42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 204700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 3 | 20231205 | 204600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 4 | 20231205 | 204500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 5 | 20231205 | 204400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 6 | 20231205 | 204300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 7 | 20231205 | 204200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 8 | 20231205 | 204100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 9 | 20231205 | 204000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 10 | 20231205 | 203900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 11 | 20231205 | 203800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 12 | 20231205 | 203700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 13 | 20231205 | 203600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 14 | 20231205 | 203500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 15 | 20231205 | 203400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 16 | 20231205 | 203300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 17 | 20231205 | 203200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 18 | 20231205 | 203100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 19 | 20231205 | 203000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 20 | 20231205 | 202900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 21 | 20231205 | 202800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 22 | 20231205 | 202700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 23 | 20231205 | 202600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 24 | 20231205 | 202500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 25 | 20231205 | 202400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 26 | 20231205 | 202300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 27 | 20231205 | 202200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 28 | 20231205 | 202100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 29 | 20231205 | 202000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 30 | 20231205 | 201900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 31 | 20231205 | 201800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 32 | 20231205 | 201700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 33 | 20231205 | 201600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 34 | 20231205 | 201500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 35 | 20231205 | 201400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 36 | 20231205 | 201300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 37 | 20231205 | 201200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 38 | 20231205 | 201100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 39 | 20231205 | 201000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 40 | 20231205 | 200900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 41 | 20231205 | 200800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 42 | 20231205 | 200700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 43 | 20231205 | 200600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 44 | 20231205 | 200500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 45 | 20231205 | 200400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 46 | 20231205 | 200300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 47 | 20231205 | 200200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 48 | 20231205 | 200100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 49 | 20231205 | 200000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 50 | 20231205 | 195900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 51 | 20231205 | 195800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 52 | 20231205 | 195700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 53 | 20231205 | 195600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 54 | 20231205 | 195500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 55 | 20231205 | 195400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 56 | 20231205 | 195300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 57 | 20231205 | 195200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 58 | 20231205 | 195100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 59 | 20231205 | 195000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 60 | 20231205 | 194900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 61 | 20231205 | 194800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 62 | 20231205 | 194700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 63 | 20231205 | 194600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 64 | 20231205 | 194500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 65 | 20231205 | 194400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 66 | 20231205 | 194300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 67 | 20231205 | 194200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 68 | 20231205 | 194100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 69 | 20231205 | 194000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 70 | 20231205 | 193900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 71 | 20231205 | 193800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 72 | 20231205 | 193700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 73 | 20231205 | 193600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 74 | 20231205 | 193500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 75 | 20231205 | 193400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 76 | 20231205 | 193300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 77 | 20231205 | 193200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 78 | 20231205 | 193100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 79 | 20231205 | 193000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 80 | 20231205 | 192900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 81 | 20231205 | 192800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 82 | 20231205 | 192700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 83 | 20231205 | 192600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 84 | 20231205 | 192500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 85 | 20231205 | 192400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 86 | 20231205 | 192300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 87 | 20231205 | 192200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 88 | 20231205 | 192100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 89 | 20231205 | 192000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 90 | 20231205 | 191900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 91 | 20231205 | 191800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 92 | 20231205 | 191700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 93 | 20231205 | 191600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 94 | 20231205 | 191500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 95 | 20231205 | 191400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 96 | 20231205 | 191300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 