42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 204700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 3 | 20231211 | 204600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 4 | 20231211 | 204500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 5 | 20231211 | 204400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 6 | 20231211 | 204300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 7 | 20231211 | 204200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 8 | 20231211 | 204100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 9 | 20231211 | 204000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 10 | 20231211 | 203900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 11 | 20231211 | 203800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 12 | 20231211 | 203700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 13 | 20231211 | 203600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 14 | 20231211 | 203500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 15 | 20231211 | 203400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 16 | 20231211 | 203300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 17 | 20231211 | 203200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 18 | 20231211 | 203100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 19 | 20231211 | 203000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 20 | 20231211 | 202900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 21 | 20231211 | 202800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 22 | 20231211 | 202700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 23 | 20231211 | 202600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 24 | 20231211 | 202500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 25 | 20231211 | 202400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 26 | 20231211 | 202300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 27 | 20231211 | 202200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 28 | 20231211 | 202100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 29 | 20231211 | 202000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 30 | 20231211 | 201900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 31 | 20231211 | 201800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 32 | 20231211 | 201700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 33 | 20231211 | 201600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 34 | 20231211 | 201500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 35 | 20231211 | 201400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 36 | 20231211 | 201300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 37 | 20231211 | 201200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 38 | 20231211 | 201100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 39 | 20231211 | 201000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 40 | 20231211 | 200900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 41 | 20231211 | 200800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 42 | 20231211 | 200700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 43 | 20231211 | 200600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 44 | 20231211 | 200500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 45 | 20231211 | 200400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 46 | 20231211 | 200300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 47 | 20231211 | 200200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 48 | 20231211 | 200100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 49 | 20231211 | 200000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 50 | 20231211 | 195900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 51 | 20231211 | 195800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 52 | 20231211 | 195700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 53 | 20231211 | 195600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 54 | 20231211 | 195500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 55 | 20231211 | 195400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 56 | 20231211 | 195300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 57 | 20231211 | 195200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 58 | 20231211 | 195100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 59 | 20231211 | 195000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 60 | 20231211 | 194900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 61 | 20231211 | 194800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 62 | 20231211 | 194700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 63 | 20231211 | 194600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 64 | 20231211 | 194500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 65 | 20231211 | 194400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 66 | 20231211 | 194300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 67 | 20231211 | 194200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 68 | 20231211 | 194100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 69 | 20231211 | 194000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 70 | 20231211 | 193900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 71 | 20231211 | 193800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 72 | 20231211 | 193700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 73 | 20231211 | 193600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 74 | 20231211 | 193500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 75 | 20231211 | 193400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 76 | 20231211 | 193300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 77 | 20231211 | 193200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 78 | 20231211 | 193100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 79 | 20231211 | 193000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 80 | 20231211 | 192900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 81 | 20231211 | 192800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 82 | 20231211 | 192700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 83 | 20231211 | 192600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 84 | 20231211 | 192500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 85 | 20231211 | 192400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 86 | 20231211 | 192300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 87 | 20231211 | 192200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 88 | 20231211 | 192100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 89 | 20231211 | 192000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 90 | 20231211 | 191900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 91 | 20231211 | 191800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 92 | 20231211 | 191700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 93 | 20231211 | 191600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 94 | 20231211 | 191500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 95 | 20231211 | 191400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 96 | 20231211 | 