37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 3 | 20231204 | 192900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 4 | 20231204 | 192800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 5 | 20231204 | 192700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 6 | 20231204 | 192600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 7 | 20231204 | 192500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 8 | 20231204 | 192400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 9 | 20231204 | 192300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 10 | 20231204 | 192200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 11 | 20231204 | 192100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 12 | 20231204 | 192000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 13 | 20231204 | 191900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 14 | 20231204 | 191800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 15 | 20231204 | 191700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 16 | 20231204 | 191600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 17 | 20231204 | 191500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 18 | 20231204 | 191400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 19 | 20231204 | 191300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 20 | 20231204 | 191200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 21 | 20231204 | 191100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 22 | 20231204 | 191000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 23 | 20231204 | 190900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 24 | 20231204 | 190800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 25 | 20231204 | 190700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 26 | 20231204 | 190600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 27 | 20231204 | 190500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 28 | 20231204 | 190400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 29 | 20231204 | 190300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 30 | 20231204 | 190200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 31 | 20231204 | 190100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 32 | 20231204 | 190000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 33 | 20231204 | 185900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 34 | 20231204 | 185800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 35 | 20231204 | 185700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 36 | 20231204 | 185600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 37 | 20231204 | 185500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 38 | 20231204 | 185400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 39 | 20231204 | 185300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 40 | 20231204 | 185200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 41 | 20231204 | 185100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 42 | 20231204 | 185000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 43 | 20231204 | 184900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 44 | 20231204 | 184800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 45 | 20231204 | 184700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 46 | 20231204 | 184600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 47 | 20231204 | 184500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 48 | 20231204 | 184400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 49 | 20231204 | 184300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 50 | 20231204 | 184200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 51 | 20231204 | 184100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 52 | 20231204 | 184000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 53 | 20231204 | 183900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 54 | 20231204 | 183800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 55 | 20231204 | 183700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 56 | 20231204 | 183600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 57 | 20231204 | 183500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 58 | 20231204 | 183400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 59 | 20231204 | 183300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 60 | 20231204 | 183200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 61 | 20231204 | 183100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 62 | 20231204 | 183000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 63 | 20231204 | 182900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 64 | 20231204 | 182800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 65 | 20231204 | 182700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 66 | 20231204 | 182600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 67 | 20231204 | 182500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 68 | 20231204 | 182400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 69 | 20231204 | 182300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 70 | 20231204 | 182200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 71 | 20231204 | 182100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 72 | 20231204 | 182000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 73 | 20231204 | 181900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 74 | 20231204 | 181800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 75 | 20231204 | 181700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 76 | 20231204 | 181600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 77 | 20231204 | 181500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 78 | 20231204 | 181400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 79 | 20231204 | 181300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 80 | 20231204 | 181200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 81 | 20231204 | 181100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 82 | 20231204 | 