97 | 20231205 | 191200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 98 | 20231205 | 191100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 99 | 20231205 | 191000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 100 | 20231205 | 190900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 101 | 20231205 | 190800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 102 | 20231205 | 190700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 103 | 20231205 | 190600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 104 | 20231205 | 190500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 105 | 20231205 | 190400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 106 | 20231205 | 190300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 107 | 20231205 | 190200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 108 | 20231205 | 190100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 109 | 20231205 | 190000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 110 | 20231205 | 185900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 111 | 20231205 | 185800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 112 | 20231205 | 185700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 113 | 20231205 | 185600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 114 | 20231205 | 185500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 115 | 20231205 | 185400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 116 | 20231205 | 185300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 117 | 20231205 | 185200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 118 | 20231205 | 185100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 119 | 20231205 | 185000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 120 | 20231205 | 184900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 121 | 20231205 | 184800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 122 | 20231205 | 184700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 123 | 20231205 | 184600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 124 | 20231205 | 184500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 125 | 20231205 | 184400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 126 | 20231205 | 184300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 127 | 20231205 | 184200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 128 | 20231205 | 184100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 129 | 20231205 | 184000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 130 | 20231205 | 183900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 131 | 20231205 | 183800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 132 | 20231205 | 183700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 133 | 20231205 | 183600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 134 | 20231205 | 183500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 135 | 20231205 | 183400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 136 | 20231205 | 183300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 137 | 20231205 | 183200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 138 | 20231205 | 183100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 139 | 20231205 | 183000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 140 | 20231205 | 182900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 141 | 20231205 | 182800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 142 | 20231205 | 182700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 143 | 20231205 | 182600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 144 | 20231205 | 182500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 145 | 20231205 | 182400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 146 | 20231205 | 182300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 147 | 20231205 | 182200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 148 | 20231205 | 182100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 149 | 20231205 | 182000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 150 | 20231205 | 181900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 151 | 20231205 | 181800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 152 | 20231205 | 181700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 153 | 20231205 | 181600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 154 | 20231205 | 181500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 155 | 20231205 | 181400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 156 | 20231205 | 181300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 157 | 20231205 | 181200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 158 | 20231205 | 181100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 159 | 20231205 | 181000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 160 | 20231205 | 180900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 161 | 20231205 | 180800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 162 | 20231205 | 180700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 163 | 20231205 | 180600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 164 | 20231205 | 180500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 165 | 20231205 | 180400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 166 | 20231205 | 180300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 167 | 20231205 | 180200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 168 | 20231205 | 180100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 169 | 20231205 | 180000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 170 | 20231205 | 175900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 171 | 20231205 | 175800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 172 | 20231205 | 175700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 173 | 20231205 | 175600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 174 | 20231205 | 175500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 175 | 20231205 | 175400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 176 | 20231205 | 175300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 177 | 20231205 | 175200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 178 | 20231205 | 175100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 179 | 20231205 | 175000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 180 | 20231205 | 174900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 181 | 20231205 | 174800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 182 | 20231205 | 174700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 183 | 20231205 | 174600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 184 | 20231205 | 174500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 185 | 20231205 | 174400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 186 | 20231205 | 174300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 187 | 20231205 | 174200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 188 | 20231205 | 174100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 189 | 20231205 | 174000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 190 | 20231205 | 173900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 