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 234 | 20231201 | 165400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 235 | 20231201 | 165300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 236 | 20231201 | 165200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 237 | 20231201 | 165100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 238 | 20231201 | 165000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 239 | 20231201 | 164900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 240 | 20231201 | 164800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 241 | 20231201 | 164700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 242 | 20231201 | 164600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 243 | 20231201 | 164500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 244 | 20231201 | 164400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 245 | 20231201 | 164300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 246 | 20231201 | 164200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 247 | 20231201 | 164100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 248 | 20231201 | 164000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 249 | 20231201 | 163900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 250 | 20231201 | 163800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 251 | 20231201 | 163700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 252 | 20231201 | 163600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 253 | 20231201 | 163500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 254 | 20231201 | 163400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 255 | 20231201 | 163300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 256 | 20231201 | 163200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 257 | 20231201 | 163100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 258 | 20231201 | 163000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 259 | 20231201 | 162900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 260 | 20231201 | 162800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 261 | 20231201 | 162700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 262 | 20231201 | 162600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 263 | 20231201 | 162500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 264 | 20231201 | 162400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 265 | 20231201 | 162300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 266 | 20231201 | 162200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 267 | 20231201 | 162100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 268 | 20231201 | 162000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 269 | 20231201 | 161900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 270 | 20231201 | 161800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 271 | 20231201 | 161700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 272 | 20231201 | 161600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 273 | 20231201 | 161500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 274 | 20231201 | 161400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 275 | 20231201 | 161300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 276 | 20231201 | 161200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 277 | 20231201 | 161100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 278 | 20231201 | 161000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 279 | 20231201 | 160900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 280 | 20231201 | 160800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 281 | 20231201 | 160700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 282 | 20231201 | 160600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 283 | 20231201 | 160500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 284 | 20231201 | 160400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 285 | 20231201 | 160300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 286 | 20231201 | 160200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 287 | 20231201 | 160100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 288 | 20231201 | 160000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 289 | 20231201 | 155900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 290 | 20231201 | 155800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 291 | 20231201 | 155700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 292 | 20231201 | 155600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 293 | 20231201 | 155500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 294 | 20231201 | 155400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 295 | 20231201 | 155300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 296 | 20231201 | 155200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 297 | 20231201 | 155100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 298 | 20231201 | 