42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 204500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 3 | 20231206 | 204400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 4 | 20231206 | 204300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 5 | 20231206 | 204200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 6 | 20231206 | 204100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 7 | 20231206 | 204000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 8 | 20231206 | 203900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 9 | 20231206 | 203800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 10 | 20231206 | 203700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 11 | 20231206 | 203600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 12 | 20231206 | 203500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 13 | 20231206 | 203400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 14 | 20231206 | 203300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 15 | 20231206 | 203200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 16 | 20231206 | 203100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 17 | 20231206 | 203000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 18 | 20231206 | 202900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 19 | 20231206 | 202800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 20 | 20231206 | 202700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 21 | 20231206 | 202600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 22 | 20231206 | 202500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 23 | 20231206 | 202400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 24 | 20231206 | 202300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 25 | 20231206 | 202200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 26 | 20231206 | 202100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 27 | 20231206 | 202000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 28 | 20231206 | 201900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 29 | 20231206 | 201800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 30 | 20231206 | 201700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 31 | 20231206 | 201600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 32 | 20231206 | 201500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 33 | 20231206 | 201400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 34 | 20231206 | 201300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 35 | 20231206 | 201200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 36 | 20231206 | 201100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 37 | 20231206 | 201000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 38 | 20231206 | 200900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 39 | 20231206 | 200800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 40 | 20231206 | 200700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 41 | 20231206 | 200600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 42 | 20231206 | 200500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 43 | 20231206 | 200400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 44 | 20231206 | 200300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 45 | 20231206 | 200200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 46 | 20231206 | 200100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 47 | 20231206 | 200000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 48 | 20231206 | 195900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 49 | 20231206 | 195800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 50 | 20231206 | 195700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 51 | 20231206 | 195600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 52 | 20231206 | 195500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 53 | 20231206 | 195400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 54 | 20231206 | 195300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 55 | 20231206 | 195200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 56 | 20231206 | 195100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 57 | 20231206 | 195000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 58 | 20231206 | 194900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 59 | 20231206 | 194800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 60 | 20231206 | 194700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 61 | 20231206 | 194600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 62 | 20231206 | 194500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 63 | 20231206 | 194400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 64 | 20231206 | 194300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 65 | 20231206 | 194200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 66 | 20231206 | 194100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 67 | 20231206 | 194000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 68 | 20231206 | 193900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 69 | 20231206 | 193800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 70 | 20231206 | 193700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 71 | 20231206 | 193600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 72 | 20231206 | 193500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 73 | 20231206 | 193400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 74 | 20231206 | 193300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 75 | 20231206 | 193200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 76 | 20231206 | 193100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 77 | 20231206 | 193000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 78 | 20231206 | 192900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 79 | 20231206 | 192800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 80 | 20231206 | 192700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 81 | 20231206 | 192600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 82 | 20231206 | 192500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 83 | 20231206 | 192400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 84 | 20231206 | 192300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 85 | 20231206 | 192200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 86 | 20231206 | 192100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 87 | 20231206 | 192000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 88 | 20231206 | 191900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 89 | 20231206 | 191800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 90 | 20231206 | 191700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 91 | 20231206 | 191600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 92 | 20231206 | 191500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 93 | 20231206 | 191400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 94 | 20231206 | 191300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 95 | 20231206 | 191200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 96 | 20231206 | 