181000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 83 | 20231204 | 180900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 84 | 20231204 | 180800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 85 | 20231204 | 180700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 86 | 20231204 | 180600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 87 | 20231204 | 180500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 88 | 20231204 | 180400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 89 | 20231204 | 180300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 90 | 20231204 | 180200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 91 | 20231204 | 180100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 92 | 20231204 | 180000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 93 | 20231204 | 175900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 94 | 20231204 | 175800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 95 | 20231204 | 175700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 96 | 20231204 | 175600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 97 | 20231204 | 175500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 98 | 20231204 | 175400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 99 | 20231204 | 175300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 100 | 20231204 | 175200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 101 | 20231204 | 175100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 102 | 20231204 | 175000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 103 | 20231204 | 174900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 104 | 20231204 | 174800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 105 | 20231204 | 174700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 106 | 20231204 | 174600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 107 | 20231204 | 174500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 108 | 20231204 | 174400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 109 | 20231204 | 174300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 110 | 20231204 | 174200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 111 | 20231204 | 174100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 112 | 20231204 | 174000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 113 | 20231204 | 173900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 114 | 20231204 | 173800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 115 | 20231204 | 173700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 116 | 20231204 | 173600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 117 | 20231204 | 173500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 118 | 20231204 | 173400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 119 | 20231204 | 173300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 120 | 20231204 | 173200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 121 | 20231204 | 173100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 122 | 20231204 | 173000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 123 | 20231204 | 172900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 124 | 20231204 | 172800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 125 | 20231204 | 172700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 126 | 20231204 | 172600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 127 | 20231204 | 172500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 128 | 20231204 | 172400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 129 | 20231204 | 172300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 130 | 20231204 | 172200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 131 | 20231204 | 172100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 132 | 20231204 | 172000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 133 | 20231204 | 171900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 134 | 20231204 | 171800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 135 | 20231204 | 171700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 136 | 20231204 | 171600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 137 | 20231204 | 171500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 138 | 20231204 | 171400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 139 | 20231204 | 171300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 140 | 20231204 | 171200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 141 | 20231204 | 171100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 142 | 20231204 | 171000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 143 | 20231204 | 170900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 144 | 20231204 | 170800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 145 | 20231204 | 170700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 146 | 20231204 | 170600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 147 | 20231204 | 170500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 148 | 20231204 | 170400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 149 | 20231204 | 170300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 150 | 20231204 | 170200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 151 | 20231204 | 170100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 152 | 20231204 | 170000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 153 | 20231204 | 165900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 154 | 20231204 | 165800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 155 | 20231204 | 165700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 156 | 20231204 | 165600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 157 | 20231204 | 165500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 158 | 20231204 | 165400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 159 | 20231204 | 165300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 160 | 20231204 | 165200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 161 | 20231204 | 165100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 