155000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 299 | 20231201 | 154900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 300 | 20231201 | 154800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 301 | 20231201 | 154700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 302 | 20231201 | 154600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 303 | 20231201 | 154500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 304 | 20231201 | 154400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 305 | 20231201 | 154300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 306 | 20231201 | 154200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 307 | 20231201 | 154100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 308 | 20231201 | 154000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 309 | 20231201 | 153900 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 310 | 20231201 | 153800 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 311 | 20231201 | 153700 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 312 | 20231201 | 153600 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 313 | 20231201 | 153500 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 314 | 20231201 | 153400 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 315 | 20231201 | 153300 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 316 | 20231201 | 153200 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 317 | 20231201 | 153100 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 318 | 20231201 | 153000 | 583214682000 | 280000 | 280000 | 280000 | 280000 | 30634 |
| 319 | 20231201 | 152900 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 320 | 20231201 | 152800 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 321 | 20231201 | 152700 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 322 | 20231201 | 152600 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 323 | 20231201 | 152500 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 324 | 20231201 | 152400 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 325 | 20231201 | 152300 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 326 | 20231201 | 152200 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 327 | 20231201 | 152100 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 328 | 20231201 | 152000 | 574637162000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 329 | 20231201 | 151900 | 574637162000 | 280000 | 279500 | 280500 | 279000 | 10120 |
| 330 | 20231201 | 151800 | 571804294500 | 279500 | 280500 | 280500 | 279000 | 9216 |
| 331 | 20231201 | 151700 | 569226796000 | 280000 | 280500 | 280500 | 280000 | 3088 |
| 332 | 20231201 | 151600 | 568361771000 | 280000 | 280000 | 280500 | 280000 | 2622 |
| 333 | 20231201 | 151500 | 567627277500 | 280000 | 281000 | 281500 | 280000 | 4222 |
| 334 | 20231201 | 151400 | 566442267500 | 281500 | 281500 | 281500 | 281000 | 2596 |
| 335 | 20231201 | 151300 | 565712150000 | 281500 | 281000 | 282000 | 280500 | 3689 |
| 336 | 20231201 | 151200 | 564674074000 | 281000 | 280500 | 281000 | 280000 | 4964 |
| 337 | 20231201 | 151100 | 563281357500 | 280000 | 280500 | 280500 | 279500 | 18059 |
| 338 | 20231201 | 151000 | 558227916000 | 280500 | 280500 | 281000 | 280000 | 10638 |
| 339 | 20231201 | 150900 | 555244297000 | 280500 | 281500 | 281500 | 280000 | 7675 |
| 340 | 20231201 | 150800 | 553089635500 | 281500 | 281000 | 282000 | 281000 | 6232 |
| 341 | 20231201 | 150700 | 551335468000 | 281000 | 282500 | 282500 | 281000 | 9815 |
| 342 | 20231201 | 150600 | 548571093000 | 282500 | 282500 | 283000 | 282000 | 2345 |
| 343 | 20231201 | 150500 | 547908433500 | 282500 | 282500 | 283000 | 282000 | 4402 |
| 344 | 20231201 | 150400 | 546665060500 | 282000 | 282500 | 283000 | 282000 | 10432 |
| 345 | 20231201 | 150300 | 543717651000 | 282500 | 283500 | 283500 | 282500 | 6480 |
| 346 | 20231201 | 150200 | 541883476000 | 283500 | 283500 | 284000 | 283000 | 4151 |
| 347 | 20231201 | 150100 | 540706436500 | 284000 | 283000 | 284000 | 283000 | 1025 |
| 348 | 20231201 | 150000 | 540415734000 | 283500 | 283500 | 284000 | 282500 | 8008 |
| 349 | 20231201 | 145900 | 538147840000 | 283500 | 284000 | 284000 | 283500 | 2671 |
| 350 | 20231201 | 145800 | 537390354500 | 284000 | 285000 | 285000 | 283500 | 4101 |
| 351 | 20231201 | 145700 | 536224504000 | 285000 | 284500 | 285500 | 284500 | 4290 |
| 352 | 20231201 | 145600 | 535002205000 | 285000 | 283500 | 285000 | 283000 | 10432 |
| 353 | 20231201 | 145500 | 532037464500 | 283500 | 283500 | 284000 | 283000 | 3665 |
| 354 | 20231201 | 145400 | 530998612500 | 284000 | 283500 | 284000 | 282500 | 7598 |
| 355 | 20231201 | 145300 | 528848190500 | 283500 | 283500 | 284000 | 283000 | 7105 |
| 356 | 20231201 | 145200 | 526833754500 | 283500 | 284500 | 285000 | 283500 | 7921 |
| 357 | 20231201 | 145100 | 524584144000 | 284500 | 285500 | 286000 | 284500 | 9675 |
| 358 | 20231201 | 145000 | 521826453000 | 285500 | 286000 | 286500 | 285000 | 6685 |
