35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 3 | 20231201 | 184000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 4 | 20231201 | 183900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 5 | 20231201 | 183800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 6 | 20231201 | 183700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 7 | 20231201 | 183600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 8 | 20231201 | 183500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 9 | 20231201 | 183400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 10 | 20231201 | 183300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 11 | 20231201 | 183200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 12 | 20231201 | 183100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 13 | 20231201 | 183000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 14 | 20231201 | 182900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 15 | 20231201 | 182800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 16 | 20231201 | 182700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 17 | 20231201 | 182600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 18 | 20231201 | 182500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 19 | 20231201 | 182400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 20 | 20231201 | 182300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 21 | 20231201 | 182200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 22 | 20231201 | 182100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 23 | 20231201 | 182000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 24 | 20231201 | 181900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 25 | 20231201 | 181800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 26 | 20231201 | 181700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 27 | 20231201 | 181600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 28 | 20231201 | 181500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 29 | 20231201 | 181400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 30 | 20231201 | 181300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 31 | 20231201 | 181200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 32 | 20231201 | 181100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 33 | 20231201 | 181000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 34 | 20231201 | 180900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 35 | 20231201 | 180800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 36 | 20231201 | 180700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 37 | 20231201 | 180600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 38 | 20231201 | 180500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 39 | 20231201 | 180400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 40 | 20231201 | 180300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 41 | 20231201 | 180200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 42 | 20231201 | 180100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 43 | 20231201 | 180000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 44 | 20231201 | 175900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 45 | 20231201 | 175800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 46 | 20231201 | 175700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 47 | 20231201 | 175600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 48 | 20231201 | 175500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 49 | 20231201 | 175400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 50 | 20231201 | 175300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 51 | 20231201 | 175200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 52 | 20231201 | 175100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 53 | 20231201 | 175000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 54 | 20231201 | 174900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 55 | 20231201 | 174800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 56 | 20231201 | 174700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 57 | 20231201 | 174600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 58 | 20231201 | 174500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 59 | 20231201 | 174400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 60 | 20231201 | 174300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 61 | 20231201 | 174200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 62 | 20231201 | 174100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 63 | 20231201 | 174000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 64 | 20231201 | 173900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 65 | 20231201 | 173800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 66 | 20231201 | 173700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 67 | 20231201 | 173600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 68 | 20231201 | 173500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 69 | 20231201 | 173400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 70 | 20231201 | 173300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 71 | 20231201 | 173200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 72 | 20231201 | 173100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 73 | 20231201 | 173000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 74 | 20231201 | 172900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 75 | 20231201 | 172800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 76 | 20231201 | 172700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 77 | 20231201 | 172600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 78 | 20231201 | 172500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 79 | 20231201 | 172400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 80 | 20231201 | 172300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 81 | 