162 | 20231204 | 165000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 163 | 20231204 | 164900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 164 | 20231204 | 164800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 165 | 20231204 | 164700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 166 | 20231204 | 164600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 167 | 20231204 | 164500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 168 | 20231204 | 164400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 169 | 20231204 | 164300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 170 | 20231204 | 164200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 171 | 20231204 | 164100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 172 | 20231204 | 164000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 173 | 20231204 | 163900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 174 | 20231204 | 163800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 175 | 20231204 | 163700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 176 | 20231204 | 163600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 177 | 20231204 | 163500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 178 | 20231204 | 163400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 179 | 20231204 | 163300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 180 | 20231204 | 163200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 181 | 20231204 | 163100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 182 | 20231204 | 163000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 183 | 20231204 | 162900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 184 | 20231204 | 162800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 185 | 20231204 | 162700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 186 | 20231204 | 162600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 187 | 20231204 | 162500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 188 | 20231204 | 162400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 189 | 20231204 | 162300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 190 | 20231204 | 162200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 191 | 20231204 | 162100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 192 | 20231204 | 162000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 193 | 20231204 | 161900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 194 | 20231204 | 161800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 195 | 20231204 | 161700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 196 | 20231204 | 161600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 197 | 20231204 | 161500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 198 | 20231204 | 161400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 199 | 20231204 | 161300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 200 | 20231204 | 161200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 201 | 20231204 | 161100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 202 | 20231204 | 161000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 203 | 20231204 | 160900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 204 | 20231204 | 160800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 205 | 20231204 | 160700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 206 | 20231204 | 160600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 207 | 20231204 | 160500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 208 | 20231204 | 160400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 209 | 20231204 | 160300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 210 | 20231204 | 160200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 211 | 20231204 | 160100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 212 | 20231204 | 160000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 23406 |
| 213 | 20231204 | 155900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 214 | 20231204 | 155800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 215 | 20231204 | 155700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 216 | 20231204 | 155600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 217 | 20231204 | 155500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 218 | 20231204 | 155400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 219 | 20231204 | 155300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 220 | 20231204 | 155200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 221 | 20231204 | 155100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 222 | 20231204 | 155000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 223 | 20231204 | 154900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 224 | 20231204 | 154800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 225 | 20231204 | 154700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 226 | 20231204 | 154600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 227 | 20231204 | 154500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 228 | 20231204 | 154400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 229 | 20231204 | 154300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 230 | 20231204 | 154200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 231 | 20231204 | 154100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 232 | 20231204 | 154000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 233 | 20231204 | 153900 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 234 | 20231204 | 153800 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 235 | 20231204 | 153700 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 236 | 20231204 | 153600 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 237 | 20231204 | 153500 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 238 | 20231204 | 153400 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 239 | 20231204 | 153300 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 240 | 20231204 | 153200 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 241 | 20231204 | 153100 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 242 | 20231204 | 153000 | 160334889500 | 473000 | 473000 | 473000 | 473000 | 46812 |