| 359 | 20231201 | 144900 | 519917213000 | 286000 | 286500 | 287000 | 286000 | 7750 |
| 360 | 20231201 | 144800 | 517697766500 | 287000 | 286500 | 287000 | 286000 | 8079 |
| 361 | 20231201 | 144700 | 515381890500 | 286500 | 285500 | 286500 | 284500 | 12421 |
| 362 | 20231201 | 144600 | 511836230000 | 285500 | 286000 | 286000 | 285000 | 6205 |
| 363 | 20231201 | 144500 | 510064958500 | 286000 | 287000 | 287000 | 285500 | 9771 |
| 364 | 20231201 | 144400 | 507268110500 | 287000 | 286500 | 287000 | 285500 | 10873 |
| 365 | 20231201 | 144300 | 504153090500 | 286500 | 286000 | 286500 | 285500 | 14285 |
| 366 | 20231201 | 144200 | 500067455500 | 286000 | 283000 | 286000 | 283000 | 37619 |
| 367 | 20231201 | 144100 | 489352621000 | 283000 | 283000 | 283500 | 283000 | 2209 |
| 368 | 20231201 | 144000 | 488727137000 | 283000 | 284000 | 284000 | 283000 | 3362 |
| 369 | 20231201 | 143900 | 487774224500 | 283500 | 285000 | 285000 | 283500 | 8263 |
| 370 | 20231201 | 143800 | 485424906500 | 285000 | 284000 | 285000 | 284000 | 6040 |
| 371 | 20231201 | 143700 | 483706311000 | 284500 | 284000 | 285000 | 283500 | 12981 |
| 372 | 20231201 | 143600 | 480013966500 | 284000 | 282500 | 284000 | 282500 | 14628 |
| 373 | 20231201 | 143500 | 475862392000 | 283500 | 283000 | 283500 | 282000 | 15015 |
| 374 | 20231201 | 143400 | 471613385500 | 282000 | 282500 | 282500 | 282000 | 7876 |
| 375 | 20231201 | 143300 | 469389823000 | 282000 | 282000 | 282500 | 282000 | 2314 |
| 376 | 20231201 | 143200 | 468736764500 | 282000 | 282500 | 283000 | 282000 | 3066 |
| 377 | 20231201 | 143100 | 467870855500 | 282500 | 282500 | 283000 | 282000 | 4908 |
| 378 | 20231201 | 143000 | 466483267000 | 282500 | 282500 | 283000 | 282000 | 5001 |
| 379 | 20231201 | 142900 | 465070240500 | 283000 | 282000 | 283000 | 282000 | 5910 |
| 380 | 20231201 | 142800 | 463400717500 | 282500 | 281500 | 282500 | 281500 | 4861 |
| 381 | 20231201 | 142700 | 462029530500 | 281500 | 281000 | 282000 | 281000 | 6012 |
| 382 | 20231201 | 142600 | 460336969500 | 281000 | 281000 | 281500 | 280500 | 4261 |
| 383 | 20231201 | 142500 | 459139533000 | 281000 | 281500 | 281500 | 281000 | 1082 |
| 384 | 20231201 | 142400 | 458835191000 | 281000 | 281500 | 281500 | 281000 | 1107 |
| 385 | 20231201 | 142300 | 458523767000 | 281000 | 281000 | 281500 | 281000 | 1550 |
| 386 | 20231201 | 142200 | 458087831500 | 281000 | 282000 | 282000 | 281000 | 2955 |
| 387 | 20231201 | 142100 | 457256169000 | 282000 | 281500 | 282000 | 281500 | 1174 |
| 388 | 20231201 | 142000 | 456925330000 | 281500 | 281500 | 282000 | 281000 | 3938 |
| 389 | 20231201 | 141900 | 455816809500 | 281500 | 282500 | 282500 | 281500 | 4762 |
| 390 | 20231201 | 141800 | 454473360500 | 282500 | 282000 | 283000 | 282000 | 9567 |
| 391 | 20231201 | 141700 | 451770819000 | 282000 | 281500 | 282500 | 281500 | 7211 |
| 392 | 20231201 | 141600 | 449737429000 | 281500 | 279000 | 282000 | 279000 | 19091 |
| 393 | 20231201 | 141500 | 444381786500 | 279000 | 278500 | 279500 | 278500 | 1803 |
| 394 | 20231201 | 141400 | 443878776000 | 279000 | 279000 | 279500 | 278500 | 2490 |
| 395 | 20231201 | 141300 | 443184376500 | 279000 | 279000 | 279500 | 279000 | 692 |
| 396 | 20231201 | 141200 | 442991196500 | 279500 | 279000 | 279500 | 278500 | 2974 |
| 397 | 20231201 | 141100 | 442161890500 | 279500 | 279000 | 279500 | 279000 | 515 |
| 398 | 20231201 | 141000 | 442018129000 | 279000 | 279000 | 279500 | 279000 | 1881 |
| 399 | 20231201 | 140900 | 441493120000 | 279000 | 279000 | 279500 | 278500 | 1900 |
| 400 | 20231201 | 140800 | 440962852500 | 278500 | 279000 | 279000 | 278500 | 1160 |
| 401 | 20231201 | 140700 | 440639560500 | 278500 | 278000 | 279000 | 278000 | 1232 |
| 402 | 20231201 | 140600 | 440296542500 | 278500 | 278000 | 278500 | 278000 | 885 |
| 403 | 20231201 | 140500 | 440050306500 | 278000 | 279500 | 280000 | 278000 | 3970 |
| 404 | 20231201 | 140400 | 438942623500 | 280000 | 280000 | 280000 | 279500 | 1174 |
| 405 | 20231201 | 140300 | 438614216500 | 279500 | 278500 | 280000 | 278000 | 4552 |
| 406 | 20231201 | 140200 | 437343201500 | 278500 | 279000 | 279000 | 278000 | 892 |
| 407 | 20231201 | 140100 | 437094684000 | 278500 | 279000 | 279500 | 278500 | 1447 |
| 408 | 20231201 | 140000 | 436691303000 | 279000 | 280000 | 280000 | 279000 | 2637 |
| 409 | 20231201 | 135900 | 435954639500 | 279500 | 280000 | 280500 | 279500 | 6741 |
| 410 | 20231201 | 135800 | 434066939500 | 280000 | 279000 | 280500 | 278500 | 16005 |
| 411 | 20231201 | 135700 | 429590714500 | 278500 | 278500 | 279000 | 278000 | 2195 |
| 412 | 20231201 | 135600 | 428979174000 | 278500 | 278500 | 278500 | 278000 | 1172 |
| 413 | 20231201 | 135500 | 428652858500 | 278000 | 279000 | 279000 | 278000 | 4373 |
| 414 | 20231201 | 135400 | 427434179500 | 279000 | 278000 | 279000 | 277500 | 8177 |
| 415 | 20231201 | 135300 | 425155715000 | 278500 | 276500 | 278500 | 276500 | 6372 |
| 416 | 20231201 | 135200 | 423385250500 | 276500 | 277000 | 277000 | 276500 | 1424 |