191 | 20231205 | 173800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 192 | 20231205 | 173700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 193 | 20231205 | 173600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 194 | 20231205 | 173500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 195 | 20231205 | 173400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 196 | 20231205 | 173300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 197 | 20231205 | 173200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 198 | 20231205 | 173100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 199 | 20231205 | 173000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 200 | 20231205 | 172900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 201 | 20231205 | 172800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 202 | 20231205 | 172700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 203 | 20231205 | 172600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 204 | 20231205 | 172500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 205 | 20231205 | 172400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 206 | 20231205 | 172300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 207 | 20231205 | 172200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 208 | 20231205 | 172100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 209 | 20231205 | 172000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 210 | 20231205 | 171900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 211 | 20231205 | 171800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 212 | 20231205 | 171700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 213 | 20231205 | 171600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 214 | 20231205 | 171500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 215 | 20231205 | 171400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 216 | 20231205 | 171300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 217 | 20231205 | 171200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 218 | 20231205 | 171100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 219 | 20231205 | 171000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 220 | 20231205 | 170900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 221 | 20231205 | 170800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 222 | 20231205 | 170700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 223 | 20231205 | 170600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 224 | 20231205 | 170500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 225 | 20231205 | 170400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 226 | 20231205 | 170300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 227 | 20231205 | 170200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 228 | 20231205 | 170100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 229 | 20231205 | 170000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 230 | 20231205 | 165900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 231 | 20231205 | 165800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 232 | 20231205 | 165700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 233 | 20231205 | 165600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 234 | 20231205 | 165500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 235 | 20231205 | 165400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 236 | 20231205 | 165300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 237 | 20231205 | 165200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 238 | 20231205 | 165100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 239 | 20231205 | 165000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 240 | 20231205 | 164900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 241 | 20231205 | 164800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 242 | 20231205 | 164700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 243 | 20231205 | 164600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 244 | 20231205 | 164500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 245 | 20231205 | 164400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 246 | 20231205 | 164300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 247 | 20231205 | 164200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 248 | 20231205 | 164100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 249 | 20231205 | 164000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 250 | 20231205 | 163900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 251 | 20231205 | 163800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 252 | 20231205 | 163700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 253 | 20231205 | 163600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 254 | 20231205 | 163500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 255 | 20231205 | 163400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 256 | 20231205 | 163300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 257 | 20231205 | 163200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 258 | 20231205 | 163100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 259 | 20231205 | 163000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 260 | 20231205 | 162900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 261 | 20231205 | 162800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 262 | 20231205 | 162700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 263 | 20231205 | 162600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 264 | 20231205 | 162500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 265 | 20231205 | 162400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 266 | 20231205 | 162300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 267 | 20231205 | 162200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 268 | 20231205 | 162100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 269 | 20231205 | 162000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 270 | 20231205 | 161900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 271 | 20231205 | 161800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 272 | 20231205 | 161700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 273 | 20231205 | 161600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 274 | 20231205 | 161500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 275 | 20231205 | 161400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 276 | 20231205 | 161300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 277 | 20231205 | 161200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 278 | 20231205 | 161100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 279 | 20231205 | 161000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 280 | 20231205 | 160900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 281 | 20231205 | 160800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 282 | 20231205 | 160700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 283 | 20231205 | 160600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 284 | 20231205 | 160500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 