| 243 | 20231204 | 152900 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 244 | 20231204 | 152800 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 245 | 20231204 | 152700 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 246 | 20231204 | 152600 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 247 | 20231204 | 152500 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 248 | 20231204 | 152400 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 249 | 20231204 | 152300 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 250 | 20231204 | 152200 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 251 | 20231204 | 152100 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 252 | 20231204 | 152000 | 149263851500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 253 | 20231204 | 151900 | 149263851500 | 474000 | 473500 | 474000 | 473000 | 1466 |
| 254 | 20231204 | 151800 | 148569599000 | 473500 | 473500 | 473500 | 473000 | 1791 |
| 255 | 20231204 | 151700 | 147721613000 | 473500 | 473000 | 473500 | 473000 | 1400 |
| 256 | 20231204 | 151600 | 147059002000 | 473000 | 473000 | 473500 | 473000 | 706 |
| 257 | 20231204 | 151500 | 146724971500 | 473000 | 474000 | 474000 | 473000 | 1633 |
| 258 | 20231204 | 151400 | 145951732500 | 474000 | 473500 | 474000 | 473000 | 453 |
| 259 | 20231204 | 151300 | 145737117000 | 473500 | 473500 | 473500 | 473000 | 2098 |
| 260 | 20231204 | 151200 | 144743765500 | 473000 | 473500 | 473500 | 473000 | 604 |
| 261 | 20231204 | 151100 | 144457823500 | 473000 | 473500 | 473500 | 473000 | 398 |
| 262 | 20231204 | 151000 | 144269474000 | 473000 | 473500 | 473500 | 473000 | 363 |
| 263 | 20231204 | 150900 | 144097700500 | 473000 | 473500 | 473500 | 473000 | 344 |
| 264 | 20231204 | 150800 | 143934899500 | 473500 | 473000 | 473500 | 472500 | 2912 |
| 265 | 20231204 | 150700 | 142557333000 | 473000 | 472500 | 473000 | 472500 | 505 |
| 266 | 20231204 | 150600 | 142318612500 | 472500 | 473000 | 473000 | 472500 | 486 |
| 267 | 20231204 | 150500 | 142088829500 | 472500 | 472500 | 473000 | 472500 | 663 |
| 268 | 20231204 | 150400 | 141775475000 | 473000 | 472500 | 473000 | 472500 | 237 |
| 269 | 20231204 | 150300 | 141663431500 | 472500 | 472000 | 473000 | 472000 | 678 |
| 270 | 20231204 | 150200 | 141343103000 | 472500 | 472500 | 472500 | 472000 | 1322 |
| 271 | 20231204 | 150100 | 140718510500 | 472500 | 472500 | 472500 | 472000 | 301 |
| 272 | 20231204 | 150000 | 140576372000 | 472000 | 472500 | 473000 | 472000 | 861 |
| 273 | 20231204 | 145900 | 140169613500 | 473000 | 473000 | 473000 | 472500 | 226 |
| 274 | 20231204 | 145800 | 140062800500 | 472500 | 472000 | 473000 | 472000 | 1902 |
| 275 | 20231204 | 145700 | 139164196000 | 472000 | 472000 | 472500 | 472000 | 2546 |
| 276 | 20231204 | 145600 | 137962461500 | 472000 | 472000 | 472500 | 472000 | 583 |
| 277 | 20231204 | 145500 | 137687177500 | 472000 | 472500 | 472500 | 472000 | 333 |
| 278 | 20231204 | 145400 | 137529937000 | 472000 | 472000 | 472500 | 472000 | 281 |
| 279 | 20231204 | 145300 | 137397263500 | 472500 | 473500 | 473500 | 472000 | 663 |
| 280 | 20231204 | 145200 | 137083911000 | 473000 | 472500 | 473500 | 472500 | 696 |
| 281 | 20231204 | 145100 | 136754739500 | 473000 | 473000 | 473500 | 472500 | 913 |
| 282 | 20231204 | 145000 | 136322996000 | 473000 | 472500 | 473500 | 472000 | 2045 |
| 283 | 20231204 | 144900 | 135356603000 | 472000 | 472000 | 472500 | 471500 | 1139 |
| 284 | 20231204 | 144800 | 134818996500 | 472000 | 472000 | 472500 | 471500 | 377 |
| 285 | 20231204 | 144700 | 134640998000 | 472000 | 471500 | 472500 | 471500 | 330 |
| 286 | 20231204 | 144600 | 134485222000 | 471500 | 472000 | 472500 | 471500 | 841 |
| 287 | 20231204 | 144500 | 134088355500 | 472500 | 471500 | 472500 | 471500 | 1291 |
| 288 | 20231204 | 144400 | 133479023500 | 472000 | 472000 | 472000 | 471500 | 269 |
| 289 | 20231204 | 144300 | 133352149000 | 471500 | 472500 | 472500 | 471500 | 1849 |
| 290 | 20231204 | 144200 | 132479463000 | 472000 | 472000 | 472500 | 472000 | 355 |
| 291 | 20231204 | 144100 | 132311870500 | 472000 | 472000 | 472500 | 472000 | 306 |
| 292 | 20231204 | 144000 | 132167388000 | 472000 | 472000 | 472500 | 472000 | 197 |
| 293 | 20231204 | 143900 | 132074377500 | 472000 | 472500 | 473000 | 472000 | 816 |
| 294 | 20231204 | 143800 | 131688880500 | 473000 | 473000 | 473000 | 472500 | 214 |
| 295 | 20231204 | 143700 | 131587727500 | 473000 | 472000 | 473000 | 472000 | 1571 |
| 296 | 20231204 | 143600 | 130845476500 | 472500 | 472500 | 472500 | 472000 | 871 |
| 297 | 20231204 | 143500 | 130433984500 | 472500 | 472000 | 472500 | 472000 | 1272 |
| 298 | 20231204 | 143400 | 129833073000 | 472000 | 472000 | 472500 | 472000 | 665 |
| 299 | 20231204 | 143300 | 129519176000 | 472500 | 472500 | 472500 | 472000 | 246 |
| 300 | 20231204 | 143200 | 129403029000 | 472000 | 472500 | 472500 | 472000 | 367 |
| 301 | 20231204 | 143100 | 129229752500 | 472500 | 472500 | 473000 | 472000 | 1502 |
| 302 | 20231204 | 143000 | 128520111000 | 472000 | 472000 | 472500 | 472000 | 797 |
| 303 | 20231204 | 142900 | 128143761000 | 472000 | 472500 | 473000 | 472000 | 1047 |
| 304 | 20231204 | 142800 | 127649073000 | 472500 | 472500 | 473000 | 472500 | 413 |
| 305 | 20231204 | 142700 | 127453912500 | 472500 | 473000 | 473000 | 472500 | 188 |
| 306 | 20231204 | 142600 | 127365036000 | 472500 | 472500 | 473000 | 472500 | 215 |
| 307 | 20231204 | 142500 | 127263371000 | 473000 | 473000 | 473000 | 472500 | 306 |
| 308 | 20231204 | 142400 | 127118758500 | 472500 | 473000 | 473500 | 472500 | 1044 |
| 309 | 20231204 | 142300 | 126624976000 | 472500 | 473000 | 473000 | 472500 | 808 |
| 310 | 20231204 | 142200 | 126242850500 | 472500 | 472000 | 473000 | 472000 | 1341 |
| 311 | 20231204 | 142100 | 125609250500 | 472000 | 472500 | 472500 | 472000 | 172 |
| 312 | 20231204 | 142000 | 125528032000 | 472500 | 472000 | 472500 | 472000 | 384 |