| 417 | 20231201 | 135100 | 422990944500 | 277000 | 277500 | 277500 | 276500 | 2439 |
| 418 | 20231201 | 135000 | 422315103000 | 277500 | 278000 | 278000 | 277000 | 2669 |
| 419 | 20231201 | 134900 | 421574846500 | 278000 | 277500 | 278000 | 277000 | 2591 |
| 420 | 20231201 | 134800 | 420855656000 | 277500 | 276000 | 277500 | 276000 | 2102 |
| 421 | 20231201 | 134700 | 420273608000 | 276000 | 275500 | 276000 | 275500 | 1304 |
| 422 | 20231201 | 134600 | 419913894000 | 276000 | 275500 | 276000 | 275000 | 846 |
| 423 | 20231201 | 134500 | 419680831500 | 275500 | 275500 | 276000 | 275000 | 514 |
| 424 | 20231201 | 134400 | 419539236500 | 275500 | 275500 | 276000 | 275500 | 314 |
| 425 | 20231201 | 134300 | 419452720000 | 275000 | 275500 | 276000 | 275000 | 1332 |
| 426 | 20231201 | 134200 | 419085756000 | 275500 | 276000 | 276500 | 275000 | 1781 |
| 427 | 20231201 | 134100 | 418594953000 | 276000 | 276000 | 276500 | 275500 | 1211 |
| 428 | 20231201 | 134000 | 418260706500 | 276000 | 276000 | 276500 | 275500 | 1226 |
| 429 | 20231201 | 133900 | 417922328000 | 276000 | 276500 | 276500 | 276000 | 422 |
| 430 | 20231201 | 133800 | 417805729000 | 276500 | 275500 | 276500 | 275500 | 987 |
| 431 | 20231201 | 133700 | 417533303500 | 276000 | 277000 | 277500 | 275500 | 2794 |
| 432 | 20231201 | 133600 | 416760615000 | 277000 | 276500 | 277500 | 276500 | 4020 |
| 433 | 20231201 | 133500 | 415648015000 | 276000 | 275500 | 276500 | 275500 | 1761 |
| 434 | 20231201 | 133400 | 415162327000 | 276000 | 275500 | 276000 | 275500 | 416 |
| 435 | 20231201 | 133300 | 415047633500 | 275500 | 275500 | 276000 | 275000 | 2292 |
| 436 | 20231201 | 133200 | 414415847000 | 276000 | 276500 | 276500 | 275500 | 2260 |
| 437 | 20231201 | 133100 | 413791756500 | 276500 | 276500 | 276500 | 276000 | 2155 |
| 438 | 20231201 | 133000 | 413196027500 | 276500 | 275000 | 276500 | 275000 | 1587 |
| 439 | 20231201 | 132900 | 412758251500 | 275500 | 275500 | 275500 | 275000 | 1079 |
| 440 | 20231201 | 132800 | 412461179000 | 275000 | 274500 | 275500 | 274500 | 1910 |
| 441 | 20231201 | 132700 | 411936139000 | 274500 | 274000 | 274500 | 273000 | 7510 |
| 442 | 20231201 | 132600 | 409880926500 | 274000 | 275000 | 275500 | 274000 | 2135 |
| 443 | 20231201 | 132500 | 409294536500 | 275000 | 276000 | 276000 | 275000 | 4199 |
| 444 | 20231201 | 132400 | 408137253000 | 276000 | 276000 | 276000 | 275500 | 2343 |
| 445 | 20231201 | 132300 | 407490710500 | 276000 | 275500 | 276000 | 275000 | 3691 |
| 446 | 20231201 | 132200 | 406472713500 | 276000 | 274000 | 276000 | 274000 | 4166 |
| 447 | 20231201 | 132100 | 405327782000 | 274000 | 274500 | 274500 | 274000 | 1289 |
| 448 | 20231201 | 132000 | 404974409000 | 274500 | 273000 | 274500 | 272500 | 4511 |
| 449 | 20231201 | 131900 | 403740467000 | 273000 | 273500 | 274000 | 272500 | 4367 |
| 450 | 20231201 | 131800 | 402547709000 | 273500 | 273500 | 274000 | 272000 | 19135 |
| 451 | 20231201 | 131700 | 397322299500 | 274000 | 274500 | 275000 | 273500 | 13221 |
| 452 | 20231201 | 131600 | 393697181500 | 274500 | 274500 | 275500 | 274500 | 1284 |
| 453 | 20231201 | 131500 | 393344160500 | 275000 | 275000 | 275000 | 274500 | 2083 |
| 454 | 20231201 | 131400 | 392771591000 | 275000 | 275500 | 275500 | 275000 | 3276 |
| 455 | 20231201 | 131300 | 391870644500 | 275500 | 275000 | 275500 | 275000 | 1189 |
| 456 | 20231201 | 131200 | 391543582000 | 275000 | 275000 | 275500 | 275000 | 600 |
| 457 | 20231201 | 131100 | 391378542000 | 275000 | 275500 | 275500 | 275000 | 1095 |
| 458 | 20231201 | 131000 | 391077214500 | 275500 | 275000 | 275500 | 275000 | 2951 |
| 459 | 20231201 | 130900 | 390264411500 | 275500 | 275000 | 275500 | 275000 | 2163 |
| 460 | 20231201 | 130800 | 389668928000 | 275000 | 275500 | 276000 | 275000 | 2008 |
| 461 | 20231201 | 130700 | 389115796000 | 275500 | 275000 | 276000 | 275000 | 1816 |
| 462 | 20231201 | 130600 | 388615661500 | 275500 | 276000 | 276500 | 275000 | 5029 |
| 463 | 20231201 | 130500 | 387229608000 | 276500 | 276000 | 276500 | 276000 | 2360 |
| 464 | 20231201 | 130400 | 386577528000 | 276000 | 276500 | 276500 | 276000 | 1051 |
| 465 | 20231201 | 130300 | 386287328500 | 276500 | 276500 | 277000 | 276000 | 1364 |
| 466 | 20231201 | 130200 | 385910338000 | 276500 | 277000 | 277500 | 276500 | 3333 |
| 467 | 20231201 | 130100 | 384987719500 | 277500 | 277500 | 278000 | 277000 | 1437 |
| 468 | 20231201 | 130000 | 384588876000 | 277500 | 279000 | 279000 | 277500 | 3816 |
| 469 | 20231201 | 125900 | 383526808500 | 279000 | 279500 | 279500 | 278500 | 1214 |
| 470 | 20231201 | 125800 | 383188111000 | 279500 | 279500 | 280000 | 278500 | 7998 |
| 471 | 20231201 | 125700 | 380952399000 | 279500 | 278000 | 279500 | 278000 | 3395 |
| 472 | 20231201 | 125600 | 380006056000 | 278500 | 278000 | 278500 | 278000 | 592 |
| 473 | 20231201 | 125500 | 379841399000 | 278500 | 278000 | 278500 | 277500 | 2545 |
| 474 | 20231201 | 125400 | 379133451000 | 278500 | 277000 | 278500 | 277000 | 3666 |
| 475 | 20231201 | 125300 | 378114418500 | 277000 | 277000 | 277000 | 276500 | 1428 |