20231201 | 172200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 82 | 20231201 | 172100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 83 | 20231201 | 172000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 84 | 20231201 | 171900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 85 | 20231201 | 171800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 86 | 20231201 | 171700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 87 | 20231201 | 171600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 88 | 20231201 | 171500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 89 | 20231201 | 171400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 90 | 20231201 | 171300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 91 | 20231201 | 171200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 92 | 20231201 | 171100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 93 | 20231201 | 171000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 94 | 20231201 | 170900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 95 | 20231201 | 170800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 96 | 20231201 | 170700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 97 | 20231201 | 170600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 98 | 20231201 | 170500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 99 | 20231201 | 170400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 100 | 20231201 | 170300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 101 | 20231201 | 170200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 102 | 20231201 | 170100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 103 | 20231201 | 170000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 104 | 20231201 | 165900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 105 | 20231201 | 165800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 106 | 20231201 | 165700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 107 | 20231201 | 165600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 108 | 20231201 | 165500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 109 | 20231201 | 165400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 110 | 20231201 | 165300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 111 | 20231201 | 165200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 112 | 20231201 | 165100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 113 | 20231201 | 165000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 114 | 20231201 | 164900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 115 | 20231201 | 164800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 116 | 20231201 | 164700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 117 | 20231201 | 164600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 118 | 20231201 | 164500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 119 | 20231201 | 164400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 120 | 20231201 | 164300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 121 | 20231201 | 164200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 122 | 20231201 | 164100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 123 | 20231201 | 164000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 124 | 20231201 | 163900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 125 | 20231201 | 163800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 126 | 20231201 | 163700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 127 | 20231201 | 163600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 128 | 20231201 | 163500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 129 | 20231201 | 163400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 130 | 20231201 | 163300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 131 | 20231201 | 163200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 132 | 20231201 | 163100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 133 | 20231201 | 163000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 134 | 20231201 | 162900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 135 | 20231201 | 162800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 136 | 20231201 | 162700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 137 | 20231201 | 162600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 138 | 20231201 | 162500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 139 | 20231201 | 162400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 140 | 20231201 | 162300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 141 | 20231201 | 162200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 142 | 20231201 | 162100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 143 | 20231201 | 162000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 144 | 20231201 | 161900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 145 | 20231201 | 161800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 146 | 20231201 | 161700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 147 | 20231201 | 161600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 148 | 20231201 | 161500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 149 | 20231201 | 161400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 150 | 20231201 | 161300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 151 | 20231201 | 161200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 152 | 20231201 | 161100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 153 | 20231201 | 161000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 154 | 20231201 | 160900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 155 | 20231201 | 160800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 156 | 20231201 | 160700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 157 | 20231201 | 160600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 158 | 20231201 | 160500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 159 | 20231201 | 160400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 160 | 20231201 | 160300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 161 | 20231201 | 160200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 162 | 20231201 | 160100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 163 | 20231201 | 160000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 164 | 20231201 | 155900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 165 | 20231201 | 155800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 166 | 20231201 | 155700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 167 | 20231201 | 155600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 168 | 20231201 | 155500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 169 | 20231201 | 155400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 170 | 20231201 | 155300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 171 | 20231201 | 155200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 172 | 20231201 | 155100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 173 | 20231201 | 155000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 174 | 20231201 | 154900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 175 | 20231201 | 154800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 176 | 20231201 | 154700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 177 | 20231201 | 154600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 178 | 20231201 | 154500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 179 | 20231201 | 154400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 180 | 20231201 | 154300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 181 | 20231201 | 154200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 182 | 20231201 | 154100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 183 | 20231201 | 154000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 184 | 20231201 | 153900 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 185 | 20231201 | 153800 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 186 | 20231201 | 153700 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 187 | 20231201 | 153600 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 188 | 20231201 | 153500 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 189 | 20231201 | 153400 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 190 | 20231201 | 153300 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 191 | 20231201 | 153200 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 192 | 20231201 | 153100 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 193 | 20231201 | 153000 | 221293452500 | 314000 | 314000 | 314000 | 314000 | 15887 |
| 194 | 20231201 | 152900 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 195 | 20231201 | 152800 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 196 | 20231201 | 152700 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 197 | 20231201 | 152600 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 198 | 20231201 | 152500 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 199 | 20231201 | 152400 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 200 | 20231201 | 152300 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 201 | 20231201 | 152200 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 202 | 20231201 | 152100 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 203 | 20231201 | 152000 | 216304934500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 204 | 20231201 | 151900 | 216304934500 | 314500 | 314500 | 315000 | 314000 | 1636 |
| 205 | 20231201 | 151800 | 215790680000 | 315000 | 314500 | 315000 | 314500 | 1252 |
| 206 | 20231201 | 151700 | 215396834500 | 314500 | 314000 | 315000 | 314000 | 1833 |
| 207 | 20231201 | 151600 | 214820361000 | 314500 | 314000 | 315000 | 314000 | 1465 |
| 208 | 20231201 | 151500 | 214359720500 | 314500 | 314000 | 315500 | 314000 | 5175 |
| 209 | 20231201 | 151400 | 212731720500 | 314000 | 314000 | 314500 | 314000 | 1512 |
| 210 | 20231201 | 151300 | 212256814000 | 314000 | 314000 | 314500 | 314000 | 987 |
| 211 | 20231201 | 151200 | 211946840000 | 314000 | 314000 | 314500 | 314000 | 651 |
| 212 | 20231201 | 151100 | 211742355500 | 314000 | 314500 | 314500 | 314000 | 930 |
| 213 | 20231201 | 151000 | 211450240500 | 314000 | 314500 | 314500 | 314000 | 1820 |
| 214 | 20231201 | 150900 | 210878117000 | 314000 | 314000 | 314500 | 314000 | 625 |
| 215 | 20231201 | 150800 | 210681802500 | 314000 | 314500 | 314500 | 314000 | 2616 |
| 216 | 20231201 | 150700 | 209860334000 | 314000 | 315500 | 315500 | 314000 | 8024 |
| 217 | 20231201 | 150600 | 207335091500 | 315500 | 316000 | 316000 | 315000 | 724 |
| 218 | 20231201 | 150500 | 207106689500 | 315500 | 315500 | 316000 | 315000 | 2771 |
| 219 | 20231201 | 150400 | 206232633000 | 315000 | 316000 | 316000 | 315000 | 2088 |
| 220 | 20231201 | 150300 | 205574007000 | 315500 | 316000 | 316000 | 315500 | 622 |
| 221 | 20231201 | 150200 | 205377734500 | 315500 | 316000 | 316000 | 315500 | 1723 |
| 222 | 20231201 | 150100 | 204833657500 | 315500 | 316000 | 316000 | 315500 | 805 |
| 223 | 20231201 | 150000 | 204579628000 | 316000 | 316500 | 316500 | 315500 | 1130 |
| 224 | 20231201 | 145900 | 204222498000 | 316500 | 316500 | 316500 | 316000 | 835 |
| 225 | 20231201 | 145800 | 203958420500 | 316500 | 317000 | 317000 | 316000 | 956 |
| 226 | 20231201 | 145700 | 203655840500 | 316500 | 317000 | 317000 | 316500 | 896 |
| 227 | 20231201 | 145600 | 203372041500 | 316500 | 316500 | 317000 | 316000 | 1899 |
| 228 | 20231201 | 145500 | 202771288500 | 316500 | 316500 | 316500 | 316000 | 2087 |
| 229 | 20231201 | 145400 | 202111409000 | 316500 | 316500 | 316500 | 316000 | 530 |
| 230 | 20231201 | 145300 | 201943719000 | 316500 | 317000 | 317000 | 316000 | 1616 |
| 231 | 20231201 | 145200 | 201432388000 | 316500 | 317500 | 317500 | 316500 | 2603 |
| 232 | 20231201 | 145100 | 200608357000 | 317000 | 317000 | 317500 | 316500 | 1411 |