191300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 97 | 20231211 | 191200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 98 | 20231211 | 191100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 99 | 20231211 | 191000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 100 | 20231211 | 190900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 101 | 20231211 | 190800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 102 | 20231211 | 190700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 103 | 20231211 | 190600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 104 | 20231211 | 190500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 105 | 20231211 | 190400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 106 | 20231211 | 190300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 107 | 20231211 | 190200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 108 | 20231211 | 190100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 109 | 20231211 | 190000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 110 | 20231211 | 185900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 111 | 20231211 | 185800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 112 | 20231211 | 185700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 113 | 20231211 | 185600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 114 | 20231211 | 185500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 115 | 20231211 | 185400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 116 | 20231211 | 185300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 117 | 20231211 | 185200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 118 | 20231211 | 185100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 119 | 20231211 | 185000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 120 | 20231211 | 184900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 121 | 20231211 | 184800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 122 | 20231211 | 184700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 123 | 20231211 | 184600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 124 | 20231211 | 184500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 125 | 20231211 | 184400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 126 | 20231211 | 184300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 127 | 20231211 | 184200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 128 | 20231211 | 184100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 129 | 20231211 | 184000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 130 | 20231211 | 183900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 131 | 20231211 | 183800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 132 | 20231211 | 183700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 133 | 20231211 | 183600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 134 | 20231211 | 183500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 135 | 20231211 | 183400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 136 | 20231211 | 183300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 137 | 20231211 | 183200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 138 | 20231211 | 183100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 139 | 20231211 | 183000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 140 | 20231211 | 182900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 141 | 20231211 | 182800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 142 | 20231211 | 182700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 143 | 20231211 | 182600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 144 | 20231211 | 182500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 145 | 20231211 | 182400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 146 | 20231211 | 182300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 147 | 20231211 | 182200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 148 | 20231211 | 182100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 149 | 20231211 | 182000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 150 | 20231211 | 181900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 151 | 20231211 | 181800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 152 | 20231211 | 181700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 153 | 20231211 | 181600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 154 | 20231211 | 181500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 155 | 20231211 | 181400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 156 | 20231211 | 181300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 157 | 20231211 | 181200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 158 | 20231211 | 181100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 159 | 20231211 | 181000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 160 | 20231211 | 180900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 161 | 20231211 | 180800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 162 | 20231211 | 180700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 163 | 20231211 | 180600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 164 | 20231211 | 180500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 165 | 20231211 | 180400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 166 | 20231211 | 180300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 167 | 20231211 | 180200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 168 | 20231211 | 180100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 169 | 20231211 | 180000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 170 | 20231211 | 175900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 171 | 20231211 | 175800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 172 | 20231211 | 175700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 173 | 20231211 | 175600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 174 | 20231211 | 175500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 175 | 20231211 | 175400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 176 | 20231211 | 175300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 177 | 20231211 | 175200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 178 | 20231211 | 175100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 179 | 20231211 | 175000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 180 | 20231211 | 174900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 181 | 20231211 | 174800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 182 | 20231211 | 174700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 183 | 20231211 | 174600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 184 | 20231211 | 174500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 185 | 20231211 | 174400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 186 | 20231211 | 174300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 187 | 20231211 | 174200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 188 | 20231211 | 174100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 189 | 20231211 | 174000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 190 | 20231211 | 