| 313 | 20231204 | 141900 | 125346705000 | 472500 | 472000 | 472500 | 472000 | 566 |
| 314 | 20231204 | 141800 | 125079467000 | 472000 | 472500 | 472500 | 472000 | 1307 |
| 315 | 20231204 | 141700 | 124462203000 | 472500 | 473000 | 473000 | 472500 | 1358 |
| 316 | 20231204 | 141600 | 123820308500 | 473500 | 473500 | 473500 | 473000 | 153 |
| 317 | 20231204 | 141500 | 123747912500 | 473000 | 472500 | 473000 | 472500 | 1022 |
| 318 | 20231204 | 141400 | 123264541500 | 472500 | 473000 | 473500 | 472500 | 2099 |
| 319 | 20231204 | 141300 | 122271369500 | 473000 | 473500 | 474000 | 473000 | 193 |
| 320 | 20231204 | 141200 | 122179983000 | 473500 | 474000 | 474000 | 473000 | 980 |
| 321 | 20231204 | 141100 | 121715746000 | 474000 | 473500 | 474500 | 473000 | 1132 |
| 322 | 20231204 | 141000 | 121179496500 | 473500 | 475000 | 475000 | 473500 | 2289 |
| 323 | 20231204 | 140900 | 120093740500 | 474500 | 475000 | 475500 | 474500 | 1346 |
| 324 | 20231204 | 140800 | 119454432500 | 475000 | 475000 | 475000 | 474500 | 128 |
| 325 | 20231204 | 140700 | 119393661500 | 475000 | 475000 | 475000 | 474000 | 561 |
| 326 | 20231204 | 140600 | 119127469500 | 474000 | 474500 | 475000 | 474000 | 484 |
| 327 | 20231204 | 140500 | 118897862500 | 474000 | 474500 | 475000 | 474000 | 1612 |
| 328 | 20231204 | 140400 | 118133155500 | 474500 | 474500 | 475000 | 474500 | 153 |
| 329 | 20231204 | 140300 | 118060546500 | 474500 | 475000 | 475500 | 474500 | 953 |
| 330 | 20231204 | 140200 | 117607901500 | 475000 | 475000 | 475500 | 475000 | 113 |
| 331 | 20231204 | 140100 | 117554203500 | 475000 | 475000 | 475500 | 475000 | 118 |
| 332 | 20231204 | 140000 | 117498141000 | 475000 | 475500 | 475500 | 475000 | 177 |
| 333 | 20231204 | 135900 | 117414053500 | 475500 | 475000 | 475500 | 475000 | 374 |
| 334 | 20231204 | 135800 | 117236364500 | 475000 | 475500 | 475500 | 475000 | 360 |
| 335 | 20231204 | 135700 | 117065237500 | 475500 | 475500 | 476000 | 475500 | 462 |
| 336 | 20231204 | 135600 | 116845550500 | 475500 | 476000 | 476500 | 475500 | 365 |
| 337 | 20231204 | 135500 | 116671799500 | 476000 | 476000 | 476500 | 476000 | 1038 |
| 338 | 20231204 | 135400 | 116177529000 | 476000 | 476000 | 476500 | 476000 | 271 |
| 339 | 20231204 | 135300 | 116048516500 | 476000 | 476000 | 476500 | 475500 | 1119 |
| 340 | 20231204 | 135200 | 115515949000 | 475500 | 476000 | 476000 | 475500 | 75 |
| 341 | 20231204 | 135100 | 115480264000 | 475500 | 475500 | 476000 | 475500 | 114 |
| 342 | 20231204 | 135000 | 115426050000 | 475500 | 475500 | 476500 | 475500 | 318 |
| 343 | 20231204 | 134900 | 115274772000 | 476000 | 475500 | 476000 | 475500 | 1153 |
| 344 | 20231204 | 134800 | 114725972500 | 475500 | 476000 | 476000 | 475500 | 880 |
| 345 | 20231204 | 134700 | 114307211500 | 476000 | 476000 | 476500 | 476000 | 172 |
| 346 | 20231204 | 134600 | 114225333000 | 476000 | 476000 | 476500 | 476000 | 145 |
| 347 | 20231204 | 134500 | 114156309000 | 476000 | 476500 | 476500 | 476000 | 73 |
| 348 | 20231204 | 134400 | 114121549500 | 476000 | 476000 | 476500 | 476000 | 80 |
| 349 | 20231204 | 134300 | 114083455500 | 476000 | 477000 | 477000 | 476000 | 672 |
| 350 | 20231204 | 134200 | 113763337000 | 476500 | 476000 | 477000 | 475500 | 963 |
| 351 | 20231204 | 134100 | 113304650500 | 476000 | 475500 | 476000 | 475500 | 203 |
| 352 | 20231204 | 134000 | 113208121500 | 475500 | 475000 | 475500 | 475000 | 1644 |
| 353 | 20231204 | 133900 | 112426524500 | 475000 | 475000 | 475500 | 475000 | 765 |
| 354 | 20231204 | 133800 | 112062836500 | 475000 | 475000 | 475500 | 475000 | 218 |
| 355 | 20231204 | 133700 | 111959249000 | 475000 | 475000 | 475500 | 475000 | 121 |
| 356 | 20231204 | 133600 | 111901772500 | 475000 | 475000 | 475500 | 475000 | 100 |
| 357 | 20231204 | 133500 | 111854255000 | 475500 | 475000 | 475500 | 475000 | 137 |
| 358 | 20231204 | 133400 | 111789156000 | 475000 | 475500 | 475500 | 475000 | 74 |
| 359 | 20231204 | 133300 | 111753989500 | 475500 | 475000 | 475500 | 475000 | 75 |
| 360 | 20231204 | 133200 | 111718338500 | 475000 | 475000 | 475500 | 475000 | 82 |
| 361 | 20231204 | 133100 | 111679381000 | 475000 | 475500 | 475500 | 475000 | 70 |
| 362 | 20231204 | 133000 | 111646119500 | 475000 | 475500 | 475500 | 475000 | 66 |
| 363 | 20231204 | 132900 | 111614760000 | 475500 | 475000 | 475500 | 474500 | 260 |
| 364 | 20231204 | 132800 | 111491267000 | 475000 | 474500 | 475000 | 474500 | 486 |
| 365 | 20231204 | 132700 | 111260472500 | 474500 | 474000 | 475000 | 474000 | 736 |
| 366 | 20231204 | 132600 | 110911396500 | 473500 | 473500 | 474000 | 473500 | 419 |
| 367 | 20231204 | 132500 | 110712809500 | 473500 | 473000 | 474000 | 473000 | 308 |
| 368 | 20231204 | 132400 | 110566978000 | 473000 | 473000 | 473500 | 473000 | 322 |
| 369 | 20231204 | 132300 | 110414547500 | 473000 | 473000 | 473500 | 473000 | 676 |
| 370 | 20231204 | 132200 | 110094794500 | 473000 | 473000 | 473000 | 472500 | 68 |
| 371 | 20231204 | 132100 | 110062655000 | 472500 | 473500 | 474000 | 472500 | 453 |
| 372 | 20231204 | 132000 | 109848363500 | 473500 | 474000 | 474000 | 473500 | 227 |
| 373 | 20231204 | 131900 | 109740867000 | 473500 | 473000 | 474000 | 473000 | 356 |
| 374 | 20231204 | 131800 | 109572315500 | 473000 | 473000 | 473500 | 472500 | 298 |
| 375 | 20231204 | 131700 | 109431388500 | 472500 | 472000 | 473000 | 472000 | 788 |
| 376 | 20231204 | 131600 | 109058977000 | 472000 | 472000 | 472500 | 471500 | 368 |
| 377 | 20231204 | 131500 | 108885295000 | 471500 | 472500 | 472500 | 471500 | 459 |
| 378 | 20231204 | 131400 | 108668652000 | 472500 | 472000 | 472500 | 472000 | 280 |
| 379 | 20231204 | 131300 | 108536490500 | 472000 | 472000 | 472500 | 472000 | 214 |
| 380 | 20231204 | 131200 | 108435480500 | 471500 | 471500 | 472500 | 471500 | 1369 |
| 381 | 20231204 | 131100 | 107789294500 | 471500 | 471500 | 472000 | 471000 | 2011 |
| 382 | 20231204 | 131000 | 106841205000 | 472000 | 471500 | 472000 | 471500 | 158 |
| 383 | 20231204 | 130900 | 106766694000 | 472000 | 471500 | 472000 | 471500 | 1225 |