| 233 | 20231201 | 145000 | 200161057500 | 316500 | 318000 | 318000 | 316500 | 3482 |
| 234 | 20231201 | 144900 | 199056161500 | 318000 | 318000 | 318000 | 317500 | 1741 |
| 235 | 20231201 | 144800 | 198503134500 | 318000 | 317500 | 318000 | 317000 | 1238 |
| 236 | 20231201 | 144700 | 198109828500 | 317500 | 317000 | 317500 | 316500 | 1374 |
| 237 | 20231201 | 144600 | 197673750500 | 317000 | 317000 | 317500 | 316500 | 1465 |
| 238 | 20231201 | 144500 | 197209243000 | 317000 | 317000 | 317500 | 316500 | 1901 |
| 239 | 20231201 | 144400 | 196606652500 | 317500 | 317000 | 317500 | 317000 | 1043 |
| 240 | 20231201 | 144300 | 196275652000 | 317500 | 317500 | 317500 | 317000 | 1385 |
| 241 | 20231201 | 144200 | 195835971000 | 317500 | 316000 | 317500 | 316000 | 1735 |
| 242 | 20231201 | 144100 | 195286346000 | 316500 | 316000 | 316500 | 316000 | 774 |
| 243 | 20231201 | 144000 | 195041531000 | 316500 | 316500 | 317000 | 316000 | 986 |
| 244 | 20231201 | 143900 | 194729418000 | 316500 | 318000 | 318000 | 316500 | 3296 |
| 245 | 20231201 | 143800 | 193684105500 | 318000 | 317500 | 318000 | 317000 | 1692 |
| 246 | 20231201 | 143700 | 193146954500 | 317500 | 317000 | 318000 | 317000 | 9317 |
| 247 | 20231201 | 143600 | 190189595000 | 317000 | 316500 | 317000 | 316500 | 414 |
| 248 | 20231201 | 143500 | 190058421500 | 317000 | 316000 | 317000 | 316000 | 2028 |
| 249 | 20231201 | 143400 | 189416634500 | 316000 | 316000 | 316500 | 316000 | 405 |
| 250 | 20231201 | 143300 | 189288642500 | 316000 | 316500 | 316500 | 316000 | 349 |
| 251 | 20231201 | 143200 | 189178326500 | 316500 | 316500 | 316500 | 316000 | 363 |
| 252 | 20231201 | 143100 | 189063577000 | 316000 | 316000 | 316500 | 315500 | 191 |
| 253 | 20231201 | 143000 | 189003175500 | 316000 | 316000 | 317000 | 315500 | 819 |
| 254 | 20231201 | 142900 | 188744111500 | 316000 | 316000 | 316500 | 316000 | 2518 |
| 255 | 20231201 | 142800 | 187947598000 | 316000 | 315500 | 316500 | 315500 | 1575 |
| 256 | 20231201 | 142700 | 187449894000 | 316000 | 316000 | 316000 | 315500 | 388 |
| 257 | 20231201 | 142600 | 187327393000 | 315500 | 315500 | 316000 | 315500 | 1294 |
| 258 | 20231201 | 142500 | 186918595500 | 315500 | 315500 | 316000 | 315500 | 411 |
| 259 | 20231201 | 142400 | 186788815500 | 316000 | 315500 | 316000 | 315500 | 329 |
| 260 | 20231201 | 142300 | 186684988500 | 316000 | 315500 | 316000 | 315000 | 411 |
| 261 | 20231201 | 142200 | 186555362500 | 315500 | 316000 | 316000 | 315000 | 813 |
| 262 | 20231201 | 142100 | 186298856000 | 316500 | 316000 | 316500 | 315500 | 1352 |
| 263 | 20231201 | 142000 | 185871644000 | 316000 | 315500 | 316000 | 315500 | 929 |
| 264 | 20231201 | 141900 | 185578203000 | 315500 | 316000 | 316500 | 315500 | 1604 |
| 265 | 20231201 | 141800 | 185071128500 | 316500 | 316000 | 316500 | 316000 | 680 |
| 266 | 20231201 | 141700 | 184855974000 | 316500 | 315500 | 316500 | 315500 | 1484 |
| 267 | 20231201 | 141600 | 184387119500 | 315500 | 314500 | 316000 | 314500 | 2535 |
| 268 | 20231201 | 141500 | 183587775000 | 314000 | 314500 | 315000 | 314000 | 524 |
| 269 | 20231201 | 141400 | 183423043000 | 314500 | 315500 | 315500 | 314500 | 1098 |
| 270 | 20231201 | 141300 | 183077425500 | 315000 | 315000 | 315500 | 314500 | 461 |
| 271 | 20231201 | 141200 | 182932206000 | 315000 | 314500 | 315000 | 314000 | 1213 |
| 272 | 20231201 | 141100 | 182550399500 | 314500 | 314500 | 315000 | 314500 | 311 |
| 273 | 20231201 | 141000 | 182452557000 | 315000 | 315000 | 315500 | 314500 | 777 |
| 274 | 20231201 | 140900 | 182207832000 | 315000 | 314500 | 315000 | 314500 | 303 |
| 275 | 20231201 | 140800 | 182112453000 | 315000 | 314500 | 315000 | 314000 | 1174 |
| 276 | 20231201 | 140700 | 181743090500 | 314500 | 314500 | 315000 | 314000 | 2211 |
| 277 | 20231201 | 140600 | 181047713000 | 314500 | 314500 | 315000 | 314500 | 343 |
| 278 | 20231201 | 140500 | 180939817000 | 314500 | 315000 | 315500 | 314500 | 1248 |
| 279 | 20231201 | 140400 | 180546735500 | 315000 | 315500 | 315500 | 315000 | 184 |
| 280 | 20231201 | 140300 | 180488743500 | 315000 | 315000 | 315500 | 315000 | 488 |
| 281 | 20231201 | 140200 | 180334854500 | 315500 | 315000 | 315500 | 315000 | 175 |
| 282 | 20231201 | 140100 | 180279711500 | 315000 | 316000 | 316000 | 315000 | 1347 |
| 283 | 20231201 | 140000 | 179854717500 | 315500 | 315500 | 316000 | 315500 | 370 |
| 284 | 20231201 | 135900 | 179737897000 | 315500 | 315500 | 316000 | 315500 | 295 |
| 285 | 20231201 | 135800 | 179644772000 | 316000 | 315500 | 316000 | 315000 | 1160 |
| 286 | 20231201 | 135700 | 179278884000 | 315500 | 315500 | 315500 | 315000 | 277 |
| 287 | 20231201 | 135600 | 179191574000 | 315500 | 315000 | 315500 | 315000 | 299 |
| 288 | 20231201 | 135500 | 179097355500 | 315500 | 315500 | 316000 | 315000 | 899 |
| 289 | 20231201 | 135400 | 178813704000 | 315500 | 315000 | 315500 | 315000 | 490 |
| 290 | 20231201 | 135300 | 178659184000 | 315500 | 315000 | 315500 | 314500 | 1220 |
| 291 | 20231201 | 135200 | 178274602500 | 315000 | 314500 | 315000 | 314500 | 266 |
| 292 | 20231201 | 135100 | 178190884500 | 315000 | 315000 | 315000 | 314500 | 271 |
| 293 | 20231201 | 135000 | 178105567500 | 315000 | 315000 | 315000 | 314500 | 315 |
| 294 | 20231201 | 134900 | 178006353500 | 315000 | 315500 | 316000 | 315000 | 1659 |
| 295 | 20231201 | 134800 | 177482807500 | 316000 | 314500 | 316000 | 314500 | 1356 |
| 296 | 20231201 | 134700 | 177055376000 | 314500 | 314500 | 315000 | 314500 | 608 |
| 297 | 20231201 | 134600 | 176864155000 | 314000 | 314000 | 314500 | 313500 | 934 |
| 298 | 20231201 | 134500 | 176570906000 | 314500 | 314000 | 314500 | 314000 | 340 |
| 299 | 20231201 | 134400 | 176464118500 | 314500 | 314000 | 314500 | 314000 | 607 |
| 300 | 20231201 | 134300 | 176273360500 | 314500 | 314000 | 314500 | 314000 | 466 |
| 301 | 20231201 | 134200 | 176127009000 | 314000 | 314500 | 315000 | 314000 | 1875 |
| 302 | 20231201 | 134100 | 175537277000 | 315000 | 315000 | 315000 | 314500 | 202 |