285 | 20231205 | 160400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 286 | 20231205 | 160300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 287 | 20231205 | 160200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 288 | 20231205 | 160100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 289 | 20231205 | 160000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 290 | 20231205 | 155900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 291 | 20231205 | 155800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 292 | 20231205 | 155700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 293 | 20231205 | 155600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 294 | 20231205 | 155500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 295 | 20231205 | 155400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 296 | 20231205 | 155300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 297 | 20231205 | 155200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 298 | 20231205 | 155100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 299 | 20231205 | 155000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 300 | 20231205 | 154900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 301 | 20231205 | 154800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 302 | 20231205 | 154700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 303 | 20231205 | 154600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 304 | 20231205 | 154500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 305 | 20231205 | 154400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 306 | 20231205 | 154300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 307 | 20231205 | 154200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 308 | 20231205 | 154100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 309 | 20231205 | 154000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 310 | 20231205 | 153900 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 311 | 20231205 | 153800 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 312 | 20231205 | 153700 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 313 | 20231205 | 153600 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 314 | 20231205 | 153500 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 315 | 20231205 | 153400 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 316 | 20231205 | 153300 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 317 | 20231205 | 153200 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 318 | 20231205 | 153100 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 319 | 20231205 | 153000 | 702748425500 | 308500 | 308500 | 308500 | 308500 | 29168 |
| 320 | 20231205 | 152900 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 321 | 20231205 | 152800 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 322 | 20231205 | 152700 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 323 | 20231205 | 152600 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 324 | 20231205 | 152500 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 325 | 20231205 | 152400 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 326 | 20231205 | 152300 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 327 | 20231205 | 152200 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 328 | 20231205 | 152100 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 329 | 20231205 | 152000 | 693750097500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 330 | 20231205 | 151900 | 693750097500 | 309500 | 309500 | 310000 | 308500 | 10398 |
| 331 | 20231205 | 151800 | 690531554000 | 309500 | 310500 | 310500 | 309000 | 8425 |
| 332 | 20231205 | 151700 | 687921713500 | 310000 | 311000 | 311500 | 310000 | 4095 |
| 333 | 20231205 | 151600 | 686649580000 | 311500 | 311000 | 311500 | 310500 | 2982 |
| 334 | 20231205 | 151500 | 685722139000 | 311000 | 312000 | 312500 | 310500 | 8794 |
| 335 | 20231205 | 151400 | 682984259500 | 312500 | 312000 | 312500 | 311500 | 5559 |
| 336 | 20231205 | 151300 | 681249739000 | 311500 | 311500 | 312000 | 311000 | 4500 |
| 337 | 20231205 | 151200 | 679848388000 | 311000 | 312000 | 312000 | 311000 | 3237 |
| 338 | 20231205 | 151100 | 678840119000 | 312000 | 313000 | 313000 | 311500 | 5182 |
| 339 | 20231205 | 151000 | 677222622500 | 313000 | 311000 | 313000 | 311000 | 6869 |
| 340 | 20231205 | 150900 | 675078245500 | 311500 | 310000 | 311500 | 310000 | 6601 |
| 341 | 20231205 | 150800 | 673027244500 | 310500 | 310000 | 310500 | 309500 | 3068 |
| 342 | 20231205 | 150700 | 672076010500 | 310000 | 309500 | 310500 | 309000 | 6836 |
| 343 | 20231205 | 150600 | 669958128000 | 309500 | 308500 | 309500 | 308000 | 4892 |
| 344 | 20231205 | 150500 | 668448037500 | 308500 | 308000 | 308500 | 307500 | 5891 |
| 345 | 20231205 | 150400 | 666634246500 | 308000 | 307500 | 308500 | 307500 | 13707 |
| 346 | 20231205 | 150300 | 662414975500 | 308000 | 308000 | 308500 | 307500 | 7743 |
| 347 | 20231205 | 150200 | 660029830000 | 308500 | 309500 | 309500 | 308000 | 9475 |
| 348 | 20231205 | 150100 | 657106586500 | 309000 | 310500 | 310500 | 308500 | 14754 |
| 349 | 20231205 | 150000 | 652540457000 | 310500 | 310000 | 310500 | 310000 | 7852 |
| 350 | 20231205 | 145900 | 650105560500 | 310500 | 310000 | 310500 | 310000 | 2532 |
| 351 | 20231205 | 145800 | 649320478000 | 310000 | 311000 | 311000 | 310000 | 4471 |
| 352 | 20231205 | 145700 | 647931672000 | 311000 | 311500 | 312000 | 310500 | 3542 |
| 353 | 20231205 | 145600 | 646829225500 | 311500 | 311500 | 312000 | 311000 | 2378 |
| 354 | 20231205 | 145500 | 646088623500 | 311500 | 311500 | 311500 | 311000 | 3037 |
| 355 | 20231205 | 145400 | 645143124500 | 311000 | 310500 | 311500 | 310500 | 4744 |
| 356 | 20231205 | 145300 | 643668140000 | 311000 | 310500 | 311000 | 310500 | 2391 |
| 357 | 20231205 | 145200 | 642925232000 | 311000 | 310000 | 311000 | 310000 | 3245 |
| 358 | 20231205 | 145100 | 641918229500 | 310500 | 310000 | 311000 | 310000 | 4373 |
| 359 | 20231205 | 145000 | 640560523000 | 310500 | 310500 | 311000 | 310000 | 7404 |
| 360 | 20231205 | 144900 | 638261598500 | 311000 | 311000 | 311500 | 310500 | 7356 |
| 361 | 20231205 | 144800 | 635975139500 | 311500 | 311500 | 312000 | 311000 | 2351 |
| 362 | 20231205 | 144700 | 635243233000 | 311500 | 311500 | 312500 | 311000 | 4523 |
| 363 | 20231205 | 144600 | 633832852500 | 311500 | 312000 | 312000 | 310500 | 10256 |
| 364 | 20231205 | 144500 | 630641075000 | 312000 | 313000 | 313000 | 311500 | 4499 |
| 365 | 20231205 | 144400 | 629236787500 | 313000 | 313000 | 313000 | 312500 | 1099 |
| 366 | 20231205 | 144300 | 628893208000 | 313000 | 312500 | 313500 | 312500 | 2492 |
| 367 | 20231205 | 144200 | 628113555500 | 313000 | 313000 | 313000 | 312500 | 1007 |
| 368 | 20231205 | 144100 | 627798601000 | 313000 | 314000 | 314500 | 312500 | 2694 |
| 369 | 20231205 | 144000 | 626954484500 | 314000 | 313500 | 314500 | 313000 | 5279 |
| 370 | 20231205 | 143900 | 625297685000 | 313500 | 312500 | 313500 | 312000 | 4907 |
| 371 | 20231205 | 143800 | 623763221000 | 312500 | 312000 | 312500 | 312000 | 1966 |
| 372 | 20231205 | 143700 | 623149716000 | 312000 | 312000 | 312500 | 312000 | 2825 |