191100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 97 | 20231206 | 191000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 98 | 20231206 | 190900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 99 | 20231206 | 190800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 100 | 20231206 | 190700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 101 | 20231206 | 190600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 102 | 20231206 | 190500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 103 | 20231206 | 190400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 104 | 20231206 | 190300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 105 | 20231206 | 190200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 106 | 20231206 | 190100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 107 | 20231206 | 190000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 108 | 20231206 | 185900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 109 | 20231206 | 185800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 110 | 20231206 | 185700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 111 | 20231206 | 185600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 112 | 20231206 | 185500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 113 | 20231206 | 185400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 114 | 20231206 | 185300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 115 | 20231206 | 185200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 116 | 20231206 | 185100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 117 | 20231206 | 185000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 118 | 20231206 | 184900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 119 | 20231206 | 184800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 120 | 20231206 | 184700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 121 | 20231206 | 184600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 122 | 20231206 | 184500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 123 | 20231206 | 184400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 124 | 20231206 | 184300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 125 | 20231206 | 184200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 126 | 20231206 | 184100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 127 | 20231206 | 184000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 128 | 20231206 | 183900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 129 | 20231206 | 183800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 130 | 20231206 | 183700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 131 | 20231206 | 183600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 132 | 20231206 | 183500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 133 | 20231206 | 183400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 134 | 20231206 | 183300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 135 | 20231206 | 183200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 136 | 20231206 | 183100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 137 | 20231206 | 183000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 138 | 20231206 | 182900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 139 | 20231206 | 182800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 140 | 20231206 | 182700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 141 | 20231206 | 182600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 142 | 20231206 | 182500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 143 | 20231206 | 182400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 144 | 20231206 | 182300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 145 | 20231206 | 182200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 146 | 20231206 | 182100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 147 | 20231206 | 182000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 148 | 20231206 | 181900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 149 | 20231206 | 181800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 150 | 20231206 | 181700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 151 | 20231206 | 181600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 152 | 20231206 | 181500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 153 | 20231206 | 181400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 154 | 20231206 | 181300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 155 | 20231206 | 181200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 156 | 20231206 | 181100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 157 | 20231206 | 181000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 158 | 20231206 | 180900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 159 | 20231206 | 180800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 160 | 20231206 | 180700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 161 | 20231206 | 180600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 162 | 20231206 | 180500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 163 | 20231206 | 180400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 164 | 20231206 | 180300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 165 | 20231206 | 180200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 166 | 20231206 | 180100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 167 | 20231206 | 180000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 168 | 20231206 | 175900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 169 | 20231206 | 175800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 170 | 20231206 | 175700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 171 | 20231206 | 175600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 172 | 20231206 | 175500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 173 | 20231206 | 175400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 174 | 20231206 | 175300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 175 | 20231206 | 175200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 176 | 20231206 | 175100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 177 | 20231206 | 175000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 178 | 20231206 | 174900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 179 | 20231206 | 174800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 180 | 20231206 | 174700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 181 | 20231206 | 174600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 182 | 20231206 | 174500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 183 | 20231206 | 174400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 184 | 20231206 | 174300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 185 | 20231206 | 174200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 186 | 20231206 | 174100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 187 | 20231206 | 174000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 188 | 20231206 | 173900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 189 | 20231206 | 173800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 