| 476 | 20231201 | 125200 | 377719034000 | 277000 | 276000 | 277000 | 276000 | 381 |
| 477 | 20231201 | 125100 | 377613618500 | 276000 | 275000 | 276500 | 275000 | 4143 |
| 478 | 20231201 | 125000 | 376472172500 | 275000 | 276000 | 276000 | 275000 | 3103 |
| 479 | 20231201 | 124900 | 375617543000 | 276000 | 276000 | 277000 | 275500 | 3664 |
| 480 | 20231201 | 124800 | 374605533000 | 276500 | 276500 | 276500 | 276000 | 1864 |
| 481 | 20231201 | 124700 | 374090654500 | 276500 | 276000 | 276500 | 276000 | 683 |
| 482 | 20231201 | 124600 | 373902016000 | 276500 | 276500 | 277500 | 276000 | 3349 |
| 483 | 20231201 | 124500 | 372974694500 | 277000 | 276500 | 277000 | 276000 | 1793 |
| 484 | 20231201 | 124400 | 372478770000 | 276500 | 275500 | 276500 | 275500 | 2650 |
| 485 | 20231201 | 124300 | 371746745000 | 275500 | 275000 | 276000 | 275000 | 7365 |
| 486 | 20231201 | 124200 | 369719959500 | 275000 | 276500 | 276500 | 275000 | 8400 |
| 487 | 20231201 | 124100 | 367404247000 | 276500 | 277000 | 277500 | 276000 | 6313 |
| 488 | 20231201 | 124000 | 365657672500 | 277000 | 278000 | 278000 | 276500 | 13487 |
| 489 | 20231201 | 123900 | 361920163000 | 278000 | 278000 | 278500 | 277500 | 5972 |
| 490 | 20231201 | 123800 | 360259907000 | 278500 | 278500 | 278500 | 278000 | 1099 |
| 491 | 20231201 | 123700 | 359953963500 | 278000 | 279000 | 279000 | 278000 | 4071 |
| 492 | 20231201 | 123600 | 358820270500 | 279000 | 279000 | 279000 | 278500 | 1051 |
| 493 | 20231201 | 123500 | 358527058000 | 279000 | 279000 | 279000 | 278500 | 1447 |
| 494 | 20231201 | 123400 | 358123433000 | 279000 | 278500 | 279000 | 278000 | 2747 |
| 495 | 20231201 | 123300 | 357357608500 | 278000 | 278500 | 279000 | 278000 | 1458 |
| 496 | 20231201 | 123200 | 356951634500 | 278500 | 279000 | 279000 | 278500 | 992 |
| 497 | 20231201 | 123100 | 356675302000 | 279000 | 278500 | 279000 | 278500 | 746 |
| 498 | 20231201 | 123000 | 356467406000 | 278500 | 278000 | 279000 | 278000 | 3721 |
| 499 | 20231201 | 122900 | 355430947500 | 278000 | 278500 | 278500 | 278000 | 2337 |
| 500 | 20231201 | 122800 | 354781091000 | 278000 | 278000 | 278500 | 278000 | 1196 |
| 501 | 20231201 | 122700 | 354448383000 | 278500 | 279500 | 279500 | 278500 | 3231 |
| 502 | 20231201 | 122600 | 353547817000 | 279500 | 279500 | 280000 | 279000 | 1854 |
| 503 | 20231201 | 122500 | 353029530500 | 280000 | 279000 | 280000 | 278500 | 2102 |
| 504 | 20231201 | 122400 | 352442465500 | 279000 | 278500 | 279000 | 278500 | 2689 |
| 505 | 20231201 | 122300 | 351692752000 | 278500 | 279000 | 279000 | 278000 | 6958 |
| 506 | 20231201 | 122200 | 349755203000 | 279000 | 279500 | 279500 | 279000 | 6069 |
| 507 | 20231201 | 122100 | 348060978500 | 279500 | 280000 | 280000 | 279500 | 3633 |
| 508 | 20231201 | 122000 | 347044988500 | 279500 | 280000 | 280500 | 279500 | 5712 |
| 509 | 20231201 | 121900 | 345446152500 | 280000 | 280500 | 280500 | 280000 | 4656 |
| 510 | 20231201 | 121800 | 344141810000 | 280000 | 280500 | 281000 | 280000 | 1283 |
| 511 | 20231201 | 121700 | 343782278500 | 281000 | 280500 | 281000 | 280500 | 1993 |
| 512 | 20231201 | 121600 | 343223140500 | 280500 | 280500 | 281000 | 280500 | 1936 |
| 513 | 20231201 | 121500 | 342680038500 | 281000 | 281000 | 281500 | 280500 | 3295 |
| 514 | 20231201 | 121400 | 341754685000 | 281000 | 281500 | 281500 | 281000 | 1212 |
| 515 | 20231201 | 121300 | 341413738500 | 281500 | 281500 | 282000 | 281500 | 1161 |
| 516 | 20231201 | 121200 | 341086907500 | 281500 | 282000 | 282000 | 281500 | 1825 |
| 517 | 20231201 | 121100 | 340573139000 | 281500 | 282000 | 282500 | 281500 | 780 |
| 518 | 20231201 | 121000 | 340353217500 | 282000 | 282000 | 282500 | 282000 | 1899 |
| 519 | 20231201 | 120900 | 339817670500 | 282000 | 282000 | 282500 | 282000 | 1329 |
| 520 | 20231201 | 120800 | 339442815500 | 282000 | 282500 | 282500 | 282000 | 1586 |
| 521 | 20231201 | 120700 | 338995160000 | 282500 | 282500 | 283000 | 282500 | 1736 |
| 522 | 20231201 | 120600 | 338504682500 | 282500 | 282000 | 283000 | 282000 | 1852 |
| 523 | 20231201 | 120500 | 337981494000 | 282500 | 282500 | 283000 | 282000 | 2884 |
| 524 | 20231201 | 120400 | 337167128000 | 283000 | 283000 | 283500 | 282500 | 1338 |
| 525 | 20231201 | 120300 | 336788697000 | 283500 | 282500 | 283500 | 282500 | 5722 |
| 526 | 20231201 | 120200 | 335169536500 | 282500 | 282500 | 283000 | 282000 | 3611 |
| 527 | 20231201 | 120100 | 334149273500 | 282000 | 282000 | 282500 | 281500 | 2643 |
| 528 | 20231201 | 120000 | 333403813000 | 282000 | 281500 | 282000 | 281000 | 1323 |
| 529 | 20231201 | 115900 | 333031324500 | 281500 | 280500 | 282000 | 280500 | 3508 |
| 530 | 20231201 | 115800 | 332045485000 | 280500 | 280000 | 281000 | 280000 | 2114 |
| 531 | 20231201 | 115700 | 331452715500 | 280500 | 280500 | 280500 | 280000 | 2071 |
| 532 | 20231201 | 115600 | 330872684000 | 280500 | 280000 | 280500 | 280000 | 2427 |
| 533 | 20231201 | 115500 | 330192924000 | 280000 | 280500 | 281000 | 280000 | 1717 |