| 384 | 20231204 | 130800 | 106188587500 | 471500 | 472500 | 472500 | 471500 | 2700 |
| 385 | 20231204 | 130700 | 104914625500 | 472500 | 472000 | 472500 | 472000 | 249 |
| 386 | 20231204 | 130600 | 104797067500 | 472000 | 472000 | 472500 | 472000 | 237 |
| 387 | 20231204 | 130500 | 104685188000 | 472000 | 473000 | 473000 | 472000 | 1077 |
| 388 | 20231204 | 130400 | 104176402000 | 472500 | 472500 | 473000 | 472500 | 511 |
| 389 | 20231204 | 130300 | 103934941500 | 472500 | 472500 | 473000 | 472500 | 182 |
| 390 | 20231204 | 130200 | 103848935500 | 472500 | 472500 | 473000 | 472500 | 889 |
| 391 | 20231204 | 130100 | 103428865000 | 472500 | 472500 | 473000 | 472500 | 53 |
| 392 | 20231204 | 130000 | 103403819500 | 472500 | 473000 | 473000 | 472500 | 115 |
| 393 | 20231204 | 125900 | 103349451500 | 473000 | 473000 | 473000 | 472500 | 105 |
| 394 | 20231204 | 125800 | 103299810000 | 473000 | 473000 | 473500 | 472500 | 699 |
| 395 | 20231204 | 125700 | 102969217500 | 473000 | 473500 | 473500 | 473000 | 180 |
| 396 | 20231204 | 125600 | 102884035500 | 473500 | 474000 | 474000 | 473000 | 354 |
| 397 | 20231204 | 125500 | 102716483000 | 473500 | 473500 | 474000 | 473500 | 384 |
| 398 | 20231204 | 125400 | 102534655500 | 473500 | 474000 | 474000 | 473500 | 60 |
| 399 | 20231204 | 125300 | 102506243000 | 473500 | 474000 | 474000 | 473500 | 142 |
| 400 | 20231204 | 125200 | 102438986500 | 473500 | 473500 | 474000 | 473500 | 354 |
| 401 | 20231204 | 125100 | 102271236500 | 474000 | 473500 | 474000 | 473500 | 111 |
| 402 | 20231204 | 125000 | 102218658000 | 473500 | 473000 | 474000 | 473000 | 463 |
| 403 | 20231204 | 124900 | 101999451500 | 473500 | 472500 | 473500 | 472500 | 1125 |
| 404 | 20231204 | 124800 | 101467383500 | 472500 | 473000 | 473000 | 472500 | 132 |
| 405 | 20231204 | 124700 | 101405001000 | 472500 | 472500 | 473000 | 472500 | 157 |
| 406 | 20231204 | 124600 | 101330806500 | 472500 | 472500 | 473000 | 472500 | 159 |
| 407 | 20231204 | 124500 | 101255639000 | 473000 | 473000 | 473000 | 472500 | 194 |
| 408 | 20231204 | 124400 | 101163912000 | 473000 | 472500 | 473000 | 472500 | 208 |
| 409 | 20231204 | 124300 | 101065546000 | 473000 | 473000 | 473000 | 472500 | 473 |
| 410 | 20231204 | 124200 | 100841836500 | 472500 | 472500 | 473000 | 472000 | 734 |
| 411 | 20231204 | 124100 | 100495033500 | 472000 | 472500 | 472500 | 472000 | 307 |
| 412 | 20231204 | 124000 | 100350068500 | 472000 | 472000 | 472500 | 472000 | 794 |
| 413 | 20231204 | 123900 | 99975271000 | 472000 | 473000 | 473000 | 472000 | 1078 |
| 414 | 20231204 | 123800 | 99465995000 | 472500 | 473000 | 473500 | 472500 | 323 |
| 415 | 20231204 | 123700 | 99313216000 | 473500 | 474000 | 474000 | 473000 | 1445 |
| 416 | 20231204 | 123600 | 98629293500 | 473500 | 473500 | 474000 | 473500 | 128 |
| 417 | 20231204 | 123500 | 98568683000 | 473500 | 473500 | 474500 | 473500 | 295 |
| 418 | 20231204 | 123400 | 98428927000 | 473500 | 474000 | 474500 | 473500 | 202 |
| 419 | 20231204 | 123300 | 98333192500 | 474000 | 474000 | 474000 | 473500 | 403 |
| 420 | 20231204 | 123200 | 98142176000 | 474000 | 474000 | 475000 | 474000 | 729 |
| 421 | 20231204 | 123100 | 97796471500 | 474000 | 474500 | 475000 | 474000 | 308 |
| 422 | 20231204 | 123000 | 97650333000 | 474500 | 474500 | 475000 | 474500 | 343 |
| 423 | 20231204 | 122900 | 97487480000 | 474500 | 474500 | 475000 | 474000 | 209 |
| 424 | 20231204 | 122800 | 97388329000 | 475000 | 474500 | 475000 | 474500 | 123 |
| 425 | 20231204 | 122700 | 97329952000 | 474500 | 475000 | 475000 | 474500 | 179 |
| 426 | 20231204 | 122600 | 97245006000 | 475000 | 475000 | 475000 | 474500 | 199 |
| 427 | 20231204 | 122500 | 97150561000 | 474500 | 475000 | 475000 | 474500 | 122 |
| 428 | 20231204 | 122400 | 97092652000 | 475000 | 475000 | 475000 | 474500 | 58 |
| 429 | 20231204 | 122300 | 97065120500 | 475000 | 475500 | 475500 | 474500 | 490 |
| 430 | 20231204 | 122200 | 96832430000 | 475000 | 475000 | 475500 | 475000 | 183 |
| 431 | 20231204 | 122100 | 96745498000 | 475000 | 475500 | 476000 | 475000 | 242 |
| 432 | 20231204 | 122000 | 96630466000 | 475500 | 475500 | 476000 | 475000 | 326 |
| 433 | 20231204 | 121900 | 96475463000 | 475500 | 475500 | 476000 | 475500 | 242 |
| 434 | 20231204 | 121800 | 96360390000 | 475500 | 475500 | 476000 | 475000 | 327 |
| 435 | 20231204 | 121700 | 96204914500 | 475500 | 476000 | 476000 | 475000 | 486 |
| 436 | 20231204 | 121600 | 95973676000 | 476000 | 476000 | 476000 | 475500 | 120 |
| 437 | 20231204 | 121500 | 95916611500 | 475500 | 475500 | 476000 | 475500 | 79 |
| 438 | 20231204 | 121400 | 95879043000 | 475500 | 476000 | 476500 | 475500 | 1200 |
| 439 | 20231204 | 121300 | 95307838000 | 476500 | 476000 | 476500 | 476000 | 531 |
| 440 | 20231204 | 121200 | 95055079500 | 475500 | 476500 | 476500 | 475500 | 732 |
| 441 | 20231204 | 121100 | 94706647500 | 476500 | 476500 | 477000 | 476500 | 112 |
| 442 | 20231204 | 121000 | 94653270000 | 476500 | 477000 | 477000 | 476500 | 114 |
| 443 | 20231204 | 120900 | 94598938500 | 476000 | 476000 | 476500 | 476000 | 598 |
| 444 | 20231204 | 120800 | 94314057000 | 476500 | 476500 | 476500 | 476000 | 313 |
| 445 | 20231204 | 120700 | 94165046000 | 476500 | 475000 | 476500 | 475000 | 1071 |
| 446 | 20231204 | 120600 | 93655575500 | 475000 | 475500 | 475500 | 475000 | 205 |
| 447 | 20231204 | 120500 | 93558195000 | 475000 | 476000 | 476000 | 475000 | 644 |
| 448 | 20231204 | 120400 | 93252174500 | 475500 | 474500 | 476000 | 474500 | 860 |
| 449 | 20231204 | 120300 | 92843567000 | 474500 | 474000 | 474500 | 473500 | 380 |
| 450 | 20231204 | 120200 | 92663443500 | 473500 | 474000 | 474000 | 473500 | 94 |
| 451 | 20231204 | 120100 | 92618903000 | 474000 | 473500 | 474000 | 473000 | 378 |
| 452 | 20231204 | 120000 | 92439915000 | 473000 | 472500 | 473500 | 472500 | 544 |
| 453 | 20231204 | 115900 | 92182611000 | 472500 | 472500 | 473000 | 472500 | 889 |
| 454 | 20231204 | 115800 | 91762151000 | 473000 | 473000 | 473000 | 472500 | 121 |
| 455 | 20231204 | 115700 | 91704956500 | 473000 | 472500 | 473000 | 472500 | 153 |