190 | 20231206 | 173700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 191 | 20231206 | 173600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 192 | 20231206 | 173500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 193 | 20231206 | 173400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 194 | 20231206 | 173300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 195 | 20231206 | 173200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 196 | 20231206 | 173100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 197 | 20231206 | 173000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 198 | 20231206 | 172900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 199 | 20231206 | 172800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 200 | 20231206 | 172700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 201 | 20231206 | 172600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 202 | 20231206 | 172500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 203 | 20231206 | 172400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 204 | 20231206 | 172300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 205 | 20231206 | 172200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 206 | 20231206 | 172100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 207 | 20231206 | 172000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 208 | 20231206 | 171900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 209 | 20231206 | 171800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 210 | 20231206 | 171700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 211 | 20231206 | 171600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 212 | 20231206 | 171500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 213 | 20231206 | 171400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 214 | 20231206 | 171300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 215 | 20231206 | 171200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 216 | 20231206 | 171100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 217 | 20231206 | 171000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 218 | 20231206 | 170900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 219 | 20231206 | 170800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 220 | 20231206 | 170700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 221 | 20231206 | 170600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 222 | 20231206 | 170500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 223 | 20231206 | 170400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 224 | 20231206 | 170300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 225 | 20231206 | 170200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 226 | 20231206 | 170100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 227 | 20231206 | 170000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 228 | 20231206 | 165900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 229 | 20231206 | 165800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 230 | 20231206 | 165700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 231 | 20231206 | 165600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 232 | 20231206 | 165500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 233 | 20231206 | 165400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 234 | 20231206 | 165300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 235 | 20231206 | 165200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 236 | 20231206 | 165100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 237 | 20231206 | 165000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 238 | 20231206 | 164900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 239 | 20231206 | 164800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 240 | 20231206 | 164700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 241 | 20231206 | 164600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 242 | 20231206 | 164500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 243 | 20231206 | 164400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 244 | 20231206 | 164300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 245 | 20231206 | 164200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 246 | 20231206 | 164100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 247 | 20231206 | 164000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 248 | 20231206 | 163900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 249 | 20231206 | 163800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 250 | 20231206 | 163700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 251 | 20231206 | 163600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 252 | 20231206 | 163500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 253 | 20231206 | 163400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 254 | 20231206 | 163300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 255 | 20231206 | 163200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 256 | 20231206 | 163100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 257 | 20231206 | 163000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 258 | 20231206 | 162900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 259 | 20231206 | 162800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 260 | 20231206 | 162700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 261 | 20231206 | 162600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 262 | 20231206 | 162500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 263 | 20231206 | 162400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 264 | 20231206 | 162300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 265 | 20231206 | 162200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 266 | 20231206 | 162100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 267 | 20231206 | 162000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 268 | 20231206 | 161900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 269 | 20231206 | 161800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 270 | 20231206 | 161700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 271 | 20231206 | 161600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 272 | 20231206 | 161500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 273 | 20231206 | 161400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 274 | 20231206 | 161300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 275 | 20231206 | 161200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 276 | 20231206 | 161100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 277 | 20231206 | 161000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 278 | 20231206 | 160900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 279 | 20231206 | 160800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 280 | 20231206 | 160700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 281 | 20231206 | 160600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 282 | 20231206 | 160500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 283 | 20231206 | 