| 534 | 20231201 | 115400 | 329711537500 | 280500 | 281000 | 281000 | 280500 | 2516 |
| 535 | 20231201 | 115300 | 329005614500 | 280500 | 281500 | 281500 | 280500 | 1337 |
| 536 | 20231201 | 115200 | 328630016000 | 281000 | 281000 | 281500 | 280500 | 972 |
| 537 | 20231201 | 115100 | 328356728500 | 281000 | 281500 | 282000 | 280500 | 3925 |
| 538 | 20231201 | 115000 | 327253202000 | 282000 | 282000 | 282000 | 281000 | 2447 |
| 539 | 20231201 | 114900 | 326564973000 | 281500 | 282500 | 283000 | 281000 | 2787 |
| 540 | 20231201 | 114800 | 325778569500 | 282500 | 283500 | 283500 | 282500 | 4457 |
| 541 | 20231201 | 114700 | 324516972000 | 283500 | 282000 | 283500 | 281500 | 9325 |
| 542 | 20231201 | 114600 | 321882120000 | 282000 | 280500 | 282000 | 280000 | 4144 |
| 543 | 20231201 | 114500 | 320716591000 | 280500 | 280500 | 281000 | 280000 | 1163 |
| 544 | 20231201 | 114400 | 320390453000 | 280000 | 280500 | 281000 | 280000 | 1562 |
| 545 | 20231201 | 114300 | 319952404000 | 280500 | 280000 | 281000 | 280000 | 1662 |
| 546 | 20231201 | 114200 | 319486208000 | 279500 | 280000 | 280500 | 279500 | 1110 |
| 547 | 20231201 | 114100 | 319175431500 | 280000 | 280000 | 280500 | 279500 | 1751 |
| 548 | 20231201 | 114000 | 318685147000 | 280000 | 280500 | 280500 | 279500 | 2499 |
| 549 | 20231201 | 113900 | 317985266000 | 280500 | 281500 | 281500 | 280000 | 3699 |
| 550 | 20231201 | 113800 | 316946090500 | 281000 | 281000 | 281500 | 281000 | 1659 |
| 551 | 20231201 | 113700 | 316479535500 | 281000 | 280500 | 281500 | 280500 | 2514 |
| 552 | 20231201 | 113600 | 315772887000 | 280500 | 279000 | 280500 | 279000 | 3903 |
| 553 | 20231201 | 113500 | 314680977500 | 279000 | 279000 | 279500 | 278500 | 6219 |
| 554 | 20231201 | 113400 | 312946245500 | 279000 | 279500 | 280000 | 279000 | 4928 |
| 555 | 20231201 | 113300 | 311569915500 | 279500 | 280500 | 280500 | 279500 | 2277 |
| 556 | 20231201 | 113200 | 310932316000 | 280000 | 281500 | 282000 | 280000 | 5704 |
| 557 | 20231201 | 113100 | 309329842500 | 281500 | 281000 | 282000 | 280500 | 4421 |
| 558 | 20231201 | 113000 | 308085827500 | 281000 | 280500 | 281000 | 280000 | 3081 |
| 559 | 20231201 | 112900 | 307221627500 | 280500 | 280500 | 281000 | 279500 | 2993 |
| 560 | 20231201 | 112800 | 306382399000 | 279500 | 279000 | 280500 | 279000 | 8350 |
| 561 | 20231201 | 112700 | 304048057000 | 279000 | 279500 | 280000 | 279000 | 7174 |
| 562 | 20231201 | 112600 | 302043539500 | 279500 | 280000 | 280500 | 279500 | 11778 |
| 563 | 20231201 | 112500 | 298746356500 | 280500 | 281000 | 281500 | 280000 | 4946 |
| 564 | 20231201 | 112400 | 297357830500 | 281500 | 281000 | 282000 | 281000 | 4234 |
| 565 | 20231201 | 112300 | 296166842000 | 281500 | 281000 | 282000 | 281000 | 5916 |
| 566 | 20231201 | 112200 | 294501749500 | 281500 | 283000 | 283500 | 281000 | 3767 |
| 567 | 20231201 | 112100 | 293439257000 | 283000 | 284500 | 285000 | 282000 | 13852 |
| 568 | 20231201 | 112000 | 289502727000 | 284500 | 282000 | 284500 | 282000 | 9761 |
| 569 | 20231201 | 111900 | 286736059000 | 282500 | 280500 | 282500 | 280500 | 8081 |
| 570 | 20231201 | 111800 | 284459986500 | 281000 | 280500 | 281000 | 280500 | 3433 |
| 571 | 20231201 | 111700 | 283496406500 | 280500 | 281000 | 281500 | 280000 | 8564 |
| 572 | 20231201 | 111600 | 281093581000 | 281000 | 281500 | 281500 | 281000 | 4114 |
| 573 | 20231201 | 111500 | 279936952500 | 281500 | 281500 | 281500 | 280500 | 6508 |
| 574 | 20231201 | 111400 | 278107700000 | 281000 | 283000 | 283500 | 280500 | 18598 |
| 575 | 20231201 | 111300 | 272867798500 | 283000 | 283000 | 283500 | 282000 | 12934 |
| 576 | 20231201 | 111200 | 269212086500 | 283000 | 285000 | 285500 | 283000 | 18517 |
| 577 | 20231201 | 111100 | 263946571000 | 285000 | 286000 | 287500 | 284500 | 29123 |
| 578 | 20231201 | 111000 | 255605492500 | 285500 | 283000 | 286000 | 283000 | 36997 |
| 579 | 20231201 | 110900 | 245079247000 | 282500 | 282000 | 283000 | 281500 | 9938 |
| 580 | 20231201 | 110800 | 242271817500 | 282000 | 284500 | 284500 | 281500 | 20774 |
| 581 | 20231201 | 110700 | 236396681500 | 284500 | 283500 | 284500 | 283000 | 20403 |
| 582 | 20231201 | 110600 | 230604499500 | 283500 | 283500 | 284000 | 282500 | 22370 |
| 583 | 20231201 | 110500 | 224267024500 | 283000 | 281500 | 283500 | 281000 | 18701 |
| 584 | 20231201 | 110400 | 218984692000 | 281500 | 280500 | 282500 | 280500 | 19531 |
| 585 | 20231201 | 110300 | 213482365000 | 280500 | 280500 | 283000 | 280500 | 33083 |
| 586 | 20231201 | 110200 | 204156542000 | 281000 | 278000 | 281000 | 278000 | 31265 |
| 587 | 20231201 | 110100 | 195408359000 | 278500 | 277500 | 278500 | 277000 | 6487 |
| 588 | 20231201 | 110000 | 193606918500 | 277500 | 276500 | 277500 | 276500 | 3882 |
| 589 | 20231201 | 105900 | 192531991000 | 276500 | 277500 | 277500 | 276000 | 5520 |
| 590 | 20231201 | 105800 | 191002991000 | 277500 | 275500 | 277500 | 275500 | 5700 |
| 591 | 20231201 | 105700 | 189425730000 | 276000 | 275000 | 276000 | 274500 | 8697 |