173900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 191 | 20231211 | 173800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 192 | 20231211 | 173700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 193 | 20231211 | 173600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 194 | 20231211 | 173500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 195 | 20231211 | 173400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 196 | 20231211 | 173300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 197 | 20231211 | 173200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 198 | 20231211 | 173100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 199 | 20231211 | 173000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 200 | 20231211 | 172900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 201 | 20231211 | 172800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 202 | 20231211 | 172700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 203 | 20231211 | 172600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 204 | 20231211 | 172500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 205 | 20231211 | 172400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 206 | 20231211 | 172300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 207 | 20231211 | 172200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 208 | 20231211 | 172100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 209 | 20231211 | 172000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 210 | 20231211 | 171900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 211 | 20231211 | 171800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 212 | 20231211 | 171700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 213 | 20231211 | 171600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 214 | 20231211 | 171500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 215 | 20231211 | 171400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 216 | 20231211 | 171300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 217 | 20231211 | 171200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 218 | 20231211 | 171100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 219 | 20231211 | 171000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 220 | 20231211 | 170900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 221 | 20231211 | 170800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 222 | 20231211 | 170700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 223 | 20231211 | 170600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 224 | 20231211 | 170500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 225 | 20231211 | 170400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 226 | 20231211 | 170300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 227 | 20231211 | 170200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 228 | 20231211 | 170100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 229 | 20231211 | 170000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 230 | 20231211 | 165900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 231 | 20231211 | 165800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 232 | 20231211 | 165700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 233 | 20231211 | 165600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 234 | 20231211 | 165500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 235 | 20231211 | 165400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 236 | 20231211 | 165300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 237 | 20231211 | 165200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 238 | 20231211 | 165100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 239 | 20231211 | 165000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 240 | 20231211 | 164900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 241 | 20231211 | 164800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 242 | 20231211 | 164700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 243 | 20231211 | 164600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 244 | 20231211 | 164500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 245 | 20231211 | 164400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 246 | 20231211 | 164300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 247 | 20231211 | 164200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 248 | 20231211 | 164100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 249 | 20231211 | 164000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 250 | 20231211 | 163900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 251 | 20231211 | 163800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 252 | 20231211 | 163700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 253 | 20231211 | 163600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 254 | 20231211 | 163500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 255 | 20231211 | 163400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 256 | 20231211 | 163300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 257 | 20231211 | 163200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 258 | 20231211 | 163100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 259 | 20231211 | 163000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 260 | 20231211 | 162900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 261 | 20231211 | 162800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 262 | 20231211 | 162700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 263 | 20231211 | 162600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 264 | 20231211 | 162500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 265 | 20231211 | 162400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 266 | 20231211 | 162300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 267 | 20231211 | 162200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 268 | 20231211 | 162100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 269 | 20231211 | 162000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 270 | 20231211 | 161900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 271 | 20231211 | 161800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 272 | 20231211 | 161700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 273 | 20231211 | 161600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 274 | 20231211 | 161500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 275 | 20231211 | 161400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 276 | 20231211 | 161300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 277 | 20231211 | 161200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 278 | 20231211 | 161100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 279 | 20231211 | 161000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 280 | 20231211 | 160900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 281 | 20231211 | 160800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 282 | 20231211 | 160700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 283 | 20231211 | 160600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 284 | 20231211 | 160500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 285 | 20231211 | 160400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 286 | 20231211 | 160300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 287 | 20231211 | 160200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 288 | 20231211 | 160100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 289 | 20231211 | 160000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 290 | 20231211 | 155900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 291 | 20231211 | 155800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 292 | 20231211 | 155700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 293 | 20231211 | 155600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 294 | 20231211 | 155500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 295 | 20231211 | 155400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 296 | 20231211 | 155300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 297 | 20231211 | 155200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 298 | 20231211 | 155100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 299 | 20231211 | 155000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 300 | 20231211 | 154900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 301 | 20231211 | 154800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 302 | 20231211 | 154700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 303 | 20231211 | 154600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 304 | 20231211 | 154500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 305 | 20231211 | 154400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 306 | 20231211 | 154300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 307 | 20231211 | 154200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 308 | 20231211 | 154100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 309 | 20231211 | 154000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 310 | 20231211 | 153900 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 311 | 20231211 | 153800 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 312 | 20231211 | 153700 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 313 | 20231211 | 153600 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 314 | 20231211 | 153500 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 315 | 20231211 | 153400 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 316 | 20231211 | 153300 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 317 | 20231211 | 153200 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 318 | 20231211 | 153100 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 319 | 20231211 | 153000 | 384102954500 | 319000 | 319000 | 319000 | 319000 | 17991 |
| 320 | 20231211 | 152900 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 321 | 20231211 | 152800 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 322 | 20231211 | 152700 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 323 | 20231211 | 152600 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 324 | 20231211 | 152500 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 325 | 20231211 | 152400 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 326 | 20231211 | 152300 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 327 | 20231211 | 152200 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 328 | 20231211 | 152100 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 329 | 20231211 | 152000 | 378363825500 | 318500 | 318500 | 318500 | 318500 | 0 |
| 330 | 20231211 | 151900 | 378363825500 | 318500 | 319000 | 319000 | 318000 | 3777 |
| 331 | 20231211 | 151800 | 377160905000 | 318500 | 318500 | 319000 | 318000 | 4350 |
| 332 | 20231211 | 151700 | 375775896000 | 318500 | 319000 | 319000 | 318000 | 3831 |
| 333 | 20231211 | 151600 | 374555771000 | 319000 | 318500 | 319000 | 318500 | 3060 |
| 334 | 20231211 | 151500 | 373580985000 | 318500 | 319000 | 319000 | 318500 | 1594 |
| 335 | 20231211 | 151400 | 373073167500 | 318500 | 318500 | 319000 | 318500 | 824 |
| 336 | 20231211 | 151300 | 372810668000 | 318500 | 318500 | 319000 | 318500 | 1379 |
| 337 | 20231211 | 151200 | 372371395000 | 318500 | 319000 | 319000 | 318500 | 3360 |
| 338 | 20231211 | 151100 | 371301113000 | 318500 | 318500 | 319000 | 318000 | 3899 |
| 339 | 20231211 | 151000 | 370060359500 | 318500 | 318500 | 319000 | 318000 | 5956 |
| 340 | 20231211 | 150900 | 368163681500 | 318500 | 319000 | 319500 | 318500 | 1858 |
| 341 | 20231211 | 150800 | 367571469000 | 319500 | 319000 | 319500 | 318500 | 2280 |
| 342 | 20231211 | 150700 | 366844055000 | 319000 | 319000 | 319500 | 319000 | 3163 |
| 343 | 20231211 | 150600 | 365834169500 | 319500 | 319000 | 319500 | 319000 | 1683 |
| 344 | 20231211 | 150500 | 365297205500 | 319000 | 319000 | 319500 | 319000 | 1730 |
| 345 | 20231211 | 150400 | 364745265500 | 319000 | 319000 | 319500 | 319000 | 2066 |
| 346 | 20231211 | 150300 | 364086082000 | 319000 | 319500 | 319500 | 319000 | 2210 |
| 347 | 20231211 | 150200 | 363380991000 | 319500 | 319500 | 319500 | 319000 | 3044 |
| 348 | 20231211 | 150100 | 362409484500 | 319500 | 320000 | 320000 | 319500 | 3522 |
| 349 | 20231211 | 150000 | 361284076000 | 320000 | 320500 | 320500 | 319500 | 8726 |
| 350 | 20231211 | 145900 | 358491751500 | 320000 | 320000 | 320500 | 320000 | 1582 |
| 351 | 20231211 | 145800 | 357985296000 | 320500 | 320500 | 320500 | 320000 | 1131 |
| 352 | 20231211 | 145700 | 357622934000 | 320500 | 320500 | 321000 | 320500 | 612 |
| 353 | 20231211 | 145600 | 357426773000 | 320500 | 320500 | 321000 | 320500 | 959 |
| 354 | 20231211 | 145500 | 357119335000 | 321000 | 320500 | 321000 | 320500 | 1692 |
| 355 | 20231211 | 145400 | 356577008500 | 320500 | 320500 | 321000 | 320500 | 487 |
| 356 | 20231211 | 145300 | 356420868000 | 320500 | 320500 | 321000 | 320500 | 339 |
| 357 | 20231211 | 145200 | 356312165500 | 320500 | 321000 | 321000 | 320500 | 274 |
| 358 | 20231211 | 145100 | 356224291000 | 321000 | 320500 | 321000 | 320000 | 1709 |
| 359 | 20231211 | 145000 | 355676735000 | 320500 | 320500 | 320500 | 320000 | 1499 |
| 360 | 20231211 | 144900 | 355196836000 | 320500 | 320500 | 321000 | 320000 | 2654 |
| 361 | 20231211 | 144800 | 354346208000 | 321000 | 321000 | 321000 | 320500 | 1759 |
| 362 | 20231211 | 144700 | 353782411000 | 321000 | 321000 | 321000 | 320500 | 2149 |
| 363 | 20231211 | 144600 | 353092589000 | 321000 | 320500 | 321500 | 320500 | 2424 |
| 364 | 20231211 | 144500 | 352314541500 | 321000 | 320500 | 321000 | 320500 | 974 |
| 365 | 20231211 | 144400 | 352002292500 | 320500 | 321000 | 321500 | 320500 | 3160 |
| 366 | 20231211 | 144300 | 350988136500 | 321000 | 321000 | 321500 | 321000 | 620 |
| 367 | 20231211 | 144200 | 350788986000 | 321000 | 321000 | 321500 | 321000 | 1005 |
| 368 | 20231211 | 144100 | 350466194000 | 321000 | 321500 | 321500 | 321000 | 455 |
| 369 | 20231211 | 144000 | 350320029500 | 321500 | 321500 | 321500 | 321000 | 1003 |
| 370 | 20231211 | 143900 | 349997669500 | 321500 | 322000 | 322000 | 321500 | 1157 |
| 371 | 20231211 | 143800 | 349625656000 | 321500 | 321500 | 322000 | 321500 | 259 |
| 372 | 20231211 | 143700 | 349542323500 | 321500 | 321500 | 322000 | 321500 | 930 |