160400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 284 | 20231206 | 160300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 285 | 20231206 | 160200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 286 | 20231206 | 160100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 287 | 20231206 | 160000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 288 | 20231206 | 155900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 289 | 20231206 | 155800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 290 | 20231206 | 155700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 291 | 20231206 | 155600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 292 | 20231206 | 155500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 293 | 20231206 | 155400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 294 | 20231206 | 155300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 295 | 20231206 | 155200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 296 | 20231206 | 155100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 297 | 20231206 | 155000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 298 | 20231206 | 154900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 299 | 20231206 | 154800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 300 | 20231206 | 154700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 301 | 20231206 | 154600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 302 | 20231206 | 154500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 303 | 20231206 | 154400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 304 | 20231206 | 154300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 305 | 20231206 | 154200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 306 | 20231206 | 154100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 307 | 20231206 | 154000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 308 | 20231206 | 153900 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 309 | 20231206 | 153800 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 310 | 20231206 | 153700 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 311 | 20231206 | 153600 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 312 | 20231206 | 153500 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 313 | 20231206 | 153400 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 314 | 20231206 | 153300 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 315 | 20231206 | 153200 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 316 | 20231206 | 153100 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 317 | 20231206 | 153000 | 432714250000 | 301000 | 301000 | 301000 | 301000 | 25634 |
| 318 | 20231206 | 152900 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 319 | 20231206 | 152800 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 320 | 20231206 | 152700 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 321 | 20231206 | 152600 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 322 | 20231206 | 152500 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 323 | 20231206 | 152400 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 324 | 20231206 | 152300 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 325 | 20231206 | 152200 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 326 | 20231206 | 152100 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 327 | 20231206 | 152000 | 424998416000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 328 | 20231206 | 151900 | 424998416000 | 302500 | 302000 | 303000 | 302000 | 6252 |
| 329 | 20231206 | 151800 | 423108162000 | 302000 | 301500 | 302000 | 301000 | 7019 |
| 330 | 20231206 | 151700 | 420989459000 | 301500 | 301500 | 302000 | 301000 | 10621 |
| 331 | 20231206 | 151600 | 417789761500 | 301000 | 302000 | 302500 | 300500 | 11091 |
| 332 | 20231206 | 151500 | 414444789000 | 302000 | 302500 | 302500 | 302000 | 1310 |
| 333 | 20231206 | 151400 | 414048826500 | 302000 | 302000 | 302500 | 302000 | 2402 |
| 334 | 20231206 | 151300 | 413323204500 | 302500 | 303000 | 303500 | 302000 | 4613 |
| 335 | 20231206 | 151200 | 411926955000 | 302500 | 303500 | 303500 | 302500 | 2608 |
| 336 | 20231206 | 151100 | 411136693000 | 303000 | 303000 | 303500 | 302500 | 4085 |
| 337 | 20231206 | 151000 | 409898877500 | 302500 | 302500 | 303000 | 302500 | 1295 |
| 338 | 20231206 | 150900 | 409507024000 | 302500 | 303000 | 303000 | 302500 | 2215 |
| 339 | 20231206 | 150800 | 408836822500 | 303000 | 303500 | 303500 | 302500 | 3867 |
| 340 | 20231206 | 150700 | 407664720500 | 303000 | 303500 | 304000 | 303000 | 2293 |
| 341 | 20231206 | 150600 | 406968977500 | 304000 | 304500 | 304500 | 303500 | 6607 |
| 342 | 20231206 | 150500 | 404959008000 | 304500 | 303000 | 304500 | 303000 | 7677 |
| 343 | 20231206 | 150400 | 402625754000 | 303000 | 302000 | 303500 | 301500 | 5849 |
| 344 | 20231206 | 150300 | 400856817500 | 302000 | 300000 | 302000 | 300000 | 5008 |
| 345 | 20231206 | 150200 | 399349492000 | 300500 | 300000 | 300500 | 300000 | 1291 |
| 346 | 20231206 | 150100 | 398962063000 | 300500 | 300500 | 301000 | 300000 | 2043 |
| 347 | 20231206 | 150000 | 398348387500 | 300500 | 299500 | 301000 | 299000 | 10053 |
| 348 | 20231206 | 145900 | 395332994000 | 299500 | 300500 | 300500 | 299500 | 4385 |
| 349 | 20231206 | 145800 | 394018403000 | 300500 | 301000 | 301500 | 300000 | 6415 |
| 350 | 20231206 | 145700 | 392088688000 | 301000 | 299000 | 301000 | 298500 | 12072 |
| 351 | 20231206 | 145600 | 388470110000 | 299000 | 300000 | 300500 | 297500 | 23878 |
| 352 | 20231206 | 145500 | 381335006000 | 300000 | 301000 | 301000 | 300000 | 21560 |
| 353 | 20231206 | 145400 | 374863230500 | 301000 | 301500 | 302000 | 300500 | 7168 |
| 354 | 20231206 | 145300 | 372704044000 | 301500 | 301500 | 302000 | 301000 | 5521 |
| 355 | 20231206 | 145200 | 371039559500 | 301000 | 301500 | 302000 | 301000 | 6348 |
| 356 | 20231206 | 145100 | 369126094000 | 302000 | 302000 | 302000 | 301500 | 7062 |
| 357 | 20231206 | 145000 | 366994683500 | 302000 | 302000 | 302500 | 301000 | 19796 |
| 358 | 20231206 | 144900 | 361021702500 | 302000 | 303500 | 304500 | 302000 | 12123 |
| 359 | 20231206 | 144800 | 357350204500 | 304000 | 305500 | 305500 | 303000 | 18979 |
| 360 | 20231206 | 144700 | 351573054500 | 305000 | 305500 | 306000 | 305000 | 2328 |
| 361 | 20231206 | 144600 | 350862481000 | 305500 | 305500 | 306000 | 305000 | 3161 |
| 362 | 20231206 | 144500 | 349896887500 | 306000 | 305500 | 306000 | 305500 | 638 |
| 363 | 20231206 | 144400 | 349701925000 | 305500 | 305500 | 306000 | 305000 | 4371 |
| 364 | 20231206 | 144300 | 348366865000 | 305000 | 306000 | 306000 | 305000 | 8413 |
| 365 | 20231206 | 144200 | 345797476500 | 306000 | 306500 | 307000 | 305500 | 10473 |
| 366 | 20231206 | 144100 | 342591405000 | 307000 | 306500 | 307000 | 306500 | 643 |
| 367 | 20231206 | 144000 | 342394262500 | 307000 | 307000 | 307000 | 306500 | 1624 |
| 368 | 20231206 | 143900 | 341895974000 | 307000 | 307000 | 307000 | 306500 | 1008 |
| 369 | 20231206 | 143800 | 341586940000 | 306500 | 306500 | 307000 | 306500 | 1161 |
| 370 | 20231206 | 143700 | 341230968500 | 306500 | 307000 | 307500 | 306500 | 3575 |