| 303 | 20231201 | 134000 | 175473727500 | 314500 | 315000 | 315000 | 314500 | 407 |
| 304 | 20231201 | 133900 | 175345639500 | 315000 | 315000 | 315500 | 314500 | 1288 |
| 305 | 20231201 | 133800 | 174939906000 | 315000 | 314500 | 315000 | 314500 | 467 |
| 306 | 20231201 | 133700 | 174792932000 | 314500 | 315000 | 315500 | 314500 | 435 |
| 307 | 20231201 | 133600 | 174655947500 | 315000 | 314500 | 315500 | 314500 | 1233 |
| 308 | 20231201 | 133500 | 174267735000 | 314500 | 313500 | 315000 | 313500 | 1592 |
| 309 | 20231201 | 133400 | 173767228500 | 313500 | 313500 | 314000 | 313500 | 586 |
| 310 | 20231201 | 133300 | 173583348500 | 313500 | 314000 | 314000 | 313500 | 294 |
| 311 | 20231201 | 133200 | 173491122500 | 313500 | 314500 | 315000 | 313500 | 1862 |
| 312 | 20231201 | 133100 | 172906304500 | 314000 | 314000 | 314500 | 314000 | 441 |
| 313 | 20231201 | 133000 | 172767766000 | 314000 | 314000 | 314000 | 313500 | 517 |
| 314 | 20231201 | 132900 | 172605458500 | 314000 | 314500 | 314500 | 314000 | 557 |
| 315 | 20231201 | 132800 | 172430528000 | 314000 | 313500 | 314500 | 313500 | 1430 |
| 316 | 20231201 | 132700 | 171981109500 | 313500 | 314000 | 314000 | 313500 | 668 |
| 317 | 20231201 | 132600 | 171771477000 | 314000 | 314000 | 314500 | 313500 | 1705 |
| 318 | 20231201 | 132500 | 171236117500 | 314500 | 314500 | 315000 | 314000 | 583 |
| 319 | 20231201 | 132400 | 171052803500 | 315000 | 314500 | 315000 | 314000 | 2057 |
| 320 | 20231201 | 132300 | 170405182500 | 314500 | 314000 | 314500 | 314000 | 493 |
| 321 | 20231201 | 132200 | 170250238500 | 314000 | 314000 | 314500 | 313500 | 736 |
| 322 | 20231201 | 132100 | 170019134000 | 314000 | 314000 | 314500 | 313500 | 1127 |
| 323 | 20231201 | 132000 | 169665307500 | 313500 | 313500 | 313500 | 313000 | 893 |
| 324 | 20231201 | 131900 | 169385584000 | 313000 | 313500 | 314000 | 313000 | 1251 |
| 325 | 20231201 | 131800 | 168993813000 | 313500 | 314000 | 314000 | 313000 | 2444 |
| 326 | 20231201 | 131700 | 168227897000 | 313500 | 314000 | 314500 | 313500 | 3612 |
| 327 | 20231201 | 131600 | 167093844500 | 314000 | 314500 | 315000 | 314000 | 1133 |
| 328 | 20231201 | 131500 | 166737577500 | 314500 | 314500 | 315000 | 314500 | 426 |
| 329 | 20231201 | 131400 | 166603599500 | 314500 | 314500 | 315000 | 314500 | 434 |
| 330 | 20231201 | 131300 | 166467090500 | 314500 | 314500 | 315000 | 314500 | 978 |
| 331 | 20231201 | 131200 | 166159502500 | 314500 | 315000 | 315000 | 314500 | 735 |
| 332 | 20231201 | 131100 | 165928314500 | 315000 | 314500 | 315000 | 314500 | 855 |
| 333 | 20231201 | 131000 | 165659326500 | 314500 | 314500 | 315000 | 314500 | 329 |
| 334 | 20231201 | 130900 | 165555832500 | 315000 | 314500 | 315000 | 314500 | 243 |
| 335 | 20231201 | 130800 | 165479400500 | 314500 | 315000 | 315500 | 314500 | 2371 |
| 336 | 20231201 | 130700 | 164732545500 | 315000 | 315000 | 315500 | 315000 | 197 |
| 337 | 20231201 | 130600 | 164670478000 | 315000 | 315500 | 315500 | 315000 | 395 |
| 338 | 20231201 | 130500 | 164545914000 | 315500 | 315500 | 316000 | 315500 | 712 |
| 339 | 20231201 | 130400 | 164321268500 | 315500 | 315500 | 316000 | 315500 | 346 |
| 340 | 20231201 | 130300 | 164212093000 | 316000 | 316000 | 316000 | 315500 | 247 |
| 341 | 20231201 | 130200 | 164134135500 | 316000 | 316000 | 316000 | 315500 | 177 |
| 342 | 20231201 | 130100 | 164078240500 | 316000 | 316500 | 317000 | 315500 | 1072 |
| 343 | 20231201 | 130000 | 163739275000 | 317000 | 316000 | 317000 | 316000 | 214 |
| 344 | 20231201 | 125900 | 163671496500 | 316500 | 317500 | 317500 | 316000 | 1223 |
| 345 | 20231201 | 125800 | 163284309500 | 317000 | 316500 | 317500 | 316500 | 647 |
| 346 | 20231201 | 125700 | 163079182500 | 316500 | 316500 | 317000 | 316000 | 641 |
| 347 | 20231201 | 125600 | 162876213500 | 316500 | 316000 | 316500 | 315500 | 793 |
| 348 | 20231201 | 125500 | 162625591000 | 316000 | 316500 | 317000 | 315500 | 2134 |
| 349 | 20231201 | 125400 | 161950944000 | 316500 | 315500 | 316500 | 315500 | 511 |
| 350 | 20231201 | 125300 | 161789387500 | 316000 | 315500 | 316000 | 315500 | 851 |
| 351 | 20231201 | 125200 | 161520817000 | 315500 | 315000 | 315500 | 315000 | 430 |
| 352 | 20231201 | 125100 | 161385255000 | 315500 | 315000 | 315500 | 314500 | 591 |
| 353 | 20231201 | 125000 | 161199126500 | 314500 | 314500 | 315000 | 314500 | 375 |
| 354 | 20231201 | 124900 | 161081101500 | 314500 | 315500 | 315500 | 314500 | 1097 |
| 355 | 20231201 | 124800 | 160735563500 | 315000 | 315000 | 315500 | 315000 | 235 |
| 356 | 20231201 | 124700 | 160661527500 | 315000 | 315000 | 315500 | 315000 | 606 |
| 357 | 20231201 | 124600 | 160470469500 | 315500 | 315000 | 315500 | 315000 | 460 |
| 358 | 20231201 | 124500 | 160325480500 | 315000 | 314500 | 315500 | 314500 | 1364 |
| 359 | 20231201 | 124400 | 159895959000 | 314500 | 314500 | 315000 | 314500 | 1166 |
| 360 | 20231201 | 124300 | 159529161500 | 314500 | 315000 | 315000 | 314500 | 1513 |
| 361 | 20231201 | 124200 | 159053308000 | 315000 | 315000 | 315500 | 314500 | 2510 |
| 362 | 20231201 | 124100 | 158262692500 | 315000 | 315500 | 316000 | 315000 | 1474 |
| 363 | 20231201 | 124000 | 157797923500 | 315500 | 315500 | 316000 | 315500 | 1805 |
| 364 | 20231201 | 123900 | 157228228500 | 316000 | 316000 | 316000 | 315500 | 436 |
| 365 | 20231201 | 123800 | 157090563500 | 316000 | 316000 | 316000 | 315500 | 558 |
| 366 | 20231201 | 123700 | 156914424500 | 315500 | 316500 | 316500 | 315500 | 1432 |
| 367 | 20231201 | 123600 | 156461897500 | 316000 | 316000 | 316500 | 316000 | 341 |
| 368 | 20231201 | 123500 | 156354129000 | 316000 | 316500 | 316500 | 316000 | 378 |
| 369 | 20231201 | 123400 | 156234536000 | 316500 | 316000 | 316500 | 316000 | 140 |
| 370 | 20231201 | 123300 | 156190276500 | 316000 | 316000 | 316500 | 316000 | 2003 |
| 371 | 20231201 | 123200 | 155556461000 | 316500 | 316000 | 316500 | 316000 | 679 |
| 372 | 20231201 | 123100 | 155341889500 | 316000 | 316000 | 316500 | 316000 | 1981 |