| 373 | 20231211 | 143600 | 349243302500 | 322000 | 321500 | 322000 | 321500 | 884 |
| 374 | 20231211 | 143500 | 348959081500 | 321500 | 321500 | 322000 | 321500 | 724 |
| 375 | 20231211 | 143400 | 348726310500 | 321500 | 321500 | 322000 | 321500 | 214 |
| 376 | 20231211 | 143300 | 348657488000 | 321500 | 321500 | 322000 | 321500 | 309 |
| 377 | 20231211 | 143200 | 348558078000 | 322000 | 321500 | 322000 | 321500 | 692 |
| 378 | 20231211 | 143100 | 348335571000 | 321500 | 322000 | 322000 | 321500 | 233 |
| 379 | 20231211 | 143000 | 348260580500 | 322000 | 322500 | 322500 | 322000 | 1589 |
| 380 | 20231211 | 142900 | 347748894000 | 322000 | 322000 | 322500 | 322000 | 429 |
| 381 | 20231211 | 142800 | 347610625000 | 322000 | 322000 | 322500 | 322000 | 893 |
| 382 | 20231211 | 142700 | 347322928500 | 322500 | 322500 | 323000 | 322000 | 1657 |
| 383 | 20231211 | 142600 | 346788557500 | 323000 | 323000 | 323000 | 322500 | 208 |
| 384 | 20231211 | 142500 | 346721417500 | 323000 | 323000 | 323000 | 322500 | 693 |
| 385 | 20231211 | 142400 | 346497587500 | 323000 | 323500 | 323500 | 323000 | 418 |
| 386 | 20231211 | 142300 | 346362530500 | 323500 | 323500 | 323500 | 323000 | 453 |
| 387 | 20231211 | 142200 | 346216059000 | 323000 | 323000 | 323000 | 322500 | 2239 |
| 388 | 20231211 | 142100 | 345492867500 | 323000 | 322500 | 323000 | 322500 | 1442 |
| 389 | 20231211 | 142000 | 345027745000 | 322500 | 322500 | 323000 | 322500 | 651 |
| 390 | 20231211 | 141900 | 344817673500 | 323000 | 322500 | 323000 | 322000 | 1776 |
| 391 | 20231211 | 141800 | 344244802500 | 322500 | 323000 | 323000 | 322500 | 371 |
| 392 | 20231211 | 141700 | 344125025500 | 323000 | 323000 | 323500 | 322500 | 1960 |
| 393 | 20231211 | 141600 | 343491868500 | 323500 | 323500 | 323500 | 323000 | 467 |
| 394 | 20231211 | 141500 | 343340920000 | 323500 | 323500 | 323500 | 323000 | 615 |
| 395 | 20231211 | 141400 | 343141972500 | 323500 | 323500 | 323500 | 323000 | 1538 |
| 396 | 20231211 | 141300 | 342644471500 | 323500 | 323000 | 323500 | 323000 | 685 |
| 397 | 20231211 | 141200 | 342423015000 | 323000 | 323000 | 323500 | 323000 | 435 |
| 398 | 20231211 | 141100 | 342282464500 | 323000 | 323000 | 323500 | 323000 | 315 |
| 399 | 20231211 | 141000 | 342180666000 | 323500 | 323000 | 323500 | 323000 | 514 |
| 400 | 20231211 | 140900 | 342014558500 | 323000 | 323000 | 323500 | 322500 | 658 |
| 401 | 20231211 | 140800 | 341801959500 | 323000 | 322500 | 323500 | 322500 | 662 |
| 402 | 20231211 | 140700 | 341588130000 | 322500 | 323000 | 323000 | 322500 | 776 |
| 403 | 20231211 | 140600 | 341337562000 | 323000 | 323500 | 323500 | 322500 | 375 |
| 404 | 20231211 | 140500 | 341216448000 | 323500 | 323000 | 323500 | 322500 | 1739 |
| 405 | 20231211 | 140400 | 340654349000 | 323000 | 323500 | 323500 | 322500 | 1014 |
| 406 | 20231211 | 140300 | 340326759500 | 323000 | 323500 | 324000 | 323000 | 2099 |
| 407 | 20231211 | 140200 | 339647660500 | 323500 | 323500 | 324000 | 323500 | 1014 |
| 408 | 20231211 | 140100 | 339319309500 | 323500 | 323000 | 324000 | 322500 | 6923 |
| 409 | 20231211 | 140000 | 337081398000 | 323000 | 322000 | 323000 | 322000 | 3547 |
| 410 | 20231211 | 135900 | 335937300500 | 322000 | 322500 | 322500 | 322000 | 602 |
| 411 | 20231211 | 135800 | 335743394000 | 322000 | 321500 | 322500 | 321000 | 3540 |
| 412 | 20231211 | 135700 | 334604663000 | 321000 | 321500 | 321500 | 321000 | 283 |
| 413 | 20231211 | 135600 | 334513797000 | 321000 | 321000 | 321500 | 320500 | 797 |
| 414 | 20231211 | 135500 | 334257989000 | 321000 | 321000 | 321000 | 320500 | 1095 |
| 415 | 20231211 | 135400 | 333906721000 | 320500 | 320500 | 321000 | 320500 | 928 |
| 416 | 20231211 | 135300 | 333608949500 | 320500 | 321000 | 321000 | 320500 | 564 |
| 417 | 20231211 | 135200 | 333428136000 | 320500 | 321000 | 321000 | 320500 | 1966 |
| 418 | 20231211 | 135100 | 332797427500 | 321000 | 321000 | 321500 | 321000 | 573 |
| 419 | 20231211 | 135000 | 332613467000 | 321000 | 321500 | 321500 | 321000 | 412 |
| 420 | 20231211 | 134900 | 332481186000 | 321500 | 321000 | 321500 | 320500 | 2072 |
| 421 | 20231211 | 134800 | 331816407000 | 321000 | 321000 | 321500 | 321000 | 574 |
| 422 | 20231211 | 134700 | 331632087500 | 321000 | 321000 | 321500 | 321000 | 232 |
| 423 | 20231211 | 134600 | 331557557000 | 321000 | 320500 | 321500 | 320500 | 1127 |
| 424 | 20231211 | 134500 | 331195891000 | 320500 | 321000 | 321000 | 320500 | 519 |
| 425 | 20231211 | 134400 | 331029429000 | 321000 | 321000 | 321000 | 320500 | 563 |
| 426 | 20231211 | 134300 | 330848889500 | 321000 | 321500 | 321500 | 321000 | 2531 |
| 427 | 20231211 | 134200 | 330036302500 | 321000 | 321000 | 321500 | 321000 | 763 |
| 428 | 20231211 | 134100 | 329791224000 | 321000 | 321000 | 321500 | 321000 | 449 |
| 429 | 20231211 | 134000 | 329646941000 | 321500 | 321500 | 321500 | 321000 | 714 |
| 430 | 20231211 | 133900 | 329417535500 | 322000 | 321500 | 322000 | 321000 | 797 |
| 431 | 20231211 | 133800 | 329161265500 | 321500 | 321500 | 322000 | 321500 | 265 |
| 432 | 20231211 | 133700 | 329076058000 | 321500 | 321500 | 322000 | 321500 | 236 |
| 433 | 20231211 | 133600 | 329000155500 | 321500 | 322000 | 322000 | 321500 | 685 |
| 434 | 20231211 | 133500 | 328779886000 | 322000 | 322000 | 322000 | 321500 | 778 |
| 435 | 20231211 | 133400 | 328529646000 | 322000 | 322000 | 322500 | 321500 | 706 |
| 436 | 20231211 | 133300 | 328302324000 | 322000 | 322500 | 322500 | 321500 | 1538 |
| 437 | 20231211 | 133200 | 327807109000 | 322000 | 322500 | 322500 | 322000 | 132 |
| 438 | 20231211 | 133100 | 327764573000 | 322000 | 322500 | 323000 | 322000 | 2540 |
| 439 | 20231211 | 133000 | 326945315000 | 322500 | 323000 | 323000 | 322500 | 311 |
| 440 | 20231211 | 132900 | 326844990500 | 322500 | 323000 | 323000 | 322500 | 478 |
| 441 | 20231211 | 132800 | 326690667000 | 323000 | 322500 | 323000 | 322500 | 306 |
| 442 | 20231211 | 132700 | 326591872000 | 322500 | 323000 | 323000 | 322500 | 255 |
| 443 | 20231211 | 132600 | 326509578500 | 323000 | 322500 | 323000 | 322500 | 171 |
| 444 | 20231211 | 132500 | 326454383500 | 323000 | 323000 | 323000 | 322500 | 414 |
| 445 | 20231211 | 132400 | 326320720000 | 322500 | 322500 | 323000 | 322500 | 629 |
| 446 | 20231211 | 132300 | 326117841000 | 322500 | 322000 | 323000 | 322000 | 1015 |
| 447 | 20231211 | 132200 | 325790609000 | 322500 | 322500 | 322500 | 322000 | 287 |
| 448 | 20231211 | 132100 | 325698115500 | 322500 | 322500 | 322500 | 322000 | 1132 |
| 449 | 20231211 | 132000 | 325333086500 | 322500 | 322500 | 323000 | 322500 | 1796 |
| 450 | 20231211 | 131900 | 324753321500 | 322500 | 322500 | 323000 | 322500 | 457 |
| 451 | 20231211 | 131800 | 324605796000 | 322500 | 323000 | 323000 | 322500 | 404 |
| 452 | 20231211 | 131700 | 324475396000 | 323000 | 322500 | 323000 | 322500 | 427 |
| 453 | 20231211 | 131600 | 324337530000 | 322500 | 322500 | 323000 | 322000 | 1709 |
| 454 | 20231211 | 131500 | 323786368000 | 322500 | 322500 | 322500 | 322000 | 605 |
| 455 | 20231211 | 131400 | 323591282500 | 322500 | 322000 | 322500 | 322000 | 366 |
| 456 | 20231211 | 131300 | 323473274500 | 322000 | 322000 | 322500 | 321500 | 1835 |