| 592 | 20231201 | 105600 | 187034195500 | 275000 | 276000 | 276500 | 274500 | 6004 |
| 593 | 20231201 | 105500 | 185379719500 | 276000 | 275500 | 276500 | 274500 | 7192 |
| 594 | 20231201 | 105400 | 183395501500 | 275500 | 277000 | 277500 | 274500 | 12805 |
| 595 | 20231201 | 105300 | 179860161000 | 277000 | 278500 | 279000 | 277000 | 12025 |
| 596 | 20231201 | 105200 | 176517326500 | 278000 | 278500 | 279000 | 277000 | 14503 |
| 597 | 20231201 | 105100 | 172488445000 | 278000 | 278500 | 280500 | 278000 | 33869 |
| 598 | 20231201 | 105000 | 163018243500 | 279000 | 278000 | 279000 | 277000 | 18028 |
| 599 | 20231201 | 104900 | 158008639500 | 278000 | 275000 | 278000 | 275000 | 29975 |
| 600 | 20231201 | 104800 | 149725198000 | 275000 | 274000 | 275000 | 273500 | 14050 |
| 601 | 20231201 | 104700 | 145872055500 | 273500 | 273500 | 274000 | 273000 | 6922 |
| 602 | 20231201 | 104600 | 143977640000 | 273500 | 273000 | 273500 | 272500 | 6583 |
| 603 | 20231201 | 104500 | 142180391000 | 272500 | 271500 | 273000 | 271500 | 9388 |
| 604 | 20231201 | 104400 | 139624773500 | 271500 | 271500 | 272000 | 271500 | 3874 |
| 605 | 20231201 | 104300 | 138572183500 | 271500 | 271000 | 272000 | 271000 | 3843 |
| 606 | 20231201 | 104200 | 137529186000 | 271000 | 271500 | 272000 | 271000 | 3854 |
| 607 | 20231201 | 104100 | 136482583500 | 272000 | 271000 | 272000 | 271000 | 7859 |
| 608 | 20231201 | 104000 | 134348380000 | 271000 | 271000 | 271500 | 270500 | 4590 |
| 609 | 20231201 | 103900 | 133103738500 | 271000 | 271000 | 272000 | 270500 | 6931 |
| 610 | 20231201 | 103800 | 131222753500 | 271000 | 270000 | 272000 | 270000 | 11024 |
| 611 | 20231201 | 103700 | 128233558500 | 270500 | 269000 | 270500 | 268500 | 17274 |
| 612 | 20231201 | 103600 | 123576210500 | 269000 | 268000 | 269000 | 268000 | 5759 |
| 613 | 20231201 | 103500 | 122029347000 | 268500 | 267500 | 268500 | 267000 | 7611 |
| 614 | 20231201 | 103400 | 119990592000 | 267500 | 267000 | 267500 | 266500 | 1914 |
| 615 | 20231201 | 103300 | 119479567000 | 267000 | 266000 | 267000 | 266000 | 563 |
| 616 | 20231201 | 103200 | 119329471000 | 266500 | 266000 | 266500 | 266000 | 1180 |
| 617 | 20231201 | 103100 | 119015064000 | 266500 | 266500 | 266500 | 266000 | 1350 |
| 618 | 20231201 | 103000 | 118655452000 | 266000 | 266500 | 266500 | 266000 | 561 |
| 619 | 20231201 | 102900 | 118506022000 | 266000 | 266000 | 266500 | 266000 | 708 |
| 620 | 20231201 | 102800 | 118317491500 | 266500 | 267000 | 267000 | 266000 | 2603 |
| 621 | 20231201 | 102700 | 117623464500 | 266500 | 266500 | 267000 | 266500 | 1681 |
| 622 | 20231201 | 102600 | 117174808000 | 266500 | 266500 | 267000 | 266000 | 1379 |
| 623 | 20231201 | 102500 | 116806975000 | 266500 | 267000 | 267000 | 266000 | 3143 |
| 624 | 20231201 | 102400 | 115969832000 | 266500 | 266500 | 267000 | 266000 | 2635 |
| 625 | 20231201 | 102300 | 115267664000 | 266500 | 266000 | 266500 | 265500 | 1523 |
| 626 | 20231201 | 102200 | 114862562000 | 266000 | 266000 | 266000 | 265500 | 424 |
| 627 | 20231201 | 102100 | 114749881500 | 266000 | 265500 | 266000 | 265500 | 1723 |
| 628 | 20231201 | 102000 | 114292072000 | 265500 | 266000 | 266000 | 265500 | 652 |
| 629 | 20231201 | 101900 | 114118801000 | 266000 | 265500 | 266000 | 265000 | 627 |
| 630 | 20231201 | 101800 | 113952235500 | 265000 | 265500 | 265500 | 265000 | 770 |
| 631 | 20231201 | 101700 | 113747944000 | 265500 | 265500 | 265500 | 265000 | 1494 |
| 632 | 20231201 | 101600 | 113351600000 | 265500 | 265500 | 265500 | 265000 | 1121 |
| 633 | 20231201 | 101500 | 113054395500 | 265500 | 265000 | 265500 | 265000 | 1725 |
| 634 | 20231201 | 101400 | 112596935500 | 265500 | 266500 | 266500 | 265000 | 5707 |
| 635 | 20231201 | 101300 | 111079756500 | 266500 | 266000 | 266500 | 266000 | 1110 |
| 636 | 20231201 | 101200 | 110784322000 | 266000 | 266500 | 267000 | 265500 | 3436 |
| 637 | 20231201 | 101100 | 109870074500 | 266500 | 266000 | 267000 | 266000 | 3899 |
| 638 | 20231201 | 101000 | 108831385500 | 266000 | 265500 | 266500 | 265500 | 3673 |
| 639 | 20231201 | 100900 | 107854540500 | 265500 | 265500 | 266000 | 265000 | 3729 |
| 640 | 20231201 | 100800 | 106864467500 | 265500 | 266000 | 266000 | 265000 | 6607 |
| 641 | 20231201 | 100700 | 105109879000 | 265500 | 265000 | 266000 | 264500 | 4379 |
| 642 | 20231201 | 100600 | 103948229000 | 265000 | 264000 | 265500 | 264000 | 4891 |
| 643 | 20231201 | 100500 | 102653308000 | 264500 | 263500 | 264500 | 263000 | 1912 |
| 644 | 20231201 | 100400 | 102149032500 | 263500 | 263500 | 263500 | 263000 | 2411 |
| 645 | 20231201 | 100300 | 101514174500 | 263000 | 263000 | 263500 | 263000 | 1114 |
| 646 | 20231201 | 100200 | 101220768500 | 263000 | 263500 | 263500 | 263000 | 443 |
| 647 | 20231201 | 100100 | 101104162500 | 263000 | 263000 | 263500 | 262500 | 839 |
| 648 | 20231201 | 100000 | 100883516500 | 263000 | 263000 | 263500 | 262500 | 1111 |
| 649 | 20231201 | 095900 | 100591192000 | 263000 | 263000 | 263500 | 263000 | 1231 |