| 373 | 20231201 | 123000 | 154715886500 | 316000 | 316500 | 316500 | 316000 | 344 |
| 374 | 20231201 | 122900 | 154607105500 | 316500 | 316000 | 316500 | 316000 | 875 |
| 375 | 20231201 | 122800 | 154330503500 | 316500 | 316500 | 317000 | 316000 | 449 |
| 376 | 20231201 | 122700 | 154188398500 | 316500 | 316500 | 317000 | 316500 | 442 |
| 377 | 20231201 | 122600 | 154048458000 | 316500 | 317000 | 317000 | 316500 | 371 |
| 378 | 20231201 | 122500 | 153931003000 | 317000 | 317000 | 317000 | 316500 | 456 |
| 379 | 20231201 | 122400 | 153786512500 | 317000 | 316500 | 317000 | 316000 | 1979 |
| 380 | 20231201 | 122300 | 153160287000 | 316500 | 317000 | 317000 | 316000 | 1380 |
| 381 | 20231201 | 122200 | 152723521000 | 316500 | 316000 | 317500 | 316000 | 4201 |
| 382 | 20231201 | 122100 | 151391215500 | 316000 | 317000 | 317000 | 316000 | 3676 |
| 383 | 20231201 | 122000 | 150227453500 | 317000 | 317500 | 317500 | 317000 | 2990 |
| 384 | 20231201 | 121900 | 149278873000 | 317500 | 317500 | 318000 | 317500 | 229 |
| 385 | 20231201 | 121800 | 149206141000 | 317500 | 317500 | 318000 | 317500 | 461 |
| 386 | 20231201 | 121700 | 149059755000 | 318000 | 317500 | 318000 | 317500 | 359 |
| 387 | 20231201 | 121600 | 148945676000 | 317500 | 318000 | 318000 | 317500 | 350 |
| 388 | 20231201 | 121500 | 148834401500 | 318000 | 317500 | 318000 | 317500 | 287 |
| 389 | 20231201 | 121400 | 148743166000 | 318000 | 317500 | 318500 | 317500 | 290 |
| 390 | 20231201 | 121300 | 148650964500 | 317500 | 318000 | 318500 | 317500 | 522 |
| 391 | 20231201 | 121200 | 148484970500 | 318000 | 318000 | 318500 | 318000 | 388 |
| 392 | 20231201 | 121100 | 148361573500 | 318500 | 318000 | 318500 | 318000 | 280 |
| 393 | 20231201 | 121000 | 148272509500 | 318000 | 318000 | 318500 | 318000 | 213 |
| 394 | 20231201 | 120900 | 148204754000 | 318000 | 318000 | 318500 | 318000 | 166 |
| 395 | 20231201 | 120800 | 148151960000 | 318000 | 318000 | 318500 | 318000 | 318 |
| 396 | 20231201 | 120700 | 148050829000 | 318000 | 318500 | 318500 | 318000 | 392 |
| 397 | 20231201 | 120600 | 147926013000 | 318500 | 318500 | 319000 | 318000 | 586 |
| 398 | 20231201 | 120500 | 147739383000 | 318000 | 319000 | 319000 | 318000 | 365 |
| 399 | 20231201 | 120400 | 147623174000 | 318500 | 318500 | 319000 | 318500 | 111 |
| 400 | 20231201 | 120300 | 147587803500 | 319000 | 318500 | 319000 | 318500 | 235 |
| 401 | 20231201 | 120200 | 147512865500 | 319000 | 318500 | 319000 | 318000 | 599 |
| 402 | 20231201 | 120100 | 147322088000 | 318000 | 318500 | 318500 | 318000 | 303 |
| 403 | 20231201 | 120000 | 147225630000 | 318500 | 318500 | 318500 | 318000 | 280 |
| 404 | 20231201 | 115900 | 147136474500 | 318000 | 318000 | 318500 | 317500 | 771 |
| 405 | 20231201 | 115800 | 146891317000 | 318000 | 317000 | 318500 | 317000 | 1838 |
| 406 | 20231201 | 115700 | 146307329000 | 317500 | 317000 | 317500 | 317000 | 136 |
| 407 | 20231201 | 115600 | 146264184000 | 317500 | 317000 | 317500 | 317000 | 212 |
| 408 | 20231201 | 115500 | 146196934500 | 317500 | 317500 | 318000 | 317000 | 278 |
| 409 | 20231201 | 115400 | 146108673000 | 317500 | 317500 | 318000 | 317000 | 1491 |
| 410 | 20231201 | 115300 | 145635314000 | 317500 | 318000 | 318500 | 317500 | 955 |
| 411 | 20231201 | 115200 | 145331643000 | 318000 | 318500 | 318500 | 318000 | 236 |
| 412 | 20231201 | 115100 | 145256573000 | 319000 | 318000 | 319000 | 318000 | 601 |
| 413 | 20231201 | 115000 | 145065117000 | 318000 | 318500 | 318500 | 318000 | 146 |
| 414 | 20231201 | 114900 | 145018660500 | 319000 | 319500 | 319500 | 318000 | 1067 |
| 415 | 20231201 | 114800 | 144678546000 | 319500 | 319000 | 319500 | 319000 | 182 |
| 416 | 20231201 | 114700 | 144620426500 | 319000 | 319000 | 319500 | 318500 | 785 |
| 417 | 20231201 | 114600 | 144369999000 | 319000 | 318000 | 319000 | 317500 | 1492 |
| 418 | 20231201 | 114500 | 143894968500 | 317500 | 318000 | 318500 | 317500 | 317 |
| 419 | 20231201 | 114400 | 143794165500 | 318500 | 318500 | 318500 | 318000 | 134 |
| 420 | 20231201 | 114300 | 143751539500 | 318500 | 318500 | 318500 | 318000 | 285 |
| 421 | 20231201 | 114200 | 143660896000 | 318500 | 318500 | 318500 | 318000 | 922 |
| 422 | 20231201 | 114100 | 143367681000 | 318000 | 318000 | 318500 | 318000 | 112 |
| 423 | 20231201 | 114000 | 143332063000 | 318500 | 319000 | 319000 | 318000 | 427 |
| 424 | 20231201 | 113900 | 143196178500 | 319000 | 319500 | 319500 | 318500 | 439 |
| 425 | 20231201 | 113800 | 143056183000 | 319500 | 319000 | 319500 | 319000 | 819 |
| 426 | 20231201 | 113700 | 142794780000 | 318500 | 318000 | 319000 | 318000 | 887 |
| 427 | 20231201 | 113600 | 142512111000 | 318500 | 318000 | 318500 | 318000 | 197 |
| 428 | 20231201 | 113500 | 142449412500 | 318000 | 317500 | 318500 | 317000 | 2092 |
| 429 | 20231201 | 113400 | 141784772500 | 317500 | 317500 | 318000 | 317000 | 778 |
| 430 | 20231201 | 113300 | 141537773500 | 317500 | 318000 | 318500 | 317500 | 337 |
| 431 | 20231201 | 113200 | 141430696500 | 318500 | 318000 | 318500 | 317000 | 1667 |
| 432 | 20231201 | 113100 | 140900697000 | 318500 | 317500 | 318500 | 317500 | 872 |
| 433 | 20231201 | 113000 | 140623348500 | 318000 | 317500 | 318000 | 317500 | 526 |
| 434 | 20231201 | 112900 | 140456256500 | 317500 | 317500 | 318000 | 317000 | 592 |
| 435 | 20231201 | 112800 | 140268361500 | 317500 | 316500 | 317500 | 316500 | 2030 |
| 436 | 20231201 | 112700 | 139624887000 | 317000 | 317000 | 317500 | 316500 | 2272 |
| 437 | 20231201 | 112600 | 138904699000 | 317500 | 318000 | 318000 | 317000 | 1821 |
| 438 | 20231201 | 112500 | 138326757500 | 318000 | 317500 | 318000 | 317500 | 397 |
| 439 | 20231201 | 112400 | 138200628500 | 318000 | 318000 | 318000 | 317500 | 577 |
| 440 | 20231201 | 112300 | 138017167000 | 318000 | 318000 | 318500 | 317500 | 783 |
| 441 | 20231201 | 112200 | 137768209500 | 318000 | 319000 | 319500 | 317500 | 1158 |
| 442 | 20231201 | 112100 | 137399560000 | 319000 | 319500 | 319500 | 318500 | 1956 |