| 457 | 20231211 | 131200 | 322882392500 | 321500 | 321500 | 322000 | 321000 | 289 |
| 458 | 20231211 | 131100 | 322789438500 | 321500 | 321000 | 321500 | 320500 | 6133 |
| 459 | 20231211 | 131000 | 320819962000 | 320500 | 320500 | 321000 | 320500 | 350 |
| 460 | 20231211 | 130900 | 320707703500 | 321000 | 321000 | 321000 | 320500 | 214 |
| 461 | 20231211 | 130800 | 320639064000 | 320500 | 321000 | 321000 | 320500 | 773 |
| 462 | 20231211 | 130700 | 320391075000 | 320500 | 321000 | 321000 | 320500 | 217 |
| 463 | 20231211 | 130600 | 320321484500 | 321000 | 320500 | 321000 | 320500 | 179 |
| 464 | 20231211 | 130500 | 320264060500 | 320500 | 321000 | 321000 | 320500 | 410 |
| 465 | 20231211 | 130400 | 320132496000 | 321000 | 320500 | 321000 | 320500 | 276 |
| 466 | 20231211 | 130300 | 320044018000 | 321000 | 321000 | 321000 | 320500 | 367 |
| 467 | 20231211 | 130200 | 319926249500 | 321000 | 320500 | 321000 | 320500 | 320 |
| 468 | 20231211 | 130100 | 319823625500 | 320500 | 320500 | 321000 | 320500 | 164 |
| 469 | 20231211 | 130000 | 319771000000 | 321000 | 320500 | 321000 | 320500 | 285 |
| 470 | 20231211 | 125900 | 319679633000 | 321000 | 321000 | 321000 | 320500 | 491 |
| 471 | 20231211 | 125800 | 319522205500 | 320500 | 321000 | 321000 | 320500 | 354 |
| 472 | 20231211 | 125700 | 319408712000 | 321000 | 320500 | 321000 | 320500 | 655 |
| 473 | 20231211 | 125600 | 319198658500 | 321000 | 321000 | 321000 | 320500 | 434 |
| 474 | 20231211 | 125500 | 319059551000 | 321000 | 321000 | 321000 | 320500 | 273 |
| 475 | 20231211 | 125400 | 318972022500 | 321000 | 320500 | 321000 | 320500 | 191 |
| 476 | 20231211 | 125300 | 318910773000 | 321000 | 321000 | 321000 | 320500 | 332 |
| 477 | 20231211 | 125200 | 318804343500 | 320500 | 320500 | 321000 | 320500 | 386 |
| 478 | 20231211 | 125100 | 318680582500 | 321000 | 321000 | 321000 | 320500 | 1335 |
| 479 | 20231211 | 125000 | 318252086500 | 321500 | 321500 | 321500 | 321000 | 360 |
| 480 | 20231211 | 124900 | 318136509000 | 321500 | 321000 | 321500 | 321000 | 581 |
| 481 | 20231211 | 124800 | 317949986000 | 321500 | 321500 | 321500 | 321000 | 215 |
| 482 | 20231211 | 124700 | 317880901000 | 321000 | 321000 | 321500 | 321000 | 231 |
| 483 | 20231211 | 124600 | 317806679000 | 321500 | 321000 | 321500 | 321000 | 149 |
| 484 | 20231211 | 124500 | 317758831500 | 321500 | 321500 | 321500 | 321000 | 721 |
| 485 | 20231211 | 124400 | 317527321000 | 321500 | 321500 | 322000 | 321000 | 467 |
| 486 | 20231211 | 124300 | 317377178500 | 321500 | 321500 | 322000 | 321500 | 798 |
| 487 | 20231211 | 124200 | 317120612000 | 322000 | 322000 | 322000 | 321500 | 155 |
| 488 | 20231211 | 124100 | 317070715500 | 322000 | 322000 | 322500 | 322000 | 767 |
| 489 | 20231211 | 124000 | 316823677500 | 322000 | 322500 | 322500 | 322000 | 646 |
| 490 | 20231211 | 123900 | 316615636500 | 322500 | 322500 | 322500 | 322000 | 226 |
| 491 | 20231211 | 123800 | 316542809000 | 322000 | 322000 | 322500 | 321500 | 767 |
| 492 | 20231211 | 123700 | 316295875000 | 322000 | 322000 | 322000 | 321500 | 501 |
| 493 | 20231211 | 123600 | 316134695500 | 322000 | 321500 | 322000 | 321000 | 728 |
| 494 | 20231211 | 123500 | 315900628500 | 321500 | 321500 | 321500 | 321000 | 381 |
| 495 | 20231211 | 123400 | 315778160500 | 321500 | 321500 | 321500 | 321000 | 376 |
| 496 | 20231211 | 123300 | 315657370000 | 321000 | 321500 | 321500 | 321000 | 304 |
| 497 | 20231211 | 123200 | 315559681000 | 321500 | 321500 | 321500 | 321000 | 233 |
| 498 | 20231211 | 123100 | 315484826500 | 321000 | 321500 | 321500 | 321000 | 593 |
| 499 | 20231211 | 123000 | 315294277500 | 321500 | 321000 | 321500 | 321000 | 621 |
| 500 | 20231211 | 122900 | 315094835000 | 321500 | 321500 | 321500 | 321000 | 91 |
| 501 | 20231211 | 122800 | 315065581500 | 321500 | 321500 | 321500 | 321500 | 433 |
| 502 | 20231211 | 122700 | 314926372000 | 321500 | 321500 | 322000 | 321000 | 481 |
| 503 | 20231211 | 122600 | 314771730000 | 321500 | 322000 | 322500 | 321000 | 2839 |
| 504 | 20231211 | 122500 | 313857836500 | 322500 | 322500 | 322500 | 322000 | 1489 |
| 505 | 20231211 | 122400 | 313377698500 | 323000 | 322500 | 323000 | 322500 | 587 |
| 506 | 20231211 | 122300 | 313188124500 | 322500 | 322500 | 323000 | 322500 | 498 |
| 507 | 20231211 | 122200 | 313027437500 | 322500 | 322500 | 323000 | 322000 | 1999 |
| 508 | 20231211 | 122100 | 312382769500 | 322500 | 321500 | 322500 | 321000 | 2984 |
| 509 | 20231211 | 122000 | 311422488500 | 321500 | 321000 | 321500 | 321000 | 689 |
| 510 | 20231211 | 121900 | 311201018500 | 321000 | 321000 | 321000 | 320500 | 846 |
| 511 | 20231211 | 121800 | 310929479000 | 321000 | 321000 | 321000 | 320500 | 2178 |
| 512 | 20231211 | 121700 | 310230487000 | 320500 | 320000 | 321000 | 320000 | 1675 |
| 513 | 20231211 | 121600 | 309693497000 | 320500 | 319500 | 320500 | 319500 | 2370 |
| 514 | 20231211 | 121500 | 308935263500 | 320000 | 319000 | 320000 | 319000 | 4362 |
| 515 | 20231211 | 121400 | 307543100000 | 319000 | 319500 | 319500 | 319000 | 2273 |
| 516 | 20231211 | 121300 | 306817938000 | 319000 | 319500 | 320000 | 319000 | 1432 |
| 517 | 20231211 | 121200 | 306360573500 | 319500 | 320000 | 320000 | 319500 | 3910 |
| 518 | 20231211 | 121100 | 305111228500 | 320000 | 320000 | 320500 | 319500 | 3704 |
| 519 | 20231211 | 121000 | 303926248500 | 320500 | 320500 | 320500 | 320000 | 775 |
| 520 | 20231211 | 120900 | 303678145000 | 320500 | 320500 | 320500 | 320000 | 814 |
| 521 | 20231211 | 120800 | 303417556000 | 320000 | 320000 | 320500 | 320000 | 1601 |
| 522 | 20231211 | 120700 | 302905092500 | 320000 | 320000 | 320500 | 320000 | 1441 |
| 523 | 20231211 | 120600 | 302443748500 | 320500 | 320000 | 320500 | 320000 | 1583 |
| 524 | 20231211 | 120500 | 301937122500 | 320000 | 320000 | 320500 | 320000 | 1771 |
| 525 | 20231211 | 120400 | 301370330500 | 320500 | 321000 | 321000 | 320000 | 4764 |
| 526 | 20231211 | 120300 | 299843535000 | 320500 | 321000 | 321000 | 320500 | 3145 |
| 527 | 20231211 | 120200 | 298834416500 | 321500 | 321500 | 321500 | 321000 | 1095 |
| 528 | 20231211 | 120100 | 298482885000 | 321500 | 321000 | 321500 | 321000 | 1655 |
| 529 | 20231211 | 120000 | 297951557000 | 321000 | 321500 | 322000 | 321000 | 2461 |
| 530 | 20231211 | 115900 | 297160618000 | 322000 | 321500 | 322000 | 321500 | 2819 |
| 531 | 20231211 | 115800 | 296254123500 | 321500 | 321500 | 322000 | 321500 | 1305 |
| 532 | 20231211 | 115700 | 295834443500 | 321500 | 323000 | 323000 | 321500 | 11344 |
| 533 | 20231211 | 115600 | 292179602500 | 322500 | 322500 | 323000 | 322500 | 2023 |
| 534 | 20231211 | 115500 | 291527114500 | 322500 | 323000 | 323500 | 322500 | 3150 |
| 535 | 20231211 | 115400 | 290509676000 | 323000 | 323000 | 323500 | 323000 | 1485 |
| 536 | 20231211 | 115300 | 290030012500 | 323000 | 323000 | 323500 | 323000 | 646 |
| 537 | 20231211 | 115200 | 289821323000 | 323500 | 323500 | 323500 | 323000 | 648 |
| 538 | 20231211 | 115100 | 289611762500 | 323000 | 323500 | 323500 | 323000 | 292 |
| 539 | 20231211 | 115000 | 289517383500 | 323500 | 323500 | 324000 | 323500 | 576 |
| 540 | 20231211 | 114900 | 289331040500 | 323500 | 323000 | 323500 | 323000 | 2322 |
| 541 | 20231211 | 114800 | 288580018000 | 323000 | 323500 | 323500 | 323000 | 408 |