| 373 | 20231205 | 143600 | 622267848000 | 312000 | 312500 | 313000 | 312000 | 4370 |
| 374 | 20231205 | 143500 | 620901996500 | 312500 | 311500 | 313000 | 311500 | 6702 |
| 375 | 20231205 | 143400 | 618811429000 | 311500 | 312500 | 313000 | 311500 | 16624 |
| 376 | 20231205 | 143300 | 613623104500 | 313000 | 313000 | 313500 | 312500 | 5281 |
| 377 | 20231205 | 143200 | 611970377500 | 313000 | 313500 | 314000 | 312500 | 7066 |
| 378 | 20231205 | 143100 | 609757777000 | 313500 | 314500 | 314500 | 313500 | 4252 |
| 379 | 20231205 | 143000 | 608423129500 | 314000 | 314500 | 314500 | 314000 | 1416 |
| 380 | 20231205 | 142900 | 607978224000 | 314500 | 314500 | 314500 | 314000 | 2227 |
| 381 | 20231205 | 142800 | 607278102000 | 314000 | 314000 | 314500 | 313500 | 5369 |
| 382 | 20231205 | 142700 | 605593546000 | 314000 | 315000 | 315000 | 313500 | 8693 |
| 383 | 20231205 | 142600 | 602862496000 | 315000 | 314500 | 315000 | 314500 | 2311 |
| 384 | 20231205 | 142500 | 602135457000 | 315000 | 315500 | 316000 | 314500 | 2710 |
| 385 | 20231205 | 142400 | 601281555000 | 315500 | 315500 | 316000 | 315500 | 1203 |
| 386 | 20231205 | 142300 | 600901942000 | 315500 | 316500 | 317000 | 315500 | 1618 |
| 387 | 20231205 | 142200 | 600390592500 | 316500 | 316500 | 317000 | 316000 | 2387 |
| 388 | 20231205 | 142100 | 599635301500 | 316000 | 316000 | 316500 | 316000 | 1136 |
| 389 | 20231205 | 142000 | 599275997000 | 316500 | 316000 | 316500 | 316000 | 770 |
| 390 | 20231205 | 141900 | 599032636000 | 316000 | 316000 | 316500 | 315500 | 1596 |
| 391 | 20231205 | 141800 | 598528636500 | 316000 | 316500 | 317000 | 316000 | 1451 |
| 392 | 20231205 | 141700 | 598069684500 | 317000 | 318000 | 318000 | 316500 | 3189 |
| 393 | 20231205 | 141600 | 597058056000 | 318000 | 317500 | 318000 | 317000 | 440 |
| 394 | 20231205 | 141500 | 596918345500 | 317500 | 317000 | 318000 | 317000 | 2548 |
| 395 | 20231205 | 141400 | 596110139000 | 317500 | 318500 | 319000 | 317000 | 2543 |
| 396 | 20231205 | 141300 | 595301614500 | 318500 | 319500 | 319500 | 318500 | 1941 |
| 397 | 20231205 | 141200 | 594682546500 | 319500 | 319000 | 319500 | 318500 | 4164 |
| 398 | 20231205 | 141100 | 593354244500 | 319000 | 319000 | 319000 | 318500 | 3951 |
| 399 | 20231205 | 141000 | 592094068000 | 319000 | 318000 | 319000 | 317500 | 4335 |
| 400 | 20231205 | 140900 | 590713809500 | 318000 | 317500 | 318000 | 317000 | 1815 |
| 401 | 20231205 | 140800 | 590137553000 | 317500 | 316000 | 318000 | 316000 | 3179 |
| 402 | 20231205 | 140700 | 589129666000 | 316500 | 315000 | 316500 | 315000 | 1479 |
| 403 | 20231205 | 140600 | 588662742500 | 315500 | 314500 | 316000 | 314500 | 3273 |
| 404 | 20231205 | 140500 | 587631212000 | 314500 | 315500 | 315500 | 314500 | 3141 |
| 405 | 20231205 | 140400 | 586642366000 | 315500 | 315000 | 315500 | 315000 | 1056 |
| 406 | 20231205 | 140300 | 586309617500 | 315500 | 315000 | 315500 | 315000 | 557 |
| 407 | 20231205 | 140200 | 586134089500 | 315500 | 315500 | 316000 | 315000 | 2370 |
| 408 | 20231205 | 140100 | 585386308500 | 315500 | 315000 | 315500 | 315000 | 1152 |
| 409 | 20231205 | 140000 | 585023253500 | 315500 | 314500 | 315500 | 314000 | 3359 |
| 410 | 20231205 | 135900 | 583966057500 | 314000 | 315000 | 315500 | 314000 | 3520 |
| 411 | 20231205 | 135800 | 582858773500 | 315000 | 315500 | 316000 | 315000 | 2154 |
| 412 | 20231205 | 135700 | 582179900000 | 316000 | 316000 | 316000 | 315000 | 2970 |
| 413 | 20231205 | 135600 | 581242124500 | 316500 | 317000 | 317000 | 316500 | 1855 |
| 414 | 20231205 | 135500 | 580654877500 | 316500 | 316500 | 317000 | 316500 | 1539 |
| 415 | 20231205 | 135400 | 580167333000 | 316500 | 316500 | 317000 | 316500 | 1135 |
| 416 | 20231205 | 135300 | 579808056000 | 316500 | 317000 | 317000 | 316500 | 721 |
| 417 | 20231205 | 135200 | 579579725500 | 317000 | 317000 | 317000 | 316500 | 405 |
| 418 | 20231205 | 135100 | 579451464000 | 317000 | 316500 | 317000 | 316500 | 990 |
| 419 | 20231205 | 135000 | 579137907000 | 317000 | 317000 | 317500 | 316500 | 576 |
| 420 | 20231205 | 134900 | 578955334500 | 317000 | 316000 | 317500 | 316000 | 1542 |
| 421 | 20231205 | 134800 | 578466819500 | 316000 | 316000 | 317000 | 316000 | 1453 |
| 422 | 20231205 | 134700 | 578007290000 | 316000 | 317500 | 317500 | 316000 | 1319 |
| 423 | 20231205 | 134600 | 577589080500 | 317500 | 317000 | 317500 | 317000 | 1791 |
| 424 | 20231205 | 134500 | 577020879500 | 317500 | 316500 | 317500 | 316500 | 2319 |
| 425 | 20231205 | 134400 | 576285739500 | 316500 | 315000 | 317000 | 315000 | 2325 |
| 426 | 20231205 | 134300 | 575551427500 | 315000 | 316000 | 316000 | 315000 | 1572 |
| 427 | 20231205 | 134200 | 575055450500 | 316000 | 316000 | 316500 | 315500 | 1481 |
| 428 | 20231205 | 134100 | 574587603000 | 315500 | 315000 | 316000 | 315000 | 4283 |
| 429 | 20231205 | 134000 | 573237224500 | 315000 | 314500 | 315500 | 314000 | 6625 |
| 430 | 20231205 | 133900 | 571151687500 | 314500 | 316000 | 316500 | 314000 | 14020 |
| 431 | 20231205 | 133800 | 566734760500 | 316000 | 316500 | 317000 | 316000 | 3580 |
| 432 | 20231205 | 133700 | 565602322000 | 317000 | 317000 | 317500 | 316500 | 2376 |
| 433 | 20231205 | 133600 | 564849083000 | 317500 | 317500 | 318000 | 317000 | 1300 |
| 434 | 20231205 | 133500 | 564436470500 | 317500 | 317500 | 318000 | 317500 | 1072 |
| 435 | 20231205 | 133400 | 564096054000 | 317500 | 318000 | 318000 | 317500 | 908 |
| 436 | 20231205 | 133300 | 563807621500 | 318000 | 317500 | 318000 | 317500 | 730 |
| 437 | 20231205 | 133200 | 563575697500 | 317500 | 316500 | 318000 | 316500 | 2081 |
| 438 | 20231205 | 133100 | 562915287500 | 317000 | 317000 | 317500 | 316500 | 1712 |
| 439 | 20231205 | 133000 | 562372777500 | 316500 | 316000 | 317000 | 316000 | 2083 |
| 440 | 20231205 | 132900 | 561713322500 | 316000 | 316500 | 316500 | 316000 | 3960 |
| 441 | 20231205 | 132800 | 560461883000 | 316000 | 317000 | 317500 | 316000 | 3922 |
| 442 | 20231205 | 132700 | 559220113500 | 317000 | 318000 | 318000 | 317000 | 1919 |
| 443 | 20231205 | 132600 | 558611141000 | 317500 | 318000 | 318500 | 317500 | 1856 |
| 444 | 20231205 | 132500 | 558021122000 | 318000 | 318000 | 318000 | 317500 | 1426 |
| 445 | 20231205 | 132400 | 557567748500 | 318000 | 318500 | 318500 | 317500 | 2707 |
| 446 | 20231205 | 132300 | 556706925500 | 318000 | 319000 | 319500 | 318000 | 5520 |
| 447 | 20231205 | 132200 | 554944823000 | 319500 | 318000 | 319500 | 318000 | 1839 |
| 448 | 20231205 | 132100 | 554357903500 | 319000 | 318000 | 319000 | 317500 | 2168 |
| 449 | 20231205 | 132000 | 553668114500 | 318000 | 318000 | 319500 | 318000 | 5963 |
| 450 | 20231205 | 131900 | 551767167500 | 318500 | 317000 | 318500 | 317000 | 1580 |
| 451 | 20231205 | 131800 | 551264988000 | 317500 | 317000 | 317500 | 316500 | 3210 |
| 452 | 20231205 | 131700 | 550247458500 | 317000 | 317500 | 318000 | 316500 | 1917 |
| 453 | 20231205 | 131600 | 549639288500 | 318000 | 318000 | 319000 | 316500 | 6064 |
| 454 | 20231205 | 131500 | 547711983000 | 317500 | 316000 | 318000 | 315500 | 6456 |
| 455 | 20231205 | 131400 | 545670107000 | 316500 | 317000 | 317000 | 316000 | 11753 |
| 456 | 20231205 | 131300 | 541952037500 | 316500 | 319500 | 319500 | 316500 | 20527 |
| 457 | 20231205 | 131200 | 535424013000 | 319500 | 319500 | 320000 | 319000 | 5870 |