| 456 | 20231204 | 115600 | 91632660500 | 472500 | 473000 | 473000 | 472500 | 172 |
| 457 | 20231204 | 115500 | 91551351500 | 473000 | 473000 | 473000 | 472500 | 89 |
| 458 | 20231204 | 115400 | 91509274500 | 473000 | 473000 | 473000 | 472500 | 141 |
| 459 | 20231204 | 115300 | 91442628500 | 473000 | 473000 | 473500 | 472500 | 732 |
| 460 | 20231204 | 115200 | 91096275500 | 473000 | 473000 | 473500 | 473000 | 802 |
| 461 | 20231204 | 115100 | 90716905500 | 473000 | 473000 | 473500 | 473000 | 79 |
| 462 | 20231204 | 115000 | 90679520000 | 473000 | 473000 | 473500 | 473000 | 136 |
| 463 | 20231204 | 114900 | 90615166500 | 473000 | 473000 | 473500 | 473000 | 126 |
| 464 | 20231204 | 114800 | 90555540500 | 473000 | 472500 | 473000 | 472500 | 750 |
| 465 | 20231204 | 114700 | 90200807500 | 472500 | 472500 | 473000 | 472500 | 152 |
| 466 | 20231204 | 114600 | 90128965500 | 472500 | 473000 | 473000 | 472500 | 82 |
| 467 | 20231204 | 114500 | 90090215000 | 472500 | 473000 | 473000 | 472500 | 186 |
| 468 | 20231204 | 114400 | 90002326000 | 473000 | 472500 | 473000 | 472000 | 405 |
| 469 | 20231204 | 114300 | 89810998500 | 472500 | 472500 | 473000 | 472500 | 379 |
| 470 | 20231204 | 114200 | 89631910500 | 472500 | 472000 | 473000 | 472000 | 584 |
| 471 | 20231204 | 114100 | 89355968000 | 472000 | 472500 | 473000 | 472000 | 1978 |
| 472 | 20231204 | 114000 | 88421387000 | 472500 | 472500 | 473000 | 472500 | 146 |
| 473 | 20231204 | 113900 | 88352391000 | 472500 | 473000 | 473000 | 472500 | 405 |
| 474 | 20231204 | 113800 | 88160891500 | 472500 | 472500 | 473000 | 472500 | 555 |
| 475 | 20231204 | 113700 | 87898413000 | 472500 | 473000 | 473000 | 472500 | 122 |
| 476 | 20231204 | 113600 | 87840749000 | 473000 | 472500 | 473000 | 472500 | 79 |
| 477 | 20231204 | 113500 | 87803416000 | 472500 | 473000 | 473000 | 472500 | 72 |
| 478 | 20231204 | 113400 | 87769390500 | 472500 | 472500 | 473000 | 472500 | 60 |
| 479 | 20231204 | 113300 | 87741036500 | 472500 | 472500 | 473000 | 472000 | 357 |
| 480 | 20231204 | 113200 | 87572354000 | 472000 | 472000 | 472500 | 472000 | 224 |
| 481 | 20231204 | 113100 | 87466540000 | 472000 | 472000 | 472500 | 471500 | 612 |
| 482 | 20231204 | 113000 | 87177658500 | 472000 | 471500 | 472500 | 471500 | 1142 |
| 483 | 20231204 | 112900 | 86638804500 | 472000 | 473500 | 474000 | 472000 | 5002 |
| 484 | 20231204 | 112800 | 84274473500 | 473500 | 473500 | 474000 | 473500 | 671 |
| 485 | 20231204 | 112700 | 83956660500 | 473500 | 474000 | 474500 | 473500 | 1076 |
| 486 | 20231204 | 112600 | 83446749000 | 474000 | 474000 | 474500 | 474000 | 384 |
| 487 | 20231204 | 112500 | 83264721000 | 474000 | 474000 | 474500 | 474000 | 424 |
| 488 | 20231204 | 112400 | 83063735000 | 474000 | 474500 | 474500 | 474000 | 481 |
| 489 | 20231204 | 112300 | 82835730500 | 474000 | 474000 | 474500 | 474000 | 277 |
| 490 | 20231204 | 112200 | 82704391000 | 474000 | 474500 | 475000 | 474000 | 1145 |
| 491 | 20231204 | 112100 | 82161025000 | 474500 | 474500 | 475000 | 474500 | 221 |
| 492 | 20231204 | 112000 | 82056109000 | 474500 | 474500 | 475000 | 474500 | 137 |
| 493 | 20231204 | 111900 | 81991100000 | 474500 | 474500 | 475000 | 474500 | 238 |
| 494 | 20231204 | 111800 | 81878161000 | 474500 | 474000 | 475000 | 474000 | 1091 |
| 495 | 20231204 | 111700 | 81360867500 | 474000 | 475000 | 475000 | 474000 | 2370 |
| 496 | 20231204 | 111600 | 80235932000 | 475000 | 475500 | 475500 | 475000 | 262 |
| 497 | 20231204 | 111500 | 80111463500 | 475000 | 475000 | 475500 | 475000 | 140 |
| 498 | 20231204 | 111400 | 80044955000 | 475000 | 475000 | 475500 | 475000 | 187 |
| 499 | 20231204 | 111300 | 79956114500 | 475500 | 475000 | 475500 | 475000 | 239 |
| 500 | 20231204 | 111200 | 79842522500 | 475500 | 475000 | 476000 | 475000 | 177 |
| 501 | 20231204 | 111100 | 79758382500 | 475500 | 475500 | 475500 | 475000 | 1437 |
| 502 | 20231204 | 111000 | 79075154000 | 475500 | 476000 | 476000 | 475500 | 266 |
| 503 | 20231204 | 110900 | 78948568500 | 475500 | 476000 | 476000 | 475500 | 230 |
| 504 | 20231204 | 110800 | 78839108500 | 476000 | 476000 | 476500 | 476000 | 230 |
| 505 | 20231204 | 110700 | 78729622000 | 476000 | 476000 | 476500 | 476000 | 132 |
| 506 | 20231204 | 110600 | 78666768000 | 476000 | 476500 | 477000 | 476000 | 170 |
| 507 | 20231204 | 110500 | 78585761500 | 477000 | 476500 | 477000 | 476000 | 266 |
| 508 | 20231204 | 110400 | 78459018500 | 476500 | 477000 | 477500 | 476500 | 113 |
| 509 | 20231204 | 110300 | 78405159000 | 477000 | 477000 | 477500 | 477000 | 375 |
| 510 | 20231204 | 110200 | 78226275500 | 477500 | 477000 | 477500 | 477000 | 371 |
| 511 | 20231204 | 110100 | 78049289500 | 477500 | 477000 | 477500 | 477000 | 128 |
| 512 | 20231204 | 110000 | 77988201000 | 477500 | 477500 | 477500 | 477000 | 198 |
| 513 | 20231204 | 105900 | 77893706500 | 477000 | 477000 | 477500 | 477000 | 114 |
| 514 | 20231204 | 105800 | 77839328000 | 477000 | 476500 | 477500 | 476500 | 626 |
| 515 | 20231204 | 105700 | 77540772500 | 476500 | 476500 | 477000 | 476000 | 1063 |
| 516 | 20231204 | 105600 | 77034266500 | 476000 | 476000 | 476500 | 476000 | 177 |
| 517 | 20231204 | 105500 | 76950011500 | 476500 | 476000 | 476500 | 476000 | 178 |
| 518 | 20231204 | 105400 | 76865272500 | 476000 | 475500 | 476500 | 475500 | 243 |
| 519 | 20231204 | 105300 | 76749638000 | 476000 | 475500 | 476000 | 475000 | 609 |
| 520 | 20231204 | 105200 | 76459884500 | 475500 | 475000 | 476000 | 475000 | 284 |
| 521 | 20231204 | 105100 | 76324904000 | 475000 | 475500 | 475500 | 475000 | 178 |
| 522 | 20231204 | 105000 | 76240278000 | 475500 | 476000 | 476500 | 475500 | 528 |
| 523 | 20231204 | 104900 | 75989021500 | 476000 | 475500 | 476500 | 475500 | 312 |
| 524 | 20231204 | 104800 | 75840558500 | 475500 | 475000 | 475500 | 475000 | 521 |
| 525 | 20231204 | 104700 | 75592881000 | 475000 | 475000 | 475500 | 475000 | 246 |
| 526 | 20231204 | 104600 | 75476026000 | 475000 | 475000 | 475000 | 474500 | 652 |
| 527 | 20231204 | 104500 | 75166379500 | 475000 | 474500 | 475000 | 474500 | 323 |
| 528 | 20231204 | 104400 | 75013093000 | 474500 | 475000 | 475500 | 474500 | 238 |