| 542 | 20231211 | 114700 | 288448200500 | 323500 | 323000 | 323500 | 323000 | 924 |
| 543 | 20231211 | 114600 | 288149585000 | 323000 | 323500 | 323500 | 323000 | 237 |
| 544 | 20231211 | 114500 | 288072959000 | 323500 | 323500 | 323500 | 323000 | 1169 |
| 545 | 20231211 | 114400 | 287694998500 | 323000 | 323500 | 323500 | 323000 | 1516 |
| 546 | 20231211 | 114300 | 287204770500 | 323500 | 323000 | 323500 | 323000 | 1048 |
| 547 | 20231211 | 114200 | 286866249500 | 323000 | 323500 | 324000 | 323000 | 1212 |
| 548 | 20231211 | 114100 | 286474400500 | 323500 | 323500 | 324000 | 323500 | 442 |
| 549 | 20231211 | 114000 | 286331389000 | 324000 | 324000 | 324000 | 323500 | 510 |
| 550 | 20231211 | 113900 | 286166366000 | 323500 | 323500 | 324000 | 323500 | 415 |
| 551 | 20231211 | 113800 | 286032090500 | 323500 | 323500 | 324000 | 323000 | 1280 |
| 552 | 20231211 | 113700 | 285618257000 | 323500 | 323500 | 324000 | 323000 | 4201 |
| 553 | 20231211 | 113600 | 284259714500 | 323500 | 323500 | 324000 | 323500 | 564 |
| 554 | 20231211 | 113500 | 284077241500 | 323500 | 323500 | 324000 | 323500 | 387 |
| 555 | 20231211 | 113400 | 283951957500 | 323500 | 324000 | 324000 | 323500 | 492 |
| 556 | 20231211 | 113300 | 283792591500 | 323500 | 323500 | 324000 | 323500 | 311 |
| 557 | 20231211 | 113200 | 283691967000 | 324000 | 323500 | 324000 | 323500 | 239 |
| 558 | 20231211 | 113100 | 283614572500 | 323500 | 324500 | 324500 | 323500 | 1597 |
| 559 | 20231211 | 113000 | 283097782500 | 324000 | 324000 | 324500 | 323500 | 2851 |
| 560 | 20231211 | 112900 | 282174054000 | 324000 | 324000 | 324500 | 324000 | 255 |
| 561 | 20231211 | 112800 | 282091414000 | 324000 | 324000 | 324500 | 324000 | 856 |
| 562 | 20231211 | 112700 | 281813797500 | 324000 | 324000 | 324000 | 323500 | 2606 |
| 563 | 20231211 | 112600 | 280969614500 | 324000 | 324000 | 324000 | 323500 | 344 |
| 564 | 20231211 | 112500 | 280858250000 | 324000 | 323500 | 324500 | 323500 | 2419 |
| 565 | 20231211 | 112400 | 280075030000 | 324000 | 324000 | 324500 | 323500 | 1952 |
| 566 | 20231211 | 112300 | 279442548500 | 324500 | 324500 | 325000 | 324000 | 3131 |
| 567 | 20231211 | 112200 | 278426512500 | 324500 | 324500 | 325000 | 324500 | 293 |
| 568 | 20231211 | 112100 | 278331392000 | 325000 | 325000 | 325000 | 324500 | 272 |
| 569 | 20231211 | 112000 | 278243039000 | 325000 | 325000 | 325000 | 324500 | 537 |
| 570 | 20231211 | 111900 | 278068573500 | 324500 | 325000 | 325000 | 324500 | 889 |
| 571 | 20231211 | 111800 | 277779657500 | 324500 | 324500 | 325000 | 324000 | 3024 |
| 572 | 20231211 | 111700 | 276798344000 | 324500 | 324000 | 324500 | 324000 | 335 |
| 573 | 20231211 | 111600 | 276689762500 | 324000 | 324500 | 324500 | 324000 | 861 |
| 574 | 20231211 | 111500 | 276410631500 | 324500 | 324000 | 324500 | 324000 | 2361 |
| 575 | 20231211 | 111400 | 275644788000 | 324000 | 324000 | 324500 | 324000 | 488 |
| 576 | 20231211 | 111300 | 275486643000 | 324000 | 324000 | 324500 | 324000 | 435 |
| 577 | 20231211 | 111200 | 275345670000 | 324000 | 324000 | 324500 | 324000 | 385 |
| 578 | 20231211 | 111100 | 275220847500 | 324000 | 324500 | 324500 | 324000 | 397 |
| 579 | 20231211 | 111000 | 275092144000 | 324000 | 324000 | 324500 | 324000 | 1040 |
| 580 | 20231211 | 110900 | 274755050000 | 324000 | 324500 | 324500 | 324000 | 608 |
| 581 | 20231211 | 110800 | 274557898000 | 324500 | 324500 | 324500 | 324000 | 510 |
| 582 | 20231211 | 110700 | 274392519000 | 324500 | 324500 | 324500 | 324000 | 703 |
| 583 | 20231211 | 110600 | 274164549500 | 324500 | 324000 | 324500 | 324000 | 442 |
| 584 | 20231211 | 110500 | 274021238000 | 324000 | 324500 | 324500 | 324000 | 714 |
| 585 | 20231211 | 110400 | 273789810500 | 324000 | 324000 | 324500 | 324000 | 1602 |
| 586 | 20231211 | 110300 | 273270733500 | 324000 | 324500 | 325000 | 324000 | 3140 |
| 587 | 20231211 | 110200 | 272252195000 | 325000 | 324500 | 325000 | 324500 | 295 |
| 588 | 20231211 | 110100 | 272156436500 | 324500 | 324500 | 325000 | 324500 | 797 |
| 589 | 20231211 | 110000 | 271897734000 | 325000 | 324500 | 325000 | 324500 | 185 |
| 590 | 20231211 | 105900 | 271837687500 | 325000 | 325000 | 325000 | 324500 | 1018 |
| 591 | 20231211 | 105800 | 271507000500 | 325000 | 325000 | 325000 | 324500 | 722 |
| 592 | 20231211 | 105700 | 271272598000 | 324500 | 324500 | 325000 | 324500 | 799 |
| 593 | 20231211 | 105600 | 271013036000 | 324500 | 325000 | 325000 | 324500 | 959 |
| 594 | 20231211 | 105500 | 270701394000 | 325000 | 325000 | 325500 | 324500 | 3405 |
| 595 | 20231211 | 105400 | 269594697500 | 325000 | 323500 | 325000 | 323500 | 9365 |
| 596 | 20231211 | 105300 | 266558534000 | 324000 | 323500 | 324000 | 323500 | 825 |
| 597 | 20231211 | 105200 | 266291401000 | 323500 | 323500 | 324000 | 323500 | 452 |
| 598 | 20231211 | 105100 | 266145041000 | 323500 | 323500 | 324000 | 323500 | 325 |
| 599 | 20231211 | 105000 | 266039867000 | 323500 | 324000 | 324000 | 323500 | 477 |
| 600 | 20231211 | 104900 | 265885486500 | 324000 | 324000 | 324000 | 323500 | 1029 |
| 601 | 20231211 | 104800 | 265552481500 | 324000 | 323500 | 324000 | 323500 | 603 |
| 602 | 20231211 | 104700 | 265357204000 | 323500 | 323500 | 324000 | 323500 | 2292 |
| 603 | 20231211 | 104600 | 264615685000 | 323500 | 323500 | 324000 | 323500 | 433 |
| 604 | 20231211 | 104500 | 264475555000 | 323500 | 323500 | 324000 | 323500 | 619 |
| 605 | 20231211 | 104400 | 264275088500 | 323500 | 323500 | 324000 | 323500 | 675 |
| 606 | 20231211 | 104300 | 264056555000 | 323500 | 323500 | 324000 | 323500 | 683 |
| 607 | 20231211 | 104200 | 263835566000 | 323500 | 324000 | 324000 | 323500 | 1041 |
| 608 | 20231211 | 104100 | 263498770000 | 323500 | 323500 | 324000 | 323000 | 509 |
| 609 | 20231211 | 104000 | 263334141000 | 324000 | 323500 | 324000 | 323000 | 3513 |
| 610 | 20231211 | 103900 | 262197605500 | 323500 | 323500 | 324000 | 323000 | 1875 |
| 611 | 20231211 | 103800 | 261591501500 | 323000 | 323500 | 324000 | 323000 | 2814 |
| 612 | 20231211 | 103700 | 260680912500 | 323500 | 324000 | 324500 | 323500 | 491 |
| 613 | 20231211 | 103600 | 260521929500 | 324000 | 324000 | 324500 | 323500 | 4456 |
| 614 | 20231211 | 103500 | 259078503500 | 323500 | 322500 | 324000 | 322500 | 1914 |
| 615 | 20231211 | 103400 | 258459718000 | 323000 | 323000 | 323500 | 322500 | 2172 |
| 616 | 20231211 | 103300 | 257758042000 | 323000 | 323500 | 323500 | 322500 | 3735 |
| 617 | 20231211 | 103200 | 256551680500 | 323500 | 323500 | 324000 | 323000 | 2988 |
| 618 | 20231211 | 103100 | 255585637000 | 323500 | 323500 | 324000 | 323500 | 3137 |
| 619 | 20231211 | 103000 | 254570620500 | 324000 | 324000 | 324000 | 323500 | 430 |
| 620 | 20231211 | 102900 | 254431403500 | 324000 | 324000 | 324500 | 323500 | 1816 |
| 621 | 20231211 | 102800 | 253843074000 | 324500 | 324000 | 324500 | 323500 | 1531 |
| 622 | 20231211 | 102700 | 253346760000 | 324000 | 324500 | 324500 | 323500 | 2595 |
| 623 | 20231211 | 102600 | 252506199000 | 324500 | 325500 | 326000 | 324000 | 12813 |
| 624 | 20231211 | 102500 | 248344938000 | 325500 | 325500 | 326000 | 325000 | 2099 |
| 625 | 20231211 | 102400 | 247661495000 | 325500 | 325500 | 326500 | 325000 | 6107 |