| 458 | 20231205 | 131100 | 533548257000 | 320000 | 319500 | 321000 | 319500 | 4997 |
| 459 | 20231205 | 131000 | 531949140000 | 319500 | 319500 | 320000 | 319000 | 3043 |
| 460 | 20231205 | 130900 | 530976999500 | 319500 | 319500 | 320000 | 319000 | 4459 |
| 461 | 20231205 | 130800 | 529552547000 | 319500 | 320000 | 320500 | 319000 | 12474 |
| 462 | 20231205 | 130700 | 525568443500 | 320000 | 321000 | 321000 | 320000 | 13251 |
| 463 | 20231205 | 130600 | 521323141500 | 321000 | 321500 | 322000 | 321000 | 1179 |
| 464 | 20231205 | 130500 | 520944076500 | 321500 | 321500 | 322000 | 321000 | 1415 |
| 465 | 20231205 | 130400 | 520489237000 | 321500 | 321500 | 322000 | 321000 | 4107 |
| 466 | 20231205 | 130300 | 519168924000 | 322000 | 322500 | 322500 | 321500 | 5844 |
| 467 | 20231205 | 130200 | 517286814500 | 322500 | 323500 | 323500 | 322500 | 10257 |
| 468 | 20231205 | 130100 | 513975912000 | 323000 | 323000 | 323500 | 323000 | 517 |
| 469 | 20231205 | 130000 | 513808748500 | 323000 | 323500 | 323500 | 323000 | 1609 |
| 470 | 20231205 | 125900 | 513288439500 | 323000 | 323500 | 323500 | 323000 | 606 |
| 471 | 20231205 | 125800 | 513092514000 | 323500 | 323500 | 323500 | 323000 | 355 |
| 472 | 20231205 | 125700 | 512977725500 | 323500 | 324000 | 324000 | 323000 | 2669 |
| 473 | 20231205 | 125600 | 512114252500 | 324000 | 323500 | 324500 | 323500 | 2755 |
| 474 | 20231205 | 125500 | 511221834000 | 323500 | 323500 | 323500 | 323000 | 1927 |
| 475 | 20231205 | 125400 | 510598794500 | 323500 | 323500 | 324000 | 323000 | 1413 |
| 476 | 20231205 | 125300 | 510141848500 | 323500 | 324000 | 324000 | 323000 | 2454 |
| 477 | 20231205 | 125200 | 509347974000 | 324000 | 324000 | 324000 | 323500 | 624 |
| 478 | 20231205 | 125100 | 509146062000 | 324000 | 324000 | 324000 | 323500 | 741 |
| 479 | 20231205 | 125000 | 508906244500 | 324000 | 324000 | 324500 | 323500 | 1049 |
| 480 | 20231205 | 124900 | 508566343000 | 324000 | 323500 | 324500 | 323500 | 1609 |
| 481 | 20231205 | 124800 | 508044965500 | 323500 | 324000 | 324000 | 323500 | 1667 |
| 482 | 20231205 | 124700 | 507505099500 | 323500 | 324000 | 324000 | 323500 | 1582 |
| 483 | 20231205 | 124600 | 506993224500 | 323500 | 323500 | 324000 | 323500 | 548 |
| 484 | 20231205 | 124500 | 506815843000 | 324000 | 323000 | 324000 | 323000 | 2261 |
| 485 | 20231205 | 124400 | 506084651000 | 323500 | 323500 | 323500 | 323000 | 841 |
| 486 | 20231205 | 124300 | 505812895500 | 323500 | 324000 | 324000 | 323000 | 1989 |
| 487 | 20231205 | 124200 | 505169419500 | 323500 | 324000 | 324500 | 323500 | 1581 |
| 488 | 20231205 | 124100 | 504657190500 | 324000 | 324000 | 324500 | 324000 | 482 |
| 489 | 20231205 | 124000 | 504500983500 | 324000 | 324000 | 324500 | 324000 | 577 |
| 490 | 20231205 | 123900 | 504313899000 | 324000 | 324500 | 324500 | 324000 | 487 |
| 491 | 20231205 | 123800 | 504155980000 | 324500 | 324000 | 324500 | 324000 | 1139 |
| 492 | 20231205 | 123700 | 503786533000 | 324000 | 323500 | 324500 | 323500 | 2665 |
| 493 | 20231205 | 123600 | 502923028000 | 323500 | 324000 | 324000 | 323500 | 554 |
| 494 | 20231205 | 123500 | 502743776500 | 323500 | 324000 | 324500 | 323500 | 628 |
| 495 | 20231205 | 123400 | 502540437000 | 324000 | 323500 | 324500 | 323000 | 4408 |
| 496 | 20231205 | 123300 | 501113927500 | 323500 | 324000 | 324500 | 323500 | 4207 |
| 497 | 20231205 | 123200 | 499751302000 | 324000 | 325500 | 325500 | 324000 | 2802 |
| 498 | 20231205 | 123100 | 498841211500 | 325500 | 325000 | 325500 | 324500 | 717 |
| 499 | 20231205 | 123000 | 498608118500 | 325000 | 324500 | 325000 | 324000 | 1205 |
| 500 | 20231205 | 122900 | 498216651000 | 324500 | 324000 | 324500 | 324000 | 1125 |
| 501 | 20231205 | 122800 | 497851796000 | 324500 | 324000 | 324500 | 324000 | 525 |
| 502 | 20231205 | 122700 | 497681599000 | 324000 | 324000 | 324500 | 324000 | 608 |
| 503 | 20231205 | 122600 | 497484551000 | 324000 | 325000 | 325000 | 324000 | 1977 |
| 504 | 20231205 | 122500 | 496842887000 | 325000 | 324500 | 325000 | 324500 | 778 |
| 505 | 20231205 | 122400 | 496590324000 | 324500 | 325000 | 325500 | 324500 | 1787 |
| 506 | 20231205 | 122300 | 496009787000 | 325000 | 325000 | 325500 | 325000 | 1158 |
| 507 | 20231205 | 122200 | 495633406500 | 325000 | 325000 | 325500 | 325000 | 496 |
| 508 | 20231205 | 122100 | 495472154500 | 325000 | 325000 | 325500 | 325000 | 966 |
| 509 | 20231205 | 122000 | 495158174000 | 325000 | 325000 | 325500 | 325000 | 2437 |
| 510 | 20231205 | 121900 | 494366086500 | 325000 | 325500 | 326000 | 325000 | 1183 |
| 511 | 20231205 | 121800 | 493981106500 | 325500 | 325500 | 326000 | 325500 | 783 |
| 512 | 20231205 | 121700 | 493726177500 | 325500 | 325500 | 326000 | 325500 | 998 |
| 513 | 20231205 | 121600 | 493401282500 | 326000 | 327000 | 327000 | 325500 | 4202 |
| 514 | 20231205 | 121500 | 492030431000 | 327000 | 327000 | 327500 | 326500 | 1311 |
| 515 | 20231205 | 121400 | 491601650000 | 327000 | 327000 | 327500 | 326500 | 1011 |
| 516 | 20231205 | 121300 | 491270997500 | 327000 | 327000 | 327500 | 327000 | 1039 |
| 517 | 20231205 | 121200 | 490931175000 | 327000 | 327000 | 327500 | 327000 | 1708 |
| 518 | 20231205 | 121100 | 490372616000 | 327000 | 327500 | 327500 | 327000 | 1840 |
| 519 | 20231205 | 121000 | 489770689000 | 327500 | 328500 | 328500 | 327000 | 3472 |
| 520 | 20231205 | 120900 | 488632093000 | 328500 | 328500 | 328500 | 328000 | 2715 |
| 521 | 20231205 | 120800 | 487740657000 | 328000 | 328000 | 328500 | 327500 | 8048 |
| 522 | 20231205 | 120700 | 485100783000 | 328000 | 327000 | 328000 | 326500 | 6393 |
| 523 | 20231205 | 120600 | 483008532500 | 327000 | 327000 | 327000 | 326500 | 964 |
| 524 | 20231205 | 120500 | 482693540500 | 327000 | 326500 | 327000 | 326500 | 877 |
| 525 | 20231205 | 120400 | 482407060500 | 326500 | 327000 | 327000 | 326500 | 1325 |
| 526 | 20231205 | 120300 | 481974050000 | 327000 | 325000 | 327000 | 325000 | 7446 |
| 527 | 20231205 | 120200 | 479545460500 | 325000 | 325500 | 325500 | 325000 | 1770 |
| 528 | 20231205 | 120100 | 478970121000 | 325000 | 325500 | 325500 | 325000 | 619 |
| 529 | 20231205 | 120000 | 478768693500 | 325500 | 325500 | 326000 | 325000 | 2427 |
| 530 | 20231205 | 115900 | 477978890500 | 325500 | 325000 | 325500 | 325000 | 317 |
| 531 | 20231205 | 115800 | 477875763500 | 325500 | 325000 | 325500 | 325000 | 1379 |
| 532 | 20231205 | 115700 | 477427541000 | 325000 | 326000 | 326500 | 325000 | 3098 |
| 533 | 20231205 | 115600 | 476418205500 | 326000 | 326500 | 326500 | 326000 | 1596 |
| 534 | 20231205 | 115500 | 475897583500 | 326500 | 326500 | 326500 | 326000 | 1340 |
| 535 | 20231205 | 115400 | 475460332500 | 326500 | 326000 | 326500 | 325500 | 2207 |
| 536 | 20231205 | 115300 | 474740632500 | 326000 | 325500 | 326500 | 325500 | 4877 |
| 537 | 20231205 | 115200 | 473150768500 | 326000 | 324000 | 326000 | 324000 | 6644 |
| 538 | 20231205 | 115100 | 470991740000 | 324500 | 324000 | 324500 | 324000 | 781 |
| 539 | 20231205 | 115000 | 470738448500 | 324500 | 324000 | 324500 | 324000 | 1094 |
| 540 | 20231205 | 114900 | 470383563000 | 324000 | 323500 | 324500 | 323000 | 3429 |
| 541 | 20231205 | 114800 | 469273463500 | 323000 | 323000 | 323500 | 323000 | 658 |