| 371 | 20231206 | 143600 | 340134595500 | 307000 | 307500 | 307500 | 307000 | 352 |
| 372 | 20231206 | 143500 | 340026486500 | 307500 | 307000 | 307500 | 307000 | 2589 |
| 373 | 20231206 | 143400 | 339230909500 | 307500 | 307000 | 307500 | 307000 | 1064 |
| 374 | 20231206 | 143300 | 338903944500 | 307000 | 307500 | 307500 | 307000 | 1871 |
| 375 | 20231206 | 143200 | 338329481500 | 307000 | 307000 | 307500 | 307000 | 1316 |
| 376 | 20231206 | 143100 | 337925377000 | 307500 | 307500 | 308000 | 307000 | 3017 |
| 377 | 20231206 | 143000 | 336997693500 | 307500 | 308000 | 308000 | 307500 | 603 |
| 378 | 20231206 | 142900 | 336812205500 | 307500 | 308000 | 308000 | 307500 | 433 |
| 379 | 20231206 | 142800 | 336678947500 | 308000 | 308500 | 308500 | 307500 | 2904 |
| 380 | 20231206 | 142700 | 335784573500 | 308000 | 308000 | 308500 | 308000 | 1946 |
| 381 | 20231206 | 142600 | 335185076000 | 308500 | 308500 | 308500 | 308000 | 732 |
| 382 | 20231206 | 142500 | 334959593500 | 308500 | 308500 | 308500 | 308000 | 930 |
| 383 | 20231206 | 142400 | 334672782500 | 308500 | 308500 | 309000 | 308500 | 632 |
| 384 | 20231206 | 142300 | 334477773000 | 308500 | 308500 | 309000 | 308500 | 566 |
| 385 | 20231206 | 142200 | 334302943000 | 309000 | 308500 | 309000 | 308500 | 625 |
| 386 | 20231206 | 142100 | 334109902500 | 309000 | 308500 | 309000 | 308500 | 1503 |
| 387 | 20231206 | 142000 | 333645622000 | 308500 | 308500 | 309000 | 308500 | 776 |
| 388 | 20231206 | 141900 | 333406207000 | 309000 | 309000 | 309000 | 308500 | 569 |
| 389 | 20231206 | 141800 | 333230663500 | 308500 | 308500 | 309000 | 308500 | 472 |
| 390 | 20231206 | 141700 | 333085014500 | 308500 | 308500 | 308500 | 308000 | 1520 |
| 391 | 20231206 | 141600 | 332616162000 | 308000 | 308500 | 309000 | 308000 | 1806 |
| 392 | 20231206 | 141500 | 332059116500 | 308500 | 309000 | 309000 | 308500 | 697 |
| 393 | 20231206 | 141400 | 331843832500 | 309000 | 309500 | 309500 | 309000 | 1390 |
| 394 | 20231206 | 141300 | 331414198500 | 309000 | 309000 | 309500 | 309000 | 644 |
| 395 | 20231206 | 141200 | 331215053000 | 309000 | 309000 | 309500 | 308500 | 1247 |
| 396 | 20231206 | 141100 | 330829662500 | 309000 | 308500 | 309500 | 308500 | 1535 |
| 397 | 20231206 | 141000 | 330355356500 | 308500 | 307500 | 308500 | 307500 | 2594 |
| 398 | 20231206 | 140900 | 329556291500 | 308000 | 307500 | 308000 | 307500 | 994 |
| 399 | 20231206 | 140800 | 329250593500 | 307500 | 308000 | 308000 | 307500 | 537 |
| 400 | 20231206 | 140700 | 329085384500 | 307500 | 308000 | 308500 | 307500 | 1641 |
| 401 | 20231206 | 140600 | 328580075500 | 308500 | 307500 | 308500 | 307000 | 1775 |
| 402 | 20231206 | 140500 | 328033658000 | 307500 | 306500 | 307500 | 306500 | 1806 |
| 403 | 20231206 | 140400 | 327479064500 | 307000 | 307000 | 307000 | 306500 | 1312 |
| 404 | 20231206 | 140300 | 327076592000 | 306500 | 306500 | 307000 | 306000 | 2277 |
| 405 | 20231206 | 140200 | 326378649000 | 306000 | 306000 | 306500 | 306000 | 2929 |
| 406 | 20231206 | 140100 | 325481994000 | 306000 | 307500 | 307500 | 306000 | 6843 |
| 407 | 20231206 | 140000 | 323383484500 | 307500 | 307500 | 308000 | 307000 | 3784 |
| 408 | 20231206 | 135900 | 322220682500 | 307500 | 308000 | 308000 | 307500 | 1826 |
| 409 | 20231206 | 135800 | 321659097000 | 307500 | 308500 | 308500 | 307500 | 2122 |
| 410 | 20231206 | 135700 | 321005468000 | 308500 | 308000 | 308500 | 308000 | 784 |
| 411 | 20231206 | 135600 | 320763950000 | 308000 | 308500 | 309000 | 308000 | 1423 |
| 412 | 20231206 | 135500 | 320325007500 | 308500 | 309000 | 309500 | 308500 | 1296 |
| 413 | 20231206 | 135400 | 319924533500 | 309500 | 309000 | 309500 | 309000 | 493 |
| 414 | 20231206 | 135300 | 319772097000 | 309500 | 309500 | 310000 | 309000 | 641 |
| 415 | 20231206 | 135200 | 319573918500 | 309500 | 309000 | 310000 | 309000 | 1485 |
| 416 | 20231206 | 135100 | 319114595000 | 309000 | 309500 | 309500 | 309000 | 284 |
| 417 | 20231206 | 135000 | 319026799000 | 309500 | 309000 | 309500 | 309000 | 930 |
| 418 | 20231206 | 134900 | 318739393500 | 309000 | 309500 | 309500 | 309000 | 734 |
| 419 | 20231206 | 134800 | 318512359500 | 309000 | 309500 | 309500 | 309000 | 404 |
| 420 | 20231206 | 134700 | 318387386500 | 309000 | 309500 | 310000 | 309000 | 524 |
| 421 | 20231206 | 134600 | 318225205000 | 309500 | 309500 | 310000 | 309500 | 289 |
| 422 | 20231206 | 134500 | 318135714000 | 309500 | 309500 | 310000 | 309000 | 714 |
| 423 | 20231206 | 134400 | 317914852500 | 309500 | 309500 | 310000 | 309500 | 1499 |
| 424 | 20231206 | 134300 | 317450899000 | 310000 | 309500 | 310000 | 309500 | 530 |
| 425 | 20231206 | 134200 | 317286775500 | 309500 | 309500 | 310000 | 309500 | 690 |
| 426 | 20231206 | 134100 | 317073183500 | 310000 | 309500 | 310000 | 309500 | 406 |
| 427 | 20231206 | 134000 | 316947369000 | 309500 | 309500 | 310000 | 309500 | 277 |
| 428 | 20231206 | 133900 | 316861602000 | 309500 | 309500 | 310000 | 309000 | 1111 |
| 429 | 20231206 | 133800 | 316517829000 | 309500 | 309500 | 310000 | 309000 | 749 |
| 430 | 20231206 | 133700 | 316286007000 | 309000 | 309500 | 310000 | 309000 | 1384 |
| 431 | 20231206 | 133600 | 315858101000 | 309500 | 310000 | 310000 | 309500 | 1731 |
| 432 | 20231206 | 133500 | 315321750500 | 310000 | 310000 | 310500 | 310000 | 309 |
| 433 | 20231206 | 133400 | 315225920500 | 310000 | 310000 | 310500 | 310000 | 225 |
| 434 | 20231206 | 133300 | 315156115000 | 310000 | 310500 | 311000 | 310000 | 1550 |
| 435 | 20231206 | 133200 | 314674734500 | 310500 | 310500 | 311000 | 310500 | 503 |
| 436 | 20231206 | 133100 | 314518508000 | 310500 | 310500 | 311000 | 310500 | 1228 |
| 437 | 20231206 | 133000 | 314137185500 | 310500 | 310500 | 310500 | 310000 | 1683 |
| 438 | 20231206 | 132900 | 313614684500 | 310000 | 310500 | 310500 | 310000 | 371 |
| 439 | 20231206 | 132800 | 313499527500 | 310000 | 310000 | 310500 | 310000 | 1155 |
| 440 | 20231206 | 132700 | 313141225000 | 310000 | 310000 | 310000 | 309500 | 496 |
| 441 | 20231206 | 132600 | 312987641000 | 309500 | 309500 | 310500 | 309000 | 2889 |
| 442 | 20231206 | 132500 | 312092352500 | 310000 | 308500 | 310000 | 308000 | 3114 |
| 443 | 20231206 | 132400 | 311130634500 | 308500 | 308500 | 308500 | 308000 | 461 |
| 444 | 20231206 | 132300 | 310988634000 | 308000 | 308000 | 308500 | 307500 | 1671 |
| 445 | 20231206 | 132200 | 310474016500 | 308000 | 308000 | 308500 | 307500 | 1628 |
| 446 | 20231206 | 132100 | 309972554500 | 308500 | 307500 | 308500 | 307500 | 1472 |
| 447 | 20231206 | 132000 | 309519346000 | 307500 | 307000 | 308000 | 307000 | 5287 |
| 448 | 20231206 | 131900 | 307895051000 | 307000 | 308000 | 308500 | 307000 | 7120 |
| 449 | 20231206 | 131800 | 305705365000 | 308000 | 308500 | 308500 | 308000 | 2405 |
| 450 | 20231206 | 131700 | 304964551500 | 308500 | 308500 | 309000 | 308500 | 1836 |
| 451 | 20231206 | 131600 | 304398110500 | 309000 | 308500 | 309000 | 308500 | 4740 |
| 452 | 20231206 | 131500 | 302935745000 | 309000 | 309500 | 309500 | 308500 | 2745 |
| 453 | 20231206 | 131400 | 302088504500 | 309000 | 309000 | 309500 | 309000 | 497 |
| 454 | 20231206 | 131300 | 301934883500 | 309000 | 309000 | 309500 | 309000 | 1321 |
| 455 | 20231206 | 131200 | 301526580000 | 309000 | 309000 | 309500 | 309000 | 828 |