| 626 | 20231211 | 102300 | 245671532000 | 326000 | 325500 | 326000 | 325000 | 6260 |
| 627 | 20231211 | 102200 | 243634322500 | 325000 | 325500 | 325500 | 325000 | 1560 |
| 628 | 20231211 | 102100 | 243127114500 | 325500 | 325500 | 326000 | 325000 | 1216 |
| 629 | 20231211 | 102000 | 242731354000 | 325500 | 326000 | 326000 | 325000 | 2955 |
| 630 | 20231211 | 101900 | 241769442000 | 325500 | 326500 | 326500 | 325500 | 4900 |
| 631 | 20231211 | 101800 | 240171989500 | 326500 | 326000 | 327000 | 325500 | 3776 |
| 632 | 20231211 | 101700 | 238940261000 | 325500 | 326000 | 327000 | 325000 | 6197 |
| 633 | 20231211 | 101600 | 236921090500 | 326500 | 326500 | 327500 | 326000 | 7572 |
| 634 | 20231211 | 101500 | 234444435500 | 326500 | 327000 | 328000 | 326500 | 24546 |
| 635 | 20231211 | 101400 | 226408107500 | 327000 | 325500 | 327000 | 325000 | 26235 |
| 636 | 20231211 | 101300 | 217851475000 | 325000 | 325000 | 325500 | 324500 | 6629 |
| 637 | 20231211 | 101200 | 215696913500 | 324500 | 324500 | 325000 | 324500 | 822 |
| 638 | 20231211 | 101100 | 215430019500 | 325000 | 325000 | 325000 | 324500 | 942 |
| 639 | 20231211 | 101000 | 215124159500 | 325000 | 324000 | 325000 | 323500 | 4027 |
| 640 | 20231211 | 100900 | 213817822500 | 323500 | 323500 | 324000 | 323000 | 1968 |
| 641 | 20231211 | 100800 | 213181246500 | 323500 | 323000 | 323500 | 323000 | 1177 |
| 642 | 20231211 | 100700 | 212800763500 | 323500 | 323500 | 323500 | 323000 | 789 |
| 643 | 20231211 | 100600 | 212545657000 | 323500 | 323500 | 324000 | 323000 | 2181 |
| 644 | 20231211 | 100500 | 211840143500 | 324000 | 324000 | 324000 | 323000 | 2286 |
| 645 | 20231211 | 100400 | 211100507500 | 324000 | 323000 | 324000 | 323000 | 2118 |
| 646 | 20231211 | 100300 | 210415262500 | 323000 | 324500 | 324500 | 323000 | 3124 |
| 647 | 20231211 | 100200 | 209404168000 | 324500 | 324000 | 324500 | 323500 | 1647 |
| 648 | 20231211 | 100100 | 208870515000 | 323500 | 324500 | 325000 | 323500 | 3593 |
| 649 | 20231211 | 100000 | 207705793500 | 324500 | 325500 | 325500 | 324500 | 2173 |
| 650 | 20231211 | 095900 | 206999463500 | 325500 | 325500 | 326000 | 325000 | 2496 |
| 651 | 20231211 | 095800 | 206186943000 | 325000 | 326000 | 326000 | 324500 | 8842 |
| 652 | 20231211 | 095700 | 203311297000 | 325500 | 326000 | 326000 | 325500 | 3219 |
| 653 | 20231211 | 095600 | 202262284000 | 325500 | 325500 | 326000 | 325500 | 3106 |
| 654 | 20231211 | 095500 | 201250510500 | 325500 | 325500 | 326000 | 325500 | 4619 |
| 655 | 20231211 | 095400 | 199745805000 | 325500 | 324000 | 326000 | 324000 | 19386 |
| 656 | 20231211 | 095300 | 193442175500 | 324000 | 324000 | 324500 | 323500 | 2033 |
| 657 | 20231211 | 095200 | 192783210500 | 324000 | 324000 | 324500 | 323000 | 2355 |
| 658 | 20231211 | 095100 | 192020596500 | 324000 | 325000 | 325000 | 323500 | 3639 |
| 659 | 20231211 | 095000 | 190839618000 | 324500 | 324000 | 325000 | 323500 | 7209 |
| 660 | 20231211 | 094900 | 188501311500 | 323500 | 323500 | 324000 | 323000 | 3128 |
| 661 | 20231211 | 094800 | 187489701000 | 323500 | 324500 | 324500 | 323500 | 2301 |
| 662 | 20231211 | 094700 | 186744199000 | 324000 | 323500 | 324500 | 323500 | 2683 |
| 663 | 20231211 | 094600 | 185875173000 | 323500 | 322000 | 324000 | 322000 | 2821 |
| 664 | 20231211 | 094500 | 184964439500 | 322500 | 322500 | 323000 | 321500 | 2672 |
| 665 | 20231211 | 094400 | 184103554500 | 322000 | 322000 | 323000 | 321500 | 3447 |
| 666 | 20231211 | 094300 | 182993207000 | 322000 | 324000 | 324000 | 322000 | 3163 |
| 667 | 20231211 | 094200 | 181972195500 | 324000 | 324500 | 325500 | 324000 | 8724 |
| 668 | 20231211 | 094100 | 179138912500 | 325000 | 324500 | 325500 | 324000 | 15265 |
| 669 | 20231211 | 094000 | 174179570000 | 324000 | 322500 | 325000 | 322500 | 11992 |
| 670 | 20231211 | 093900 | 170294901500 | 322500 | 324000 | 324000 | 322500 | 7213 |
| 671 | 20231211 | 093800 | 167962171000 | 323500 | 323000 | 324000 | 322500 | 5898 |
| 672 | 20231211 | 093700 | 166054724500 | 322500 | 321000 | 323000 | 320500 | 6391 |
| 673 | 20231211 | 093600 | 163999134500 | 321000 | 320500 | 321000 | 319000 | 7875 |
| 674 | 20231211 | 093500 | 161478893000 | 320500 | 319000 | 320500 | 318500 | 6789 |
| 675 | 20231211 | 093400 | 159310166000 | 318500 | 318500 | 319000 | 318000 | 5202 |
| 676 | 20231211 | 093300 | 157653105000 | 318500 | 319000 | 319500 | 318500 | 9001 |
| 677 | 20231211 | 093200 | 154782494000 | 319000 | 321000 | 321000 | 319000 | 10759 |
| 678 | 20231211 | 093100 | 151340355500 | 320500 | 320500 | 321000 | 320500 | 3001 |
| 679 | 20231211 | 093000 | 150378340000 | 321000 | 321000 | 322000 | 320500 | 6101 |
| 680 | 20231211 | 092900 | 148418996500 | 321000 | 323000 | 323000 | 321000 | 9355 |
| 681 | 20231211 | 092800 | 145409975500 | 323000 | 323000 | 324000 | 322500 | 4473 |
| 682 | 20231211 | 092700 | 143965347500 | 323000 | 324000 | 324500 | 323000 | 4550 |
| 683 | 20231211 | 092600 | 142491996000 | 324500 | 325000 | 325000 | 324000 | 3572 |
| 684 | 20231211 | 092500 | 141332437500 | 325000 | 324500 | 325000 | 324000 | 3125 |
| 685 | 20231211 | 092400 | 140318268000 | 324500 | 323500 | 325500 | 323000 | 7921 |
| 686 | 20231211 | 092300 | 137748706500 | 323500 | 324500 | 325000 | 322500 | 7389 |
| 687 | 20231211 | 092200 | 135353416500 | 324500 | 325500 | 326000 | 324500 | 7507 |
| 688 | 20231211 | 092100 | 132911472500 | 325000 | 323000 | 326000 | 322500 | 18689 |
| 689 | 20231211 | 092000 | 126844478000 | 323000 | 322500 | 323000 | 321000 | 5536 |
| 690 | 20231211 | 091900 | 125061308000 | 322500 | 321000 | 323000 | 320500 | 5743 |
| 691 | 20231211 | 091800 | 123212954000 | 320500 | 323500 | 323500 | 320500 | 12234 |
| 692 | 20231211 | 091700 | 119272343000 | 323500 | 323000 | 323500 | 321500 | 9081 |
| 693 | 20231211 | 091600 | 116343842500 | 323000 | 326000 | 326500 | 322500 | 19205 |
| 694 | 20231211 | 091500 | 110113271000 | 325500 | 324500 | 326000 | 324500 | 12015 |
| 695 | 20231211 | 091400 | 106202373000 | 325000 | 327000 | 328000 | 324500 | 26499 |
| 696 | 20231211 | 091300 | 97561087500 | 327000 | 320500 | 327000 | 320500 | 49066 |
| 697 | 20231211 | 091200 | 81683144500 | 320500 | 322000 | 322500 | 320000 | 12508 |
| 698 | 20231211 | 091100 | 77663495500 | 322000 | 320500 | 323000 | 320500 | 12232 |
| 699 | 20231211 | 091000 | 73724774500 | 321000 | 320000 | 321000 | 318500 | 23176 |
| 700 | 20231211 | 090900 | 66308199500 | 320500 | 321500 | 324500 | 320000 | 26932 |
| 701 | 20231211 | 090800 | 57619771500 | 321500 | 317500 | 321500 | 316500 | 27553 |
| 702 | 20231211 | 090700 | 48832661000 | 317500 | 317000 | 318500 | 316500 | 19876 |
| 703 | 20231211 | 090600 | 42516506000 | 316500 | 315000 | 317000 | 314500 | 11834 |
| 704 | 20231211 | 090500 | 38784398500 | 315000 | 315000 | 315500 | 314000 | 8703 |
| 705 | 20231211 | 090400 | 36044369500 | 314500 | 315500 | 315500 | 314000 | 9287 |
| 706 | 20231211 | 090300 | 33120518000 | 315500 | 313500 | 315500 | 312500 | 18845 |
| 707 | 20231211 | 090200 | 27207309000 | 313500 | 312000 | 314000 | 311500 | 13815 |
| 708 | 20231211 | 090100 | 22892988500 | 312000 | 313500 | 315500 | 311500 | 25256 |
| 709 | 20231211 | 090000 | 14974408500 | 313500 | 315000 | 315000 | 310500 | 46888 |