| 650 | 20231201 | 095800 | 100267267500 | 263500 | 263000 | 263500 | 262500 | 1121 |
| 651 | 20231201 | 095700 | 99972400500 | 263000 | 262500 | 263500 | 262500 | 2147 |
| 652 | 20231201 | 095600 | 99407840000 | 262500 | 263000 | 263000 | 262000 | 1014 |
| 653 | 20231201 | 095500 | 99141537000 | 262500 | 263000 | 263500 | 262500 | 3032 |
| 654 | 20231201 | 095400 | 98344555000 | 263000 | 263500 | 263500 | 263000 | 1056 |
| 655 | 20231201 | 095300 | 98066541500 | 263500 | 263500 | 264500 | 262500 | 5057 |
| 656 | 20231201 | 095200 | 96733610500 | 263500 | 262500 | 263500 | 262500 | 5131 |
| 657 | 20231201 | 095100 | 95383909500 | 262500 | 261000 | 262500 | 260500 | 3922 |
| 658 | 20231201 | 095000 | 94359513000 | 261500 | 262000 | 262000 | 261000 | 3441 |
| 659 | 20231201 | 094900 | 93460223000 | 262000 | 261500 | 262000 | 261000 | 1411 |
| 660 | 20231201 | 094800 | 93091345000 | 261500 | 261500 | 262000 | 261000 | 1893 |
| 661 | 20231201 | 094700 | 92596573500 | 261500 | 262000 | 262500 | 261000 | 3984 |
| 662 | 20231201 | 094600 | 91553610500 | 262500 | 262000 | 262500 | 261500 | 3107 |
| 663 | 20231201 | 094500 | 90739671000 | 262000 | 262000 | 262000 | 261500 | 1824 |
| 664 | 20231201 | 094400 | 90261927000 | 262000 | 261000 | 262000 | 260500 | 2116 |
| 665 | 20231201 | 094300 | 89708878000 | 260500 | 261500 | 261500 | 260500 | 2602 |
| 666 | 20231201 | 094200 | 89029925000 | 261000 | 261000 | 261500 | 260500 | 2502 |
| 667 | 20231201 | 094100 | 88376738000 | 261000 | 261500 | 262000 | 260500 | 4299 |
| 668 | 20231201 | 094000 | 87254012500 | 262000 | 261000 | 262000 | 260500 | 2840 |
| 669 | 20231201 | 093900 | 86512187500 | 261000 | 260500 | 261500 | 260000 | 3984 |
| 670 | 20231201 | 093800 | 85472836500 | 260500 | 260500 | 261000 | 260000 | 6433 |
| 671 | 20231201 | 093700 | 83797958500 | 260500 | 260000 | 261000 | 260000 | 3308 |
| 672 | 20231201 | 093600 | 82936510500 | 260000 | 260500 | 261000 | 259500 | 4893 |
| 673 | 20231201 | 093500 | 81664007500 | 260500 | 260500 | 261000 | 260000 | 3975 |
| 674 | 20231201 | 093400 | 80627740000 | 260500 | 260500 | 261500 | 260000 | 5671 |
| 675 | 20231201 | 093300 | 79149904500 | 261000 | 259500 | 261500 | 259000 | 8656 |
| 676 | 20231201 | 093200 | 76898306000 | 259500 | 260000 | 260500 | 259500 | 10754 |
| 677 | 20231201 | 093100 | 74102082500 | 260500 | 261000 | 261000 | 260000 | 8493 |
| 678 | 20231201 | 093000 | 71891310000 | 261000 | 260500 | 261000 | 260000 | 3781 |
| 679 | 20231201 | 092900 | 70906316500 | 260500 | 261000 | 261500 | 260500 | 7398 |
| 680 | 20231201 | 092800 | 68978200000 | 261000 | 261500 | 262500 | 260500 | 9998 |
| 681 | 20231201 | 092700 | 66367388500 | 262000 | 262000 | 262500 | 261000 | 9644 |
| 682 | 20231201 | 092600 | 63844828500 | 262000 | 264000 | 264500 | 261500 | 17295 |
| 683 | 20231201 | 092500 | 59303736000 | 265000 | 265500 | 265500 | 264500 | 4930 |
| 684 | 20231201 | 092400 | 57997976000 | 265500 | 263500 | 265500 | 263500 | 3085 |
| 685 | 20231201 | 092300 | 57181586000 | 263500 | 263000 | 263500 | 263000 | 2541 |
| 686 | 20231201 | 092200 | 56512307500 | 263000 | 263500 | 263500 | 263000 | 2035 |
| 687 | 20231201 | 092100 | 55976814000 | 263500 | 264000 | 264000 | 263000 | 4201 |
| 688 | 20231201 | 092000 | 54869010500 | 263500 | 263500 | 264000 | 263000 | 1662 |
| 689 | 20231201 | 091900 | 54431105500 | 263000 | 263500 | 264000 | 262000 | 7461 |
| 690 | 20231201 | 091800 | 52470631000 | 264000 | 262000 | 264000 | 262000 | 7545 |
| 691 | 20231201 | 091700 | 50487982000 | 262000 | 262500 | 263000 | 262000 | 6199 |
| 692 | 20231201 | 091600 | 48862729500 | 262500 | 263500 | 263500 | 262500 | 3957 |
| 693 | 20231201 | 091500 | 47823065000 | 263000 | 263500 | 264000 | 261500 | 20457 |
| 694 | 20231201 | 091400 | 42451067000 | 264000 | 264500 | 265000 | 263500 | 11740 |
| 695 | 20231201 | 091300 | 39351406000 | 264500 | 265500 | 266000 | 264500 | 9747 |
| 696 | 20231201 | 091200 | 36767160000 | 265500 | 266000 | 266500 | 265500 | 5369 |
| 697 | 20231201 | 091100 | 35338841500 | 266000 | 264500 | 266000 | 264500 | 6498 |
| 698 | 20231201 | 091000 | 33614817000 | 264500 | 265000 | 265500 | 264500 | 9150 |
| 699 | 20231201 | 090900 | 31189948500 | 265500 | 266000 | 266000 | 265000 | 7395 |
| 700 | 20231201 | 090800 | 29226703000 | 265500 | 265500 | 266500 | 265500 | 6464 |
| 701 | 20231201 | 090700 | 27508517500 | 265500 | 266000 | 266500 | 265500 | 8987 |
| 702 | 20231201 | 090600 | 25119272500 | 266000 | 267000 | 267500 | 266000 | 12006 |
| 703 | 20231201 | 090500 | 21917843500 | 267500 | 267000 | 267500 | 266500 | 5449 |
| 704 | 20231201 | 090400 | 20463240000 | 266500 | 267500 | 268000 | 266500 | 7935 |
| 705 | 20231201 | 090300 | 18345055000 | 267500 | 268000 | 269000 | 267500 | 7872 |
| 706 | 20231201 | 090200 | 16235422000 | 268000 | 267500 | 269000 | 267000 | 7403 |
| 707 | 20231201 | 090100 | 14251034500 | 267500 | 266500 | 268000 | 266500 | 12702 |
| 708 | 20231201 | 090000 | 10858909000 | 266500 | 269500 | 269500 | 266000 | 40344 |