| 542 | 20231205 | 114700 | 469060721500 | 323000 | 324000 | 324000 | 323000 | 662 |
| 543 | 20231205 | 114600 | 468846609000 | 324000 | 323000 | 324000 | 323000 | 2352 |
| 544 | 20231205 | 114500 | 468085687000 | 323000 | 323000 | 323500 | 323000 | 1305 |
| 545 | 20231205 | 114400 | 467664055500 | 323000 | 323000 | 323500 | 323000 | 712 |
| 546 | 20231205 | 114300 | 467433957500 | 323000 | 323000 | 323500 | 323000 | 701 |
| 547 | 20231205 | 114200 | 467207482000 | 323000 | 323500 | 324000 | 323000 | 1311 |
| 548 | 20231205 | 114100 | 466783428000 | 323500 | 323000 | 323500 | 323000 | 1734 |
| 549 | 20231205 | 114000 | 466222747000 | 323500 | 323500 | 323500 | 323000 | 1489 |
| 550 | 20231205 | 113900 | 465741408000 | 323500 | 323000 | 324000 | 323000 | 1609 |
| 551 | 20231205 | 113800 | 465221129500 | 323000 | 324000 | 324500 | 323000 | 3732 |
| 552 | 20231205 | 113700 | 464013166500 | 324500 | 325000 | 325000 | 324000 | 1070 |
| 553 | 20231205 | 113600 | 463665900000 | 324500 | 325000 | 325000 | 324500 | 915 |
| 554 | 20231205 | 113500 | 463368940500 | 324500 | 324500 | 325000 | 324500 | 738 |
| 555 | 20231205 | 113400 | 463129383000 | 324500 | 325000 | 325500 | 324500 | 1674 |
| 556 | 20231205 | 113300 | 462585586500 | 325000 | 324500 | 325000 | 324500 | 2146 |
| 557 | 20231205 | 113200 | 461888245000 | 324500 | 324000 | 325000 | 324000 | 2269 |
| 558 | 20231205 | 113100 | 461151665000 | 324500 | 323500 | 324500 | 323500 | 3307 |
| 559 | 20231205 | 113000 | 460080320000 | 324000 | 324000 | 324000 | 323500 | 831 |
| 560 | 20231205 | 112900 | 459811408000 | 323500 | 323500 | 324000 | 323500 | 2178 |
| 561 | 20231205 | 112800 | 459106623000 | 324000 | 323500 | 324000 | 323000 | 4076 |
| 562 | 20231205 | 112700 | 457788454500 | 323500 | 323500 | 324000 | 323000 | 1977 |
| 563 | 20231205 | 112600 | 457149005000 | 323500 | 323500 | 324000 | 323000 | 2398 |
| 564 | 20231205 | 112500 | 456373209500 | 323500 | 323500 | 323500 | 323000 | 2852 |
| 565 | 20231205 | 112400 | 455450740500 | 323500 | 323000 | 324000 | 322500 | 9646 |
| 566 | 20231205 | 112300 | 452333559000 | 323000 | 323500 | 324000 | 323000 | 3781 |
| 567 | 20231205 | 112200 | 451110620500 | 323500 | 324000 | 324500 | 323500 | 1386 |
| 568 | 20231205 | 112100 | 450661620000 | 324000 | 323500 | 324500 | 323500 | 3847 |
| 569 | 20231205 | 112000 | 449416038000 | 324000 | 324000 | 324000 | 323500 | 3556 |
| 570 | 20231205 | 111900 | 448264677000 | 324000 | 324500 | 324500 | 324000 | 2228 |
| 571 | 20231205 | 111800 | 447542740000 | 324000 | 325500 | 325500 | 324000 | 2200 |
| 572 | 20231205 | 111700 | 446828883000 | 325000 | 325000 | 325500 | 325000 | 1105 |
| 573 | 20231205 | 111600 | 446469713500 | 325000 | 326000 | 326000 | 325000 | 986 |
| 574 | 20231205 | 111500 | 446148962500 | 326000 | 324500 | 326500 | 324500 | 3599 |
| 575 | 20231205 | 111400 | 444977023500 | 324500 | 325500 | 326000 | 324500 | 2458 |
| 576 | 20231205 | 111300 | 444177756000 | 325000 | 325500 | 326000 | 325000 | 1912 |
| 577 | 20231205 | 111200 | 443555332000 | 325500 | 326000 | 326000 | 325500 | 1789 |
| 578 | 20231205 | 111100 | 442972418000 | 326000 | 325500 | 326000 | 325500 | 1449 |
| 579 | 20231205 | 111000 | 442500416000 | 326000 | 326000 | 326500 | 325500 | 1413 |
| 580 | 20231205 | 110900 | 442039937500 | 325500 | 326500 | 327500 | 325500 | 6635 |
| 581 | 20231205 | 110800 | 439873370500 | 327000 | 326500 | 327000 | 326000 | 3336 |
| 582 | 20231205 | 110700 | 438783737000 | 326500 | 326000 | 326500 | 325500 | 2801 |
| 583 | 20231205 | 110600 | 437870251500 | 326000 | 324500 | 326000 | 324500 | 4257 |
| 584 | 20231205 | 110500 | 436485399000 | 325000 | 325000 | 325000 | 324500 | 1563 |
| 585 | 20231205 | 110400 | 435978121000 | 324500 | 324500 | 325000 | 324000 | 2153 |
| 586 | 20231205 | 110300 | 435279593500 | 324500 | 324500 | 325000 | 323500 | 10672 |
| 587 | 20231205 | 110200 | 431819999000 | 325000 | 325000 | 325500 | 324500 | 7424 |
| 588 | 20231205 | 110100 | 429408143500 | 325000 | 325500 | 326000 | 325000 | 4615 |
| 589 | 20231205 | 110000 | 427906003000 | 325500 | 326000 | 326000 | 325500 | 1697 |
| 590 | 20231205 | 105900 | 427353474500 | 326000 | 325500 | 326000 | 325500 | 1465 |
| 591 | 20231205 | 105800 | 426876039500 | 325500 | 325500 | 326500 | 325000 | 3041 |
| 592 | 20231205 | 105700 | 425886298000 | 325000 | 326500 | 326500 | 325000 | 5519 |
| 593 | 20231205 | 105600 | 424088600500 | 326500 | 326500 | 327000 | 326000 | 2760 |
| 594 | 20231205 | 105500 | 423187225500 | 327000 | 326500 | 327000 | 326000 | 1781 |
| 595 | 20231205 | 105400 | 422606053500 | 326500 | 326500 | 327000 | 326000 | 1698 |
| 596 | 20231205 | 105300 | 422051666000 | 326500 | 327500 | 327500 | 326000 | 2431 |
| 597 | 20231205 | 105200 | 421257509500 | 327000 | 327500 | 327500 | 327000 | 2550 |
| 598 | 20231205 | 105100 | 420422688000 | 327500 | 325000 | 327500 | 325000 | 5389 |
| 599 | 20231205 | 105000 | 418664813500 | 325500 | 325000 | 326000 | 325000 | 5393 |
| 600 | 20231205 | 104900 | 416910297000 | 325000 | 326000 | 326500 | 325000 | 7929 |
| 601 | 20231205 | 104800 | 414329739000 | 326000 | 326500 | 326500 | 326000 | 5015 |
| 602 | 20231205 | 104700 | 412694356500 | 326500 | 328000 | 328500 | 326000 | 7712 |
| 603 | 20231205 | 104600 | 410171780000 | 328000 | 327500 | 328500 | 327500 | 3225 |
| 604 | 20231205 | 104500 | 409114172000 | 328000 | 328500 | 329000 | 327500 | 3597 |
| 605 | 20231205 | 104400 | 407933787500 | 328500 | 329000 | 329500 | 328000 | 6744 |
| 606 | 20231205 | 104300 | 405716395000 | 328500 | 327000 | 329000 | 326500 | 5173 |
| 607 | 20231205 | 104200 | 404020252500 | 327000 | 327000 | 327500 | 326500 | 6563 |
| 608 | 20231205 | 104100 | 401874522500 | 327000 | 328000 | 328500 | 327000 | 9706 |
| 609 | 20231205 | 104000 | 398696825000 | 328000 | 330000 | 330000 | 327500 | 11909 |
| 610 | 20231205 | 103900 | 394777836500 | 330000 | 328000 | 330000 | 327500 | 8934 |
| 611 | 20231205 | 103800 | 391837282000 | 327500 | 329500 | 329500 | 327000 | 14374 |
| 612 | 20231205 | 103700 | 387115586500 | 329000 | 331000 | 331000 | 329000 | 19133 |
| 613 | 20231205 | 103600 | 380800888000 | 330500 | 329500 | 331000 | 329000 | 26758 |
| 614 | 20231205 | 103500 | 371969398000 | 329500 | 329500 | 329500 | 328500 | 17743 |
| 615 | 20231205 | 103400 | 366125967000 | 329500 | 328500 | 329500 | 328000 | 15082 |
| 616 | 20231205 | 103300 | 361166652000 | 328500 | 327000 | 328500 | 327000 | 13581 |
| 617 | 20231205 | 103200 | 356713821500 | 327000 | 326000 | 327000 | 325500 | 6198 |
| 618 | 20231205 | 103100 | 354689876000 | 326000 | 327500 | 327500 | 325500 | 11381 |
| 619 | 20231205 | 103000 | 350969602000 | 327500 | 327500 | 328000 | 327000 | 8157 |
| 620 | 20231205 | 102900 | 348298724500 | 327500 | 326000 | 328000 | 326000 | 17050 |
| 621 | 20231205 | 102800 | 342716863500 | 326000 | 324500 | 326000 | 324500 | 4643 |
| 622 | 20231205 | 102700 | 341205573000 | 325000 | 326500 | 326500 | 324500 | 11287 |
| 623 | 20231205 | 102600 | 337531938500 | 326500 | 326000 | 327000 | 325000 | 19768 |
| 624 | 20231205 | 102500 | 331075451500 | 326000 | 324500 | 326500 | 324000 | 34458 |
| 625 | 20231205 | 102400 | 319874457500 | 324500 | 323500 | 324500 | 323500 | 9016 |