| 456 | 20231206 | 131100 | 301270563500 | 309000 | 309000 | 309500 | 309000 | 682 |
| 457 | 20231206 | 131000 | 301059734500 | 309000 | 309000 | 309500 | 309000 | 2749 |
| 458 | 20231206 | 130900 | 300210227000 | 309000 | 310000 | 310000 | 309000 | 2801 |
| 459 | 20231206 | 130800 | 299344081500 | 310000 | 310000 | 310000 | 309000 | 1011 |
| 460 | 20231206 | 130700 | 299031174500 | 310000 | 309500 | 310000 | 309500 | 784 |
| 461 | 20231206 | 130600 | 298788509500 | 310000 | 309000 | 310000 | 309000 | 910 |
| 462 | 20231206 | 130500 | 298506839000 | 309000 | 309000 | 309500 | 309000 | 1681 |
| 463 | 20231206 | 130400 | 297987265000 | 309000 | 309500 | 310000 | 309000 | 4905 |
| 464 | 20231206 | 130300 | 296469169500 | 309500 | 310500 | 310500 | 309500 | 2125 |
| 465 | 20231206 | 130200 | 295810586500 | 310000 | 310500 | 310500 | 310000 | 919 |
| 466 | 20231206 | 130100 | 295525668000 | 310500 | 310500 | 311000 | 310000 | 1240 |
| 467 | 20231206 | 130000 | 295140597000 | 310500 | 310500 | 311000 | 310500 | 849 |
| 468 | 20231206 | 125900 | 294876959500 | 310500 | 310500 | 311000 | 310500 | 680 |
| 469 | 20231206 | 125800 | 294665761000 | 310500 | 311000 | 311000 | 310500 | 221 |
| 470 | 20231206 | 125700 | 294597075500 | 311000 | 310500 | 311000 | 310500 | 373 |
| 471 | 20231206 | 125600 | 294481207500 | 310500 | 310500 | 311000 | 310500 | 1025 |
| 472 | 20231206 | 125500 | 294162837000 | 310500 | 310500 | 311000 | 310000 | 1182 |
| 473 | 20231206 | 125400 | 293795870000 | 310500 | 310000 | 310500 | 310000 | 936 |
| 474 | 20231206 | 125300 | 293505512500 | 310000 | 310000 | 310500 | 310000 | 425 |
| 475 | 20231206 | 125200 | 293373735500 | 310500 | 310500 | 310500 | 310000 | 544 |
| 476 | 20231206 | 125100 | 293204951000 | 310500 | 310500 | 311000 | 310000 | 402 |
| 477 | 20231206 | 125000 | 293080083500 | 311000 | 309500 | 311000 | 309000 | 2956 |
| 478 | 20231206 | 124900 | 292164615500 | 309000 | 310000 | 310000 | 309000 | 3730 |
| 479 | 20231206 | 124800 | 291010734500 | 310000 | 310500 | 310500 | 309500 | 10182 |
| 480 | 20231206 | 124700 | 287854295000 | 310500 | 311500 | 311500 | 310500 | 3778 |
| 481 | 20231206 | 124600 | 286680913500 | 311000 | 311000 | 311500 | 310500 | 2479 |
| 482 | 20231206 | 124500 | 285910067000 | 311000 | 311000 | 311500 | 311000 | 616 |
| 483 | 20231206 | 124400 | 285718407500 | 311000 | 311500 | 311500 | 311000 | 337 |
| 484 | 20231206 | 124300 | 285613522000 | 311000 | 312000 | 312000 | 311000 | 848 |
| 485 | 20231206 | 124200 | 285349407000 | 311500 | 311500 | 312000 | 311500 | 684 |
| 486 | 20231206 | 124100 | 285136217500 | 312000 | 311500 | 312000 | 311500 | 330 |
| 487 | 20231206 | 124000 | 285033416500 | 311500 | 311500 | 312000 | 311500 | 410 |
| 488 | 20231206 | 123900 | 284905688500 | 311500 | 312000 | 312000 | 311500 | 257 |
| 489 | 20231206 | 123800 | 284825592000 | 311500 | 311500 | 312000 | 311500 | 365 |
| 490 | 20231206 | 123700 | 284711870000 | 312000 | 311000 | 312000 | 311000 | 594 |
| 491 | 20231206 | 123600 | 284526878500 | 311000 | 311000 | 311500 | 310500 | 622 |
| 492 | 20231206 | 123500 | 284333363500 | 311000 | 311000 | 311000 | 310500 | 1201 |
| 493 | 20231206 | 123400 | 283960079000 | 311000 | 311000 | 311000 | 310500 | 864 |
| 494 | 20231206 | 123300 | 283691674000 | 311000 | 311500 | 311500 | 310500 | 4677 |
| 495 | 20231206 | 123200 | 282236714000 | 311500 | 311500 | 312000 | 311500 | 2102 |
| 496 | 20231206 | 123100 | 281581697500 | 311500 | 311500 | 312000 | 311500 | 818 |
| 497 | 20231206 | 123000 | 281326737500 | 311500 | 311500 | 312000 | 311500 | 552 |
| 498 | 20231206 | 122900 | 281154752000 | 311500 | 312000 | 312000 | 311500 | 345 |
| 499 | 20231206 | 122800 | 281047229500 | 312000 | 312000 | 312000 | 311500 | 378 |
| 500 | 20231206 | 122700 | 280929446500 | 312000 | 312500 | 312500 | 311500 | 2984 |
| 501 | 20231206 | 122600 | 279998399000 | 312000 | 312500 | 313000 | 312000 | 181 |
| 502 | 20231206 | 122500 | 279941863500 | 313000 | 312500 | 313000 | 312500 | 706 |
| 503 | 20231206 | 122400 | 279721154500 | 312500 | 312500 | 313000 | 312500 | 751 |
| 504 | 20231206 | 122300 | 279486438500 | 312500 | 312500 | 313000 | 312500 | 530 |
| 505 | 20231206 | 122200 | 279320738000 | 312500 | 312500 | 313000 | 312500 | 1107 |
| 506 | 20231206 | 122100 | 278974506000 | 312000 | 312000 | 312500 | 312000 | 345 |
| 507 | 20231206 | 122000 | 278866761000 | 312500 | 312500 | 312500 | 312000 | 277 |
| 508 | 20231206 | 121900 | 278780277000 | 312500 | 312500 | 312500 | 312000 | 586 |
| 509 | 20231206 | 121800 | 278597177500 | 312500 | 312500 | 312500 | 312000 | 679 |
| 510 | 20231206 | 121700 | 278385286000 | 312500 | 312500 | 312500 | 312000 | 223 |
| 511 | 20231206 | 121600 | 278315604500 | 312000 | 313000 | 313000 | 312000 | 1338 |
| 512 | 20231206 | 121500 | 277897371000 | 313000 | 312500 | 313000 | 312500 | 531 |
| 513 | 20231206 | 121400 | 277731286000 | 312500 | 313000 | 313500 | 312500 | 1243 |
| 514 | 20231206 | 121300 | 277342603000 | 313000 | 313000 | 313500 | 313000 | 349 |
| 515 | 20231206 | 121200 | 277233344000 | 313500 | 313000 | 313500 | 313000 | 976 |
| 516 | 20231206 | 121100 | 276927845500 | 313000 | 313000 | 313500 | 313000 | 437 |
| 517 | 20231206 | 121000 | 276791013000 | 313000 | 313500 | 313500 | 313000 | 662 |
| 518 | 20231206 | 120900 | 276583636500 | 313000 | 313000 | 313500 | 313000 | 864 |
| 519 | 20231206 | 120800 | 276313192500 | 313500 | 313000 | 313500 | 313000 | 769 |
| 520 | 20231206 | 120700 | 276072257500 | 313500 | 313500 | 313500 | 313000 | 535 |
| 521 | 20231206 | 120600 | 275904568500 | 313500 | 313500 | 314000 | 313000 | 794 |
| 522 | 20231206 | 120500 | 275655556500 | 313500 | 313500 | 314000 | 313500 | 592 |
| 523 | 20231206 | 120400 | 275469953500 | 313500 | 313500 | 314000 | 313500 | 245 |
| 524 | 20231206 | 120300 | 275393140500 | 313500 | 314000 | 314000 | 313500 | 472 |
| 525 | 20231206 | 120200 | 275245102500 | 314000 | 313500 | 314000 | 313000 | 1753 |
| 526 | 20231206 | 120100 | 274695344500 | 313500 | 313500 | 313500 | 313000 | 226 |
| 527 | 20231206 | 120000 | 274624539000 | 313500 | 313500 | 314000 | 313000 | 352 |
| 528 | 20231206 | 115900 | 274514239500 | 313500 | 314000 | 314000 | 313500 | 1326 |
| 529 | 20231206 | 115800 | 274098437500 | 314000 | 314000 | 314000 | 313500 | 727 |
| 530 | 20231206 | 115700 | 273870346500 | 314000 | 314000 | 314000 | 313500 | 278 |
| 531 | 20231206 | 115600 | 273783102500 | 314000 | 314000 | 314000 | 313500 | 994 |
| 532 | 20231206 | 115500 | 273471269500 | 314000 | 313500 | 314000 | 313500 | 684 |
| 533 | 20231206 | 115400 | 273256760500 | 314000 | 313500 | 314000 | 313000 | 986 |
| 534 | 20231206 | 115300 | 272947651500 | 313500 | 313500 | 313500 | 313000 | 637 |
| 535 | 20231206 | 115200 | 272748022500 | 313500 | 313500 | 314000 | 313000 | 810 |
| 536 | 20231206 | 115100 | 272494066500 | 313500 | 314000 | 314000 | 313500 | 267 |
| 537 | 20231206 | 115000 | 272410325500 | 313500 | 314000 | 314000 | 313500 | 242 |
| 538 | 20231206 | 114900 | 272334391500 | 314000 | 314000 | 314500 | 313500 | 717 |
| 539 | 20231206 | 114800 | 272109257500 | 314500 | 314500 | 314500 | 314000 | 427 |