| 443 | 20231201 | 112000 | 136775254000 | 319500 | 318000 | 319500 | 318000 | 1145 |
| 444 | 20231201 | 111900 | 136410237500 | 318500 | 317500 | 318500 | 317500 | 1091 |
| 445 | 20231201 | 111800 | 136063241000 | 317500 | 317500 | 318000 | 317000 | 869 |
| 446 | 20231201 | 111700 | 135787275500 | 317000 | 318000 | 318500 | 317000 | 2628 |
| 447 | 20231201 | 111600 | 134952393500 | 317500 | 317500 | 318000 | 317500 | 757 |
| 448 | 20231201 | 111500 | 134711936000 | 317500 | 318000 | 318500 | 317500 | 2428 |
| 449 | 20231201 | 111400 | 133940315000 | 318000 | 318500 | 319500 | 318000 | 3414 |
| 450 | 20231201 | 111300 | 132852945500 | 318500 | 319000 | 319500 | 318500 | 1335 |
| 451 | 20231201 | 111200 | 132426882500 | 319500 | 320000 | 321000 | 319500 | 6097 |
| 452 | 20231201 | 111100 | 130474823500 | 320500 | 320500 | 321500 | 320000 | 6470 |
| 453 | 20231201 | 111000 | 128399700500 | 320000 | 318500 | 320500 | 318500 | 2183 |
| 454 | 20231201 | 110900 | 127702337000 | 319000 | 318500 | 319500 | 318500 | 2887 |
| 455 | 20231201 | 110800 | 126782279500 | 319000 | 320000 | 320500 | 318500 | 3590 |
| 456 | 20231201 | 110700 | 125635465000 | 320000 | 320000 | 320500 | 319500 | 3419 |
| 457 | 20231201 | 110600 | 124541036500 | 320000 | 319500 | 320000 | 319000 | 3571 |
| 458 | 20231201 | 110500 | 123399332000 | 320000 | 319500 | 320000 | 319000 | 1916 |
| 459 | 20231201 | 110400 | 122787018500 | 319500 | 319000 | 320000 | 318500 | 3618 |
| 460 | 20231201 | 110300 | 121631571000 | 319000 | 320000 | 321000 | 319000 | 7927 |
| 461 | 20231201 | 110200 | 119093484500 | 320500 | 318000 | 320500 | 317500 | 10428 |
| 462 | 20231201 | 110100 | 115763574000 | 318000 | 318000 | 318000 | 317500 | 687 |
| 463 | 20231201 | 110000 | 115545186500 | 318000 | 318500 | 318500 | 317500 | 591 |
| 464 | 20231201 | 105900 | 115357283000 | 318500 | 317500 | 318500 | 317500 | 2060 |
| 465 | 20231201 | 105800 | 114702204000 | 318000 | 316500 | 318000 | 316500 | 1869 |
| 466 | 20231201 | 105700 | 114108863000 | 316500 | 317500 | 317500 | 316500 | 1415 |
| 467 | 20231201 | 105600 | 113660602500 | 317500 | 316500 | 317500 | 316500 | 2191 |
| 468 | 20231201 | 105500 | 112965917500 | 316500 | 317500 | 317500 | 316000 | 2190 |
| 469 | 20231201 | 105400 | 112272602000 | 317500 | 318500 | 318500 | 316500 | 2936 |
| 470 | 20231201 | 105300 | 111340622000 | 318500 | 319000 | 319500 | 318000 | 4057 |
| 471 | 20231201 | 105200 | 110046739000 | 318500 | 318000 | 319000 | 317500 | 5661 |
| 472 | 20231201 | 105100 | 108245160000 | 318500 | 319000 | 319000 | 318000 | 6208 |
| 473 | 20231201 | 105000 | 106266079500 | 319000 | 318000 | 319000 | 317500 | 7509 |
| 474 | 20231201 | 104900 | 103875426000 | 318000 | 316500 | 318000 | 316500 | 6463 |
| 475 | 20231201 | 104800 | 101824983500 | 316500 | 316000 | 316500 | 316000 | 2104 |
| 476 | 20231201 | 104700 | 101159137000 | 316500 | 316500 | 316500 | 316000 | 1924 |
| 477 | 20231201 | 104600 | 100550835000 | 316000 | 315500 | 316500 | 315500 | 1376 |
| 478 | 20231201 | 104500 | 100115982000 | 315500 | 315500 | 316000 | 315000 | 697 |
| 479 | 20231201 | 104400 | 99896017500 | 315500 | 315500 | 316000 | 315000 | 1692 |
| 480 | 20231201 | 104300 | 99362224000 | 315500 | 315500 | 316000 | 315000 | 944 |
| 481 | 20231201 | 104200 | 99064453000 | 315500 | 316000 | 316000 | 315500 | 868 |
| 482 | 20231201 | 104100 | 98790532000 | 315500 | 316000 | 316500 | 315500 | 2817 |
| 483 | 20231201 | 104000 | 97900476000 | 316000 | 315500 | 316000 | 315000 | 869 |
| 484 | 20231201 | 103900 | 97626292000 | 315500 | 315500 | 316000 | 315000 | 1336 |
| 485 | 20231201 | 103800 | 97204771000 | 315000 | 315500 | 316000 | 315000 | 5175 |
| 486 | 20231201 | 103700 | 95570828500 | 315500 | 315000 | 315500 | 314500 | 3975 |
| 487 | 20231201 | 103600 | 94318216000 | 315000 | 314500 | 315000 | 314000 | 1479 |
| 488 | 20231201 | 103500 | 93853081500 | 314000 | 314000 | 314500 | 314000 | 259 |
| 489 | 20231201 | 103400 | 93771694000 | 314500 | 314000 | 314500 | 313500 | 875 |
| 490 | 20231201 | 103300 | 93497019500 | 314000 | 313000 | 314000 | 313000 | 968 |
| 491 | 20231201 | 103200 | 93193567500 | 313500 | 313000 | 313500 | 313000 | 686 |
| 492 | 20231201 | 103100 | 92978750000 | 313500 | 313000 | 313500 | 313000 | 426 |
| 493 | 20231201 | 103000 | 92845354000 | 313500 | 313500 | 313500 | 313000 | 436 |
| 494 | 20231201 | 102900 | 92708786000 | 313000 | 313500 | 314000 | 313000 | 886 |
| 495 | 20231201 | 102800 | 92431069500 | 313500 | 314000 | 314500 | 313500 | 1439 |
| 496 | 20231201 | 102700 | 91979195000 | 314000 | 314500 | 314500 | 314000 | 257 |
| 497 | 20231201 | 102600 | 91898457000 | 314500 | 314000 | 314500 | 314000 | 1153 |
| 498 | 20231201 | 102500 | 91535984500 | 314000 | 314000 | 314500 | 313500 | 407 |
| 499 | 20231201 | 102400 | 91408173500 | 314000 | 314000 | 314500 | 314000 | 825 |
| 500 | 20231201 | 102300 | 91149039000 | 314000 | 313500 | 314000 | 313000 | 2336 |
| 501 | 20231201 | 102200 | 90415957000 | 313500 | 313000 | 313500 | 313000 | 612 |
| 502 | 20231201 | 102100 | 90224178500 | 313500 | 313500 | 313500 | 313000 | 758 |
| 503 | 20231201 | 102000 | 89986563500 | 313500 | 314000 | 314000 | 313500 | 458 |
| 504 | 20231201 | 101900 | 89842852500 | 313500 | 313500 | 314000 | 313500 | 292 |
| 505 | 20231201 | 101800 | 89751295500 | 313500 | 313500 | 314000 | 313500 | 453 |
| 506 | 20231201 | 101700 | 89609222000 | 313500 | 313500 | 314000 | 313500 | 1748 |
| 507 | 20231201 | 101600 | 89060648000 | 313500 | 313000 | 314000 | 313000 | 982 |
| 508 | 20231201 | 101500 | 88752790000 | 313000 | 313500 | 314000 | 313000 | 1714 |
| 509 | 20231201 | 101400 | 88215400500 | 314000 | 314000 | 314500 | 313500 | 1572 |
| 510 | 20231201 | 101300 | 87721786500 | 314000 | 314500 | 314500 | 313500 | 2950 |
| 511 | 20231201 | 101200 | 86795491500 | 314000 | 314000 | 314500 | 314000 | 413 |
| 512 | 20231201 | 101100 | 86665673000 | 314500 | 314000 | 314500 | 314000 | 601 |
| 513 | 20231201 | 101000 | 86476837500 | 314500 | 314000 | 314500 | 313500 | 1079 |