| 626 | 20231205 | 102300 | 316951102500 | 324000 | 323500 | 324000 | 323500 | 1821 |
| 627 | 20231205 | 102200 | 316361284500 | 323500 | 324000 | 324500 | 323500 | 7847 |
| 628 | 20231205 | 102100 | 313818912500 | 323500 | 323000 | 324000 | 323000 | 3055 |
| 629 | 20231205 | 102000 | 312830843500 | 323000 | 324500 | 324500 | 323000 | 8894 |
| 630 | 20231205 | 101900 | 309948693000 | 324000 | 323000 | 324500 | 323000 | 13584 |
| 631 | 20231205 | 101800 | 305550399000 | 323000 | 323000 | 323500 | 322500 | 3341 |
| 632 | 20231205 | 101700 | 304471445500 | 323000 | 322000 | 323000 | 321500 | 6279 |
| 633 | 20231205 | 101600 | 302447256500 | 322000 | 321000 | 322000 | 321000 | 3698 |
| 634 | 20231205 | 101500 | 301257415000 | 321000 | 321000 | 321500 | 320500 | 1532 |
| 635 | 20231205 | 101400 | 300765600500 | 320500 | 320000 | 321500 | 319500 | 3566 |
| 636 | 20231205 | 101300 | 299622409500 | 320000 | 320000 | 320500 | 319500 | 4145 |
| 637 | 20231205 | 101200 | 298296129000 | 320000 | 320500 | 320500 | 319500 | 1422 |
| 638 | 20231205 | 101100 | 297841047500 | 320500 | 319500 | 320500 | 319500 | 1572 |
| 639 | 20231205 | 101000 | 297338014500 | 320000 | 320500 | 321000 | 319500 | 3399 |
| 640 | 20231205 | 100900 | 296250330500 | 320500 | 319000 | 320500 | 319000 | 3069 |
| 641 | 20231205 | 100800 | 295268405500 | 319000 | 318500 | 319000 | 318500 | 2018 |
| 642 | 20231205 | 100700 | 294625352500 | 319000 | 319500 | 319500 | 318500 | 2683 |
| 643 | 20231205 | 100600 | 293769406000 | 319500 | 318000 | 319500 | 317500 | 8198 |
| 644 | 20231205 | 100500 | 291159664000 | 318000 | 318500 | 319000 | 318000 | 3929 |
| 645 | 20231205 | 100400 | 289908747000 | 319000 | 319500 | 320000 | 318000 | 9604 |
| 646 | 20231205 | 100300 | 286850365000 | 319500 | 319500 | 320000 | 319000 | 2871 |
| 647 | 20231205 | 100200 | 285933053000 | 319000 | 319500 | 320000 | 319000 | 3346 |
| 648 | 20231205 | 100100 | 284864432000 | 319500 | 321000 | 321000 | 319500 | 2710 |
| 649 | 20231205 | 100000 | 283996516000 | 321000 | 321000 | 322000 | 321000 | 3285 |
| 650 | 20231205 | 095900 | 282940035500 | 321500 | 320500 | 321500 | 320500 | 3989 |
| 651 | 20231205 | 095800 | 281659302000 | 321000 | 319000 | 321000 | 319000 | 3147 |
| 652 | 20231205 | 095700 | 280651437500 | 319000 | 321500 | 322000 | 318500 | 16901 |
| 653 | 20231205 | 095600 | 275240944000 | 321500 | 322000 | 322500 | 321500 | 2249 |
| 654 | 20231205 | 095500 | 274517290500 | 322000 | 321000 | 322500 | 321000 | 4532 |
| 655 | 20231205 | 095400 | 273060940500 | 321000 | 322000 | 323000 | 320500 | 7364 |
| 656 | 20231205 | 095300 | 270691277000 | 322500 | 323500 | 324000 | 322500 | 9577 |
| 657 | 20231205 | 095200 | 267595852000 | 323500 | 324500 | 325000 | 323000 | 7889 |
| 658 | 20231205 | 095100 | 265040944000 | 325000 | 323500 | 325000 | 323000 | 20911 |
| 659 | 20231205 | 095000 | 258260822000 | 323000 | 323000 | 323500 | 322500 | 3873 |
| 660 | 20231205 | 094900 | 257008805500 | 323000 | 323000 | 323000 | 322000 | 3090 |
| 661 | 20231205 | 094800 | 256011513000 | 323000 | 322500 | 323000 | 321500 | 3402 |
| 662 | 20231205 | 094700 | 254914634500 | 322500 | 324000 | 324500 | 321500 | 10293 |
| 663 | 20231205 | 094600 | 251588521000 | 324000 | 323000 | 324500 | 323000 | 16318 |
| 664 | 20231205 | 094500 | 246304649500 | 323000 | 321000 | 323000 | 320500 | 7080 |
| 665 | 20231205 | 094400 | 244023684000 | 321000 | 318500 | 321000 | 318500 | 7734 |
| 666 | 20231205 | 094300 | 241552571500 | 319000 | 319500 | 320000 | 318500 | 7110 |
| 667 | 20231205 | 094200 | 239284152000 | 320000 | 319500 | 320000 | 319000 | 2123 |
| 668 | 20231205 | 094100 | 238605536500 | 319500 | 321500 | 322000 | 319000 | 6228 |
| 669 | 20231205 | 094000 | 236612553000 | 321500 | 320000 | 323000 | 320000 | 9806 |
| 670 | 20231205 | 093900 | 233458637000 | 320000 | 320500 | 321000 | 319500 | 10516 |
| 671 | 20231205 | 093800 | 230092756000 | 320000 | 323000 | 323000 | 320000 | 13606 |
| 672 | 20231205 | 093700 | 225716303500 | 322500 | 323500 | 323500 | 322500 | 12858 |
| 673 | 20231205 | 093600 | 221563418500 | 323500 | 322500 | 324500 | 322000 | 28433 |
| 674 | 20231205 | 093500 | 212373650500 | 323000 | 322000 | 323000 | 321000 | 14774 |
| 675 | 20231205 | 093400 | 207612912500 | 322000 | 323000 | 323000 | 320000 | 16572 |
| 676 | 20231205 | 093300 | 202273460500 | 322500 | 319500 | 322500 | 319000 | 28335 |
| 677 | 20231205 | 093200 | 193164955500 | 319500 | 316000 | 319500 | 315500 | 7373 |
| 678 | 20231205 | 093100 | 190822539500 | 316000 | 318000 | 318500 | 315500 | 13200 |
| 679 | 20231205 | 093000 | 186636080500 | 318000 | 319000 | 319500 | 317500 | 8829 |
| 680 | 20231205 | 092900 | 183825021500 | 319000 | 319500 | 320500 | 318000 | 25996 |
| 681 | 20231205 | 092800 | 175513964500 | 319500 | 317500 | 319500 | 317500 | 16370 |
| 682 | 20231205 | 092700 | 170295583000 | 317500 | 317500 | 318000 | 317000 | 5402 |
| 683 | 20231205 | 092600 | 168581006500 | 317000 | 317500 | 318500 | 317000 | 13937 |
| 684 | 20231205 | 092500 | 164152239000 | 318000 | 315000 | 318500 | 314500 | 15577 |
| 685 | 20231205 | 092400 | 159215499500 | 314500 | 313500 | 315000 | 313500 | 5541 |
| 686 | 20231205 | 092300 | 157472922500 | 313500 | 315000 | 315500 | 313000 | 12853 |
| 687 | 20231205 | 092200 | 153436693000 | 315000 | 315000 | 316000 | 314500 | 9631 |
| 688 | 20231205 | 092100 | 150399922500 | 315000 | 314500 | 316000 | 314000 | 11226 |
| 689 | 20231205 | 092000 | 146864424500 | 314500 | 314000 | 315000 | 313500 | 8283 |
| 690 | 20231205 | 091900 | 144260055000 | 314500 | 314000 | 314500 | 311500 | 15228 |
| 691 | 20231205 | 091800 | 139491440000 | 314000 | 314000 | 314500 | 312500 | 12755 |
| 692 | 20231205 | 091700 | 135493672500 | 314000 | 311500 | 314500 | 311000 | 14302 |
| 693 | 20231205 | 091600 | 131015839500 | 311500 | 309000 | 311500 | 309000 | 5997 |
| 694 | 20231205 | 091500 | 129154351000 | 309000 | 308500 | 309500 | 307500 | 10324 |
| 695 | 20231205 | 091400 | 125970229500 | 308000 | 310000 | 310000 | 308000 | 12665 |
| 696 | 20231205 | 091300 | 122062962000 | 310000 | 312000 | 312000 | 309000 | 13719 |
| 697 | 20231205 | 091200 | 117804172000 | 311500 | 311000 | 312000 | 310500 | 15878 |
| 698 | 20231205 | 091100 | 112860161500 | 311000 | 309000 | 311500 | 308000 | 17761 |
| 699 | 20231205 | 091000 | 107363929000 | 309000 | 309500 | 310000 | 308000 | 22515 |
| 700 | 20231205 | 090900 | 100403576500 | 309500 | 306500 | 309500 | 306000 | 19020 |
| 701 | 20231205 | 090800 | 94538971000 | 306000 | 303500 | 307000 | 303000 | 33846 |
| 702 | 20231205 | 090700 | 84219505500 | 303000 | 307000 | 308000 | 303000 | 50169 |
| 703 | 20231205 | 090600 | 68879860000 | 307000 | 310500 | 311000 | 306500 | 29878 |
| 704 | 20231205 | 090500 | 59650974000 | 311000 | 310000 | 312000 | 310000 | 25273 |
| 705 | 20231205 | 090400 | 51793784000 | 310000 | 313000 | 313500 | 310000 | 33964 |
| 706 | 20231205 | 090300 | 41215809500 | 313000 | 317500 | 318500 | 312000 | 27117 |
| 707 | 20231205 | 090200 | 32689112000 | 317500 | 317000 | 319500 | 316500 | 24130 |
| 708 | 20231205 | 090100 | 25013624000 | 317000 | 317500 | 319500 | 316000 | 26011 |
| 709 | 20231205 | 090000 | 16750477500 | 317500 | 312000 | 318500 | 311500 | 53047 |