| 540 | 20231206 | 114700 | 271975110000 | 314000 | 314000 | 314500 | 313500 | 1634 |
| 541 | 20231206 | 114600 | 271461689000 | 314000 | 313000 | 314000 | 313000 | 4442 |
| 542 | 20231206 | 114500 | 270068255500 | 313000 | 312500 | 313000 | 312500 | 1191 |
| 543 | 20231206 | 114400 | 269695502000 | 313000 | 312500 | 313000 | 312000 | 568 |
| 544 | 20231206 | 114300 | 269517989500 | 312500 | 312000 | 313000 | 312000 | 2318 |
| 545 | 20231206 | 114200 | 268794097500 | 312000 | 312000 | 312000 | 311500 | 683 |
| 546 | 20231206 | 114100 | 268581239500 | 311500 | 311500 | 312000 | 311500 | 346 |
| 547 | 20231206 | 114000 | 268473356500 | 311500 | 312000 | 312000 | 311500 | 289 |
| 548 | 20231206 | 113900 | 268383259000 | 312000 | 312000 | 312000 | 311500 | 551 |
| 549 | 20231206 | 113800 | 268211376000 | 311500 | 312000 | 312000 | 311500 | 526 |
| 550 | 20231206 | 113700 | 268047319000 | 311500 | 311500 | 312000 | 311500 | 405 |
| 551 | 20231206 | 113600 | 267921035500 | 311500 | 312000 | 312000 | 311500 | 205 |
| 552 | 20231206 | 113500 | 267857129500 | 311500 | 311500 | 312500 | 311500 | 518 |
| 553 | 20231206 | 113400 | 267695564000 | 312000 | 312500 | 312500 | 311500 | 2982 |
| 554 | 20231206 | 113300 | 266764750500 | 312500 | 312500 | 313000 | 312500 | 558 |
| 555 | 20231206 | 113200 | 266590251500 | 312500 | 313500 | 313500 | 312500 | 599 |
| 556 | 20231206 | 113100 | 266402826500 | 313000 | 313000 | 313500 | 313000 | 505 |
| 557 | 20231206 | 113000 | 266244720500 | 313000 | 313000 | 313500 | 312500 | 869 |
| 558 | 20231206 | 112900 | 265972817000 | 312500 | 313000 | 313500 | 312500 | 1884 |
| 559 | 20231206 | 112800 | 265382984500 | 313500 | 313000 | 313500 | 313000 | 2224 |
| 560 | 20231206 | 112700 | 264686798000 | 313000 | 312500 | 313000 | 312500 | 1488 |
| 561 | 20231206 | 112600 | 264221205500 | 313000 | 312500 | 313000 | 312000 | 1005 |
| 562 | 20231206 | 112500 | 263907187000 | 312500 | 312000 | 312500 | 312000 | 1144 |
| 563 | 20231206 | 112400 | 263549866500 | 312000 | 312500 | 312500 | 312000 | 293 |
| 564 | 20231206 | 112300 | 263458430500 | 312500 | 312000 | 312500 | 312000 | 459 |
| 565 | 20231206 | 112200 | 263315120500 | 312500 | 312500 | 312500 | 312000 | 1211 |
| 566 | 20231206 | 112100 | 262936733500 | 312500 | 312000 | 312500 | 312000 | 673 |
| 567 | 20231206 | 112000 | 262726570000 | 312500 | 312000 | 312500 | 311500 | 822 |
| 568 | 20231206 | 111900 | 262470035000 | 312000 | 311500 | 312000 | 311500 | 318 |
| 569 | 20231206 | 111800 | 262370898500 | 311500 | 311500 | 312000 | 311000 | 2117 |
| 570 | 20231206 | 111700 | 261711549500 | 311500 | 310500 | 311500 | 310500 | 766 |
| 571 | 20231206 | 111600 | 261473333000 | 310500 | 311000 | 311000 | 310500 | 766 |
| 572 | 20231206 | 111500 | 261235477500 | 310500 | 311000 | 311000 | 310500 | 507 |
| 573 | 20231206 | 111400 | 261077911500 | 310500 | 310500 | 311000 | 310500 | 2933 |
| 574 | 20231206 | 111300 | 260166580000 | 310500 | 311000 | 311000 | 310500 | 520 |
| 575 | 20231206 | 111200 | 260005041500 | 310500 | 310500 | 311000 | 310500 | 928 |
| 576 | 20231206 | 111100 | 259716841500 | 310500 | 310500 | 311000 | 310500 | 861 |
| 577 | 20231206 | 111000 | 259449448000 | 310500 | 311000 | 311000 | 310500 | 1689 |
| 578 | 20231206 | 110900 | 258924416000 | 311000 | 311500 | 311500 | 311000 | 1635 |
| 579 | 20231206 | 110800 | 258415892500 | 311500 | 311000 | 311500 | 310500 | 1536 |
| 580 | 20231206 | 110700 | 257938348000 | 310500 | 310500 | 311000 | 310500 | 1282 |
| 581 | 20231206 | 110600 | 257540124500 | 310500 | 311000 | 311500 | 310500 | 2427 |
| 582 | 20231206 | 110500 | 256785310500 | 311000 | 311500 | 311500 | 311000 | 1326 |
| 583 | 20231206 | 110400 | 256372807000 | 311500 | 311500 | 312000 | 311000 | 2440 |
| 584 | 20231206 | 110300 | 255612675000 | 311500 | 312000 | 312000 | 311500 | 1155 |
| 585 | 20231206 | 110200 | 255252705500 | 311500 | 311500 | 312000 | 311500 | 1758 |
| 586 | 20231206 | 110100 | 254704703500 | 311500 | 311500 | 312000 | 311500 | 669 |
| 587 | 20231206 | 110000 | 254496278000 | 311500 | 312000 | 313000 | 311500 | 3523 |
| 588 | 20231206 | 105900 | 253396428500 | 312500 | 312500 | 313000 | 312000 | 564 |
| 589 | 20231206 | 105800 | 253220269500 | 312000 | 312500 | 313000 | 312000 | 1157 |
| 590 | 20231206 | 105700 | 252858836500 | 312500 | 313000 | 313000 | 312500 | 860 |
| 591 | 20231206 | 105600 | 252589901500 | 313000 | 312000 | 313000 | 311500 | 2841 |
| 592 | 20231206 | 105500 | 251703361000 | 312000 | 312000 | 312500 | 311500 | 1173 |
| 593 | 20231206 | 105400 | 251337356000 | 312000 | 312000 | 312500 | 311500 | 1585 |
| 594 | 20231206 | 105300 | 250842905500 | 311500 | 312500 | 312500 | 311500 | 1340 |
| 595 | 20231206 | 105200 | 250424879500 | 312500 | 313000 | 313000 | 312000 | 1908 |
| 596 | 20231206 | 105100 | 249828526500 | 312500 | 313500 | 313500 | 312500 | 2951 |
| 597 | 20231206 | 105000 | 248904633500 | 313000 | 313500 | 313500 | 313000 | 1502 |
| 598 | 20231206 | 104900 | 248434066000 | 313000 | 313500 | 314000 | 313000 | 3357 |
| 599 | 20231206 | 104800 | 247382064500 | 313500 | 314000 | 314000 | 313500 | 1235 |
| 600 | 20231206 | 104700 | 246994409500 | 313500 | 314000 | 314000 | 313500 | 1381 |
| 601 | 20231206 | 104600 | 246561054000 | 314000 | 314000 | 314000 | 313500 | 499 |
| 602 | 20231206 | 104500 | 246404505500 | 314000 | 312500 | 314000 | 312500 | 3788 |
| 603 | 20231206 | 104400 | 245218087500 | 313000 | 311500 | 313000 | 311500 | 4000 |
| 604 | 20231206 | 104300 | 243969999500 | 311500 | 311500 | 312000 | 311500 | 992 |
| 605 | 20231206 | 104200 | 243660751500 | 312000 | 312500 | 312500 | 311500 | 2442 |
| 606 | 20231206 | 104100 | 242898788000 | 312500 | 312000 | 312500 | 312000 | 624 |
| 607 | 20231206 | 104000 | 242704018000 | 312000 | 312500 | 313000 | 312000 | 2310 |
| 608 | 20231206 | 103900 | 241982429500 | 312500 | 312500 | 312500 | 312000 | 1442 |
| 609 | 20231206 | 103800 | 241532203000 | 312500 | 312500 | 313000 | 312000 | 2043 |
| 610 | 20231206 | 103700 | 240893775000 | 313000 | 312500 | 313000 | 312000 | 690 |
| 611 | 20231206 | 103600 | 240678110500 | 312500 | 313000 | 313000 | 312500 | 1963 |
| 612 | 20231206 | 103500 | 240064459000 | 312500 | 312500 | 313000 | 312000 | 2120 |
| 613 | 20231206 | 103400 | 239402631000 | 312000 | 312500 | 312500 | 312000 | 673 |
| 614 | 20231206 | 103300 | 239192589500 | 312500 | 312500 | 313000 | 312000 | 978 |
| 615 | 20231206 | 103200 | 238886855000 | 313000 | 312500 | 313000 | 312500 | 2405 |
| 616 | 20231206 | 103100 | 238134959500 | 312500 | 312500 | 313000 | 312500 | 858 |
| 617 | 20231206 | 103000 | 237866685000 | 312500 | 312000 | 313000 | 312000 | 2816 |
| 618 | 20231206 | 102900 | 236987077500 | 312000 | 312000 | 312500 | 311500 | 2094 |
| 619 | 20231206 | 102800 | 236333804000 | 311500 | 311000 | 311500 | 311000 | 2464 |
| 620 | 20231206 | 102700 | 235567244000 | 311000 | 311000 | 311500 | 310500 | 2324 |
| 621 | 20231206 | 102600 | 234844245000 | 311500 | 311500 | 312000 | 311000 | 978 |
| 622 | 20231206 | 102500 | 234539702000 | 311500 | 313000 | 313500 | 311000 | 6241 |
| 623 | 20231206 | 102400 | 232591129000 | 312500 | 311500 | 313000 | 311500 | 2294 |