| 514 | 20231201 | 100900 | 86138075500 | 314000 | 314000 | 314000 | 313500 | 348 |
| 515 | 20231201 | 100800 | 86028881500 | 314000 | 314000 | 314000 | 313000 | 3008 |
| 516 | 20231201 | 100700 | 85085396000 | 314000 | 313500 | 314000 | 313500 | 2498 |
| 517 | 20231201 | 100600 | 84301159000 | 313500 | 313500 | 314000 | 313000 | 1449 |
| 518 | 20231201 | 100500 | 83846893500 | 313500 | 313500 | 314000 | 313000 | 1252 |
| 519 | 20231201 | 100400 | 83454478000 | 313500 | 313500 | 314000 | 313000 | 1181 |
| 520 | 20231201 | 100300 | 83084317000 | 313500 | 313500 | 314000 | 313000 | 805 |
| 521 | 20231201 | 100200 | 82832004500 | 314000 | 313500 | 314000 | 312500 | 1535 |
| 522 | 20231201 | 100100 | 82350956500 | 313000 | 312500 | 313500 | 312000 | 1493 |
| 523 | 20231201 | 100000 | 81884109000 | 313000 | 312000 | 313500 | 312000 | 1572 |
| 524 | 20231201 | 095900 | 81392616000 | 312000 | 311500 | 312500 | 311500 | 2383 |
| 525 | 20231201 | 095800 | 80649149000 | 311500 | 312000 | 312000 | 311500 | 378 |
| 526 | 20231201 | 095700 | 80531374500 | 312000 | 312000 | 312000 | 311500 | 924 |
| 527 | 20231201 | 095600 | 80243229500 | 312000 | 311500 | 312500 | 311500 | 1154 |
| 528 | 20231201 | 095500 | 79883506500 | 311500 | 312000 | 313000 | 311500 | 2724 |
| 529 | 20231201 | 095400 | 79032766500 | 312500 | 312500 | 313000 | 312000 | 1114 |
| 530 | 20231201 | 095300 | 78684655500 | 312500 | 312000 | 313000 | 312000 | 2604 |
| 531 | 20231201 | 095200 | 77870960000 | 312000 | 312500 | 312500 | 311500 | 1362 |
| 532 | 20231201 | 095100 | 77446145000 | 312500 | 310000 | 312500 | 310000 | 2544 |
| 533 | 20231201 | 095000 | 76654741500 | 310500 | 311000 | 311000 | 310000 | 3953 |
| 534 | 20231201 | 094900 | 75427266000 | 311000 | 311000 | 311500 | 311000 | 1092 |
| 535 | 20231201 | 094800 | 75087538500 | 311500 | 311000 | 311500 | 311000 | 1320 |
| 536 | 20231201 | 094700 | 74676874000 | 311500 | 311500 | 312000 | 311000 | 2371 |
| 537 | 20231201 | 094600 | 73937993000 | 312000 | 311500 | 312000 | 311000 | 1395 |
| 538 | 20231201 | 094500 | 73503711500 | 311500 | 311000 | 312000 | 311000 | 875 |
| 539 | 20231201 | 094400 | 73231249000 | 311500 | 310500 | 312000 | 310500 | 1394 |
| 540 | 20231201 | 094300 | 72797451500 | 311000 | 311500 | 312000 | 310500 | 2417 |
| 541 | 20231201 | 094200 | 72045384000 | 312000 | 312000 | 312000 | 311000 | 1956 |
| 542 | 20231201 | 094100 | 71435916500 | 312000 | 312500 | 312500 | 311500 | 2094 |
| 543 | 20231201 | 094000 | 70782499000 | 312000 | 311500 | 312500 | 311000 | 1515 |
| 544 | 20231201 | 093900 | 70310169000 | 311500 | 311000 | 311500 | 310500 | 611 |
| 545 | 20231201 | 093800 | 70119982000 | 311000 | 311000 | 312000 | 310500 | 2500 |
| 546 | 20231201 | 093700 | 69341999500 | 310500 | 310000 | 311000 | 310000 | 1225 |
| 547 | 20231201 | 093600 | 68961829000 | 310500 | 310500 | 311000 | 310000 | 1043 |
| 548 | 20231201 | 093500 | 68638188500 | 310500 | 310000 | 311000 | 310000 | 2476 |
| 549 | 20231201 | 093400 | 67869853000 | 310500 | 310000 | 311000 | 310000 | 2844 |
| 550 | 20231201 | 093300 | 66986265000 | 310000 | 310000 | 310500 | 309500 | 3672 |
| 551 | 20231201 | 093200 | 65848074500 | 310000 | 310000 | 310000 | 309000 | 3958 |
| 552 | 20231201 | 093100 | 64623112000 | 309500 | 310500 | 310500 | 309500 | 9188 |
| 553 | 20231201 | 093000 | 61775284000 | 310500 | 310500 | 311000 | 310000 | 4145 |
| 554 | 20231201 | 092900 | 60488477500 | 310500 | 310500 | 311000 | 310000 | 9001 |
| 555 | 20231201 | 092800 | 57695656500 | 310500 | 311500 | 311500 | 310500 | 6941 |
| 556 | 20231201 | 092700 | 55537769500 | 311500 | 312000 | 312000 | 311000 | 5218 |
| 557 | 20231201 | 092600 | 53912084000 | 311500 | 313000 | 313000 | 311500 | 9444 |
| 558 | 20231201 | 092500 | 50963047500 | 313000 | 313000 | 313500 | 312500 | 3591 |
| 559 | 20231201 | 092400 | 49839212500 | 313500 | 312500 | 313500 | 312500 | 2349 |
| 560 | 20231201 | 092300 | 49103923500 | 313000 | 312500 | 313000 | 312000 | 2062 |
| 561 | 20231201 | 092200 | 48459512500 | 312500 | 313000 | 313000 | 312000 | 1693 |
| 562 | 20231201 | 092100 | 47930605500 | 312500 | 312500 | 313000 | 312000 | 2610 |
| 563 | 20231201 | 092000 | 47115136500 | 312000 | 312000 | 312500 | 311500 | 2330 |
| 564 | 20231201 | 091900 | 46388317000 | 312000 | 312500 | 313000 | 311500 | 4399 |
| 565 | 20231201 | 091800 | 45014685500 | 312500 | 312000 | 313500 | 311500 | 5106 |
| 566 | 20231201 | 091700 | 43420332500 | 312000 | 312000 | 312500 | 311500 | 4808 |
| 567 | 20231201 | 091600 | 41920714000 | 312000 | 312000 | 312500 | 312000 | 3706 |
| 568 | 20231201 | 091500 | 40763906500 | 312000 | 313000 | 313000 | 311500 | 9157 |
| 569 | 20231201 | 091400 | 37905076500 | 313000 | 313500 | 314000 | 312500 | 7102 |
| 570 | 20231201 | 091300 | 35681021000 | 314000 | 314500 | 314500 | 313500 | 3290 |
| 571 | 20231201 | 091200 | 34647678500 | 314500 | 313500 | 315000 | 313000 | 2886 |
| 572 | 20231201 | 091100 | 33741466000 | 313500 | 312500 | 314000 | 312500 | 6803 |
| 573 | 20231201 | 091000 | 31609387000 | 313000 | 313500 | 314000 | 312500 | 5194 |
| 574 | 20231201 | 090900 | 29983245000 | 313500 | 314500 | 314500 | 313000 | 9945 |
| 575 | 20231201 | 090800 | 26864365500 | 314000 | 314000 | 315000 | 313500 | 5689 |
| 576 | 20231201 | 090700 | 25077050500 | 314000 | 315000 | 315000 | 313500 | 6478 |
| 577 | 20231201 | 090600 | 23040550500 | 315000 | 316000 | 316000 | 314500 | 9397 |
| 578 | 20231201 | 090500 | 20079531500 | 316000 | 316000 | 316000 | 315000 | 3192 |
| 579 | 20231201 | 090400 | 19072265500 | 316000 | 316000 | 316500 | 315000 | 10378 |
| 580 | 20231201 | 090300 | 15797488500 | 316000 | 316000 | 316500 | 315500 | 4295 |
| 581 | 20231201 | 090200 | 14440132000 | 315000 | 316500 | 317500 | 315000 | 13547 |
| 582 | 20231201 | 090100 | 10155184000 | 316000 | 318500 | 319000 | 315000 | 19721 |
| 583 | 20231201 | 090000 | 3914572500 | 318500 | 319500 | 320000 | 318000 | 11420 |