| 624 | 20231206 | 102300 | 231874909500 | 312000 | 310500 | 312000 | 310500 | 3106 |
| 625 | 20231206 | 102200 | 230909087000 | 310500 | 310500 | 311000 | 310500 | 3295 |
| 626 | 20231206 | 102100 | 229885613000 | 310500 | 311000 | 311500 | 310500 | 4264 |
| 627 | 20231206 | 102000 | 228560265000 | 311000 | 311500 | 312000 | 310500 | 6578 |
| 628 | 20231206 | 101900 | 226513115500 | 311500 | 312000 | 312000 | 311000 | 2836 |
| 629 | 20231206 | 101800 | 225629775000 | 311500 | 312500 | 312500 | 311500 | 3518 |
| 630 | 20231206 | 101700 | 224532456000 | 312500 | 312500 | 313000 | 312000 | 1785 |
| 631 | 20231206 | 101600 | 223974543500 | 312500 | 312000 | 313000 | 312000 | 2690 |
| 632 | 20231206 | 101500 | 223134663000 | 312000 | 313500 | 314000 | 312000 | 6438 |
| 633 | 20231206 | 101400 | 221120456000 | 313500 | 314000 | 314000 | 313500 | 634 |
| 634 | 20231206 | 101300 | 220921669000 | 314000 | 313000 | 314000 | 313000 | 6532 |
| 635 | 20231206 | 101200 | 218875499500 | 313000 | 313500 | 313500 | 313000 | 3599 |
| 636 | 20231206 | 101100 | 217748441000 | 314000 | 314000 | 314000 | 313000 | 1804 |
| 637 | 20231206 | 101000 | 217182974500 | 314000 | 314000 | 314000 | 313000 | 1859 |
| 638 | 20231206 | 100900 | 216599823500 | 313500 | 314000 | 314500 | 313000 | 2360 |
| 639 | 20231206 | 100800 | 215859248000 | 314000 | 313500 | 314000 | 313000 | 1656 |
| 640 | 20231206 | 100700 | 215339809000 | 313500 | 314000 | 314000 | 313000 | 2926 |
| 641 | 20231206 | 100600 | 214422414000 | 314000 | 315000 | 315500 | 314000 | 2357 |
| 642 | 20231206 | 100500 | 213680797000 | 315500 | 316000 | 316000 | 315000 | 2551 |
| 643 | 20231206 | 100400 | 212875942000 | 316000 | 317500 | 317500 | 315500 | 5612 |
| 644 | 20231206 | 100300 | 211099924500 | 317000 | 316500 | 317500 | 316500 | 3615 |
| 645 | 20231206 | 100200 | 209953990500 | 316500 | 316500 | 317000 | 316000 | 2648 |
| 646 | 20231206 | 100100 | 209116044500 | 316500 | 316000 | 316500 | 315500 | 2423 |
| 647 | 20231206 | 100000 | 208350354500 | 316000 | 316000 | 316000 | 315500 | 1658 |
| 648 | 20231206 | 095900 | 207826823000 | 316000 | 316000 | 316500 | 315500 | 2859 |
| 649 | 20231206 | 095800 | 206923678000 | 316000 | 317000 | 317000 | 316000 | 7887 |
| 650 | 20231206 | 095700 | 204427456000 | 316500 | 315000 | 317000 | 314500 | 6705 |
| 651 | 20231206 | 095600 | 202307749500 | 315500 | 313500 | 315500 | 313000 | 6807 |
| 652 | 20231206 | 095500 | 200167136000 | 313000 | 313000 | 313500 | 313000 | 2080 |
| 653 | 20231206 | 095400 | 199515870500 | 313500 | 312500 | 313500 | 312500 | 3003 |
| 654 | 20231206 | 095300 | 198576247000 | 312500 | 313500 | 313500 | 312000 | 4424 |
| 655 | 20231206 | 095200 | 197192521500 | 313500 | 312500 | 313500 | 312000 | 4702 |
| 656 | 20231206 | 095100 | 195722716500 | 312000 | 312000 | 312500 | 311000 | 10358 |
| 657 | 20231206 | 095000 | 192493019000 | 312000 | 314000 | 314000 | 312000 | 6318 |
| 658 | 20231206 | 094900 | 190514186000 | 313500 | 314000 | 314000 | 313500 | 3544 |
| 659 | 20231206 | 094800 | 189402482000 | 313500 | 314500 | 314500 | 313500 | 3652 |
| 660 | 20231206 | 094700 | 188256504500 | 314000 | 313000 | 314500 | 313000 | 8031 |
| 661 | 20231206 | 094600 | 185735779000 | 313000 | 312500 | 313000 | 311000 | 19647 |
| 662 | 20231206 | 094500 | 179608892000 | 312000 | 315000 | 315000 | 312000 | 11554 |
| 663 | 20231206 | 094400 | 175988780500 | 315000 | 315500 | 316000 | 314500 | 6554 |
| 664 | 20231206 | 094300 | 173921568500 | 316000 | 314000 | 316000 | 314000 | 7381 |
| 665 | 20231206 | 094200 | 171595661000 | 314500 | 315000 | 315500 | 313000 | 23801 |
| 666 | 20231206 | 094100 | 164120206500 | 315000 | 316000 | 316000 | 315000 | 5184 |
| 667 | 20231206 | 094000 | 162485014500 | 316000 | 316000 | 316500 | 315500 | 6915 |
| 668 | 20231206 | 093900 | 160301022500 | 315500 | 317500 | 318000 | 315500 | 12393 |
| 669 | 20231206 | 093800 | 156373985500 | 317500 | 318500 | 319000 | 317500 | 6805 |
| 670 | 20231206 | 093700 | 154208686500 | 318500 | 319000 | 319000 | 318500 | 3511 |
| 671 | 20231206 | 093600 | 153089122000 | 319000 | 318000 | 319000 | 317500 | 4558 |
| 672 | 20231206 | 093500 | 151637741000 | 318000 | 319500 | 319500 | 317500 | 11110 |
| 673 | 20231206 | 093400 | 148097168500 | 319500 | 321000 | 321000 | 319000 | 12371 |
| 674 | 20231206 | 093300 | 144136429500 | 321000 | 320500 | 321000 | 320500 | 8026 |
| 675 | 20231206 | 093200 | 141561265000 | 320500 | 319500 | 321000 | 319000 | 27525 |
| 676 | 20231206 | 093100 | 132739957000 | 319000 | 318500 | 319500 | 318000 | 7193 |
| 677 | 20231206 | 093000 | 130446480000 | 318500 | 318000 | 318500 | 317000 | 5578 |
| 678 | 20231206 | 092900 | 128672576000 | 317500 | 319000 | 319000 | 316000 | 14697 |
| 679 | 20231206 | 092800 | 124008700000 | 319500 | 319500 | 320500 | 318500 | 20870 |
| 680 | 20231206 | 092700 | 117340101000 | 320000 | 320000 | 321000 | 319500 | 29320 |
| 681 | 20231206 | 092600 | 107955694500 | 319500 | 318500 | 320000 | 318000 | 19295 |
| 682 | 20231206 | 092500 | 101796295500 | 318500 | 317500 | 318500 | 317000 | 11436 |
| 683 | 20231206 | 092400 | 98161801500 | 317500 | 317000 | 317500 | 316500 | 3317 |
| 684 | 20231206 | 092300 | 97109408000 | 317000 | 317000 | 317500 | 316500 | 6676 |
| 685 | 20231206 | 092200 | 94992838000 | 317000 | 316000 | 317500 | 316000 | 9911 |
| 686 | 20231206 | 092100 | 91851869000 | 316500 | 317500 | 317500 | 316000 | 9408 |
| 687 | 20231206 | 092000 | 88870841000 | 317500 | 315500 | 317500 | 315500 | 13668 |
| 688 | 20231206 | 091900 | 84544576000 | 315500 | 313500 | 316000 | 313500 | 12698 |
| 689 | 20231206 | 091800 | 80544999500 | 313500 | 314500 | 315000 | 313000 | 8164 |
| 690 | 20231206 | 091700 | 77981903000 | 314000 | 315500 | 315500 | 314000 | 10839 |
| 691 | 20231206 | 091600 | 74568599000 | 315500 | 315000 | 316000 | 314500 | 9890 |
| 692 | 20231206 | 091500 | 71450075500 | 314500 | 315500 | 315500 | 313500 | 16972 |
| 693 | 20231206 | 091400 | 66116189000 | 315000 | 314000 | 316000 | 313500 | 24177 |
| 694 | 20231206 | 091300 | 58503010000 | 314000 | 313000 | 314500 | 312500 | 10941 |
| 695 | 20231206 | 091200 | 55069692000 | 313000 | 312000 | 314000 | 311500 | 16158 |
| 696 | 20231206 | 091100 | 50016117000 | 312000 | 311500 | 312000 | 311500 | 5136 |
| 697 | 20231206 | 091000 | 48414271000 | 311500 | 311500 | 312500 | 311500 | 4298 |
| 698 | 20231206 | 090900 | 47074003000 | 311500 | 313000 | 313000 | 311000 | 8803 |
| 699 | 20231206 | 090800 | 44325971500 | 312500 | 312000 | 313500 | 311500 | 18593 |
| 700 | 20231206 | 090700 | 38510712000 | 311500 | 307500 | 312000 | 307000 | 13007 |
| 701 | 20231206 | 090600 | 34482649000 | 307500 | 306000 | 309000 | 306000 | 5444 |
| 702 | 20231206 | 090500 | 32807780000 | 306500 | 307000 | 307000 | 305000 | 14664 |
| 703 | 20231206 | 090400 | 28324021500 | 307000 | 312000 | 312500 | 307000 | 17675 |
| 704 | 20231206 | 090300 | 22841638500 | 311500 | 311500 | 312500 | 310500 | 10976 |
| 705 | 20231206 | 090200 | 19421532500 | 311500 | 310000 | 311500 | 308500 | 13057 |
| 706 | 20231206 | 090100 | 15376449000 | 310500 | 311000 | 312000 | 309500 | 16344 |
| 707 | 20231206 | 090000 | 10293383000 | 311000 | 308500 | 311500 | 308500 | 32104 |