| 529 | 20231204 | 104300 | 74900077500 | 475000 | 475500 | 476000 | 474500 | 650 |
| 530 | 20231204 | 104200 | 74591234000 | 475500 | 475000 | 476000 | 474500 | 529 |
| 531 | 20231204 | 104100 | 74339636500 | 475000 | 475500 | 475500 | 474500 | 807 |
| 532 | 20231204 | 104000 | 73956085500 | 475500 | 474500 | 476000 | 474500 | 1497 |
| 533 | 20231204 | 103900 | 73244939500 | 474500 | 475000 | 475000 | 474000 | 930 |
| 534 | 20231204 | 103800 | 72803495000 | 474500 | 474500 | 475000 | 474000 | 266 |
| 535 | 20231204 | 103700 | 72677284500 | 474500 | 475000 | 475000 | 474000 | 379 |
| 536 | 20231204 | 103600 | 72497493500 | 474500 | 474500 | 475000 | 474000 | 620 |
| 537 | 20231204 | 103500 | 72203335500 | 474500 | 475000 | 475000 | 474000 | 368 |
| 538 | 20231204 | 103400 | 72028690000 | 474500 | 475000 | 475000 | 474500 | 625 |
| 539 | 20231204 | 103300 | 71732096000 | 475000 | 475000 | 475500 | 474500 | 720 |
| 540 | 20231204 | 103200 | 71390204500 | 475000 | 475500 | 475500 | 475000 | 567 |
| 541 | 20231204 | 103100 | 71120629500 | 475000 | 476500 | 476500 | 474500 | 1024 |
| 542 | 20231204 | 103000 | 70633992000 | 476000 | 476000 | 476500 | 475500 | 450 |
| 543 | 20231204 | 102900 | 70419782500 | 476000 | 476000 | 476000 | 475500 | 438 |
| 544 | 20231204 | 102800 | 70211336000 | 476000 | 476000 | 476500 | 476000 | 144 |
| 545 | 20231204 | 102700 | 70142784500 | 476500 | 476000 | 476500 | 476000 | 461 |
| 546 | 20231204 | 102600 | 69923223500 | 476000 | 475000 | 476000 | 475000 | 1169 |
| 547 | 20231204 | 102500 | 69367468000 | 475000 | 476000 | 476000 | 475000 | 959 |
| 548 | 20231204 | 102400 | 68911490500 | 476000 | 476500 | 476500 | 476000 | 451 |
| 549 | 20231204 | 102300 | 68696764000 | 476000 | 476000 | 476500 | 475500 | 349 |
| 550 | 20231204 | 102200 | 68530653500 | 476000 | 475500 | 476000 | 475000 | 1012 |
| 551 | 20231204 | 102100 | 68049520000 | 475000 | 475500 | 475500 | 474500 | 1137 |
| 552 | 20231204 | 102000 | 67509468000 | 475000 | 475500 | 476000 | 474500 | 901 |
| 553 | 20231204 | 101900 | 67081233000 | 475000 | 476000 | 476500 | 475000 | 703 |
| 554 | 20231204 | 101800 | 66746931000 | 476500 | 476000 | 476500 | 475500 | 462 |
| 555 | 20231204 | 101700 | 66527037000 | 476000 | 475000 | 476000 | 475000 | 615 |
| 556 | 20231204 | 101600 | 66234651000 | 475000 | 475000 | 476000 | 474500 | 2089 |
| 557 | 20231204 | 101500 | 65241592500 | 474500 | 475500 | 476000 | 474000 | 6446 |
| 558 | 20231204 | 101400 | 62179935500 | 475500 | 477000 | 477000 | 475000 | 3679 |
| 559 | 20231204 | 101300 | 60429414000 | 477000 | 476500 | 477000 | 476500 | 390 |
| 560 | 20231204 | 101200 | 60243558500 | 476500 | 476000 | 476500 | 476000 | 1029 |
| 561 | 20231204 | 101100 | 59753556000 | 476500 | 476500 | 477000 | 476000 | 1343 |
| 562 | 20231204 | 101000 | 59113710500 | 477000 | 477000 | 477000 | 476500 | 313 |
| 563 | 20231204 | 100900 | 58964533000 | 477000 | 476500 | 477500 | 476500 | 1002 |
| 564 | 20231204 | 100800 | 58486592000 | 477000 | 477500 | 478000 | 476500 | 1760 |
| 565 | 20231204 | 100700 | 57646864500 | 478000 | 477500 | 478000 | 477500 | 640 |
| 566 | 20231204 | 100600 | 57341173500 | 477500 | 478000 | 478000 | 477500 | 293 |
| 567 | 20231204 | 100500 | 57201210500 | 478000 | 477500 | 478000 | 477500 | 202 |
| 568 | 20231204 | 100400 | 57104743500 | 477500 | 477500 | 478000 | 477500 | 228 |
| 569 | 20231204 | 100300 | 56995862000 | 478000 | 478500 | 479000 | 477500 | 928 |
| 570 | 20231204 | 100200 | 56552094000 | 479000 | 479500 | 480000 | 478500 | 854 |
| 571 | 20231204 | 100100 | 56142885500 | 479500 | 479500 | 480000 | 479000 | 572 |
| 572 | 20231204 | 100000 | 55868639500 | 479500 | 479000 | 480000 | 479000 | 506 |
| 573 | 20231204 | 095900 | 55626074500 | 479000 | 478000 | 480000 | 477500 | 1892 |
| 574 | 20231204 | 095800 | 54720371000 | 477500 | 478000 | 478000 | 477500 | 261 |
| 575 | 20231204 | 095700 | 54595654500 | 478000 | 478000 | 478000 | 477500 | 531 |
| 576 | 20231204 | 095600 | 54341894500 | 478000 | 477000 | 478000 | 477000 | 1988 |
| 577 | 20231204 | 095500 | 53391946000 | 477000 | 477000 | 477500 | 477000 | 478 |
| 578 | 20231204 | 095400 | 53163915500 | 477500 | 478500 | 479000 | 477000 | 1984 |
| 579 | 20231204 | 095300 | 52215565000 | 478500 | 477500 | 479000 | 477500 | 1660 |
| 580 | 20231204 | 095200 | 51421527000 | 477500 | 477500 | 478500 | 477000 | 999 |
| 581 | 20231204 | 095100 | 50944255500 | 477500 | 478500 | 478500 | 477000 | 841 |
| 582 | 20231204 | 095000 | 50542472500 | 478000 | 477000 | 478500 | 476500 | 2954 |
| 583 | 20231204 | 094900 | 49133664000 | 477000 | 476000 | 477000 | 475500 | 1719 |
| 584 | 20231204 | 094800 | 48314974500 | 476000 | 475500 | 476000 | 475000 | 1393 |
| 585 | 20231204 | 094700 | 47652490500 | 475500 | 476500 | 476500 | 475000 | 2833 |
| 586 | 20231204 | 094600 | 46305034500 | 476500 | 476000 | 476500 | 476000 | 1002 |
| 587 | 20231204 | 094500 | 45827849000 | 476000 | 477000 | 477000 | 476000 | 1702 |
| 588 | 20231204 | 094400 | 45017435000 | 476500 | 477500 | 477500 | 476500 | 1554 |
| 589 | 20231204 | 094300 | 44276594500 | 477500 | 477500 | 478000 | 477000 | 1450 |
| 590 | 20231204 | 094200 | 43584401000 | 477000 | 478500 | 478500 | 477000 | 2621 |
| 591 | 20231204 | 094100 | 42333066000 | 478000 | 478500 | 478500 | 478000 | 579 |
| 592 | 20231204 | 094000 | 42056284000 | 478500 | 479000 | 479500 | 478000 | 1203 |
| 593 | 20231204 | 093900 | 41480318000 | 478500 | 478000 | 479000 | 477500 | 2451 |
| 594 | 20231204 | 093800 | 40308878500 | 477500 | 479000 | 479500 | 477500 | 3207 |
| 595 | 20231204 | 093700 | 38774962500 | 479500 | 480000 | 480000 | 479000 | 1277 |
| 596 | 20231204 | 093600 | 38162834500 | 480000 | 480000 | 480500 | 479500 | 3468 |
| 597 | 20231204 | 093500 | 36498306500 | 480500 | 480500 | 480500 | 480000 | 1587 |
| 598 | 20231204 | 093400 | 35736318500 | 480000 | 481000 | 481000 | 480000 | 1725 |
| 599 | 20231204 | 093300 | 34907861000 | 481000 | 482000 | 482500 | 480500 | 1455 |
| 600 | 20231204 | 093200 | 34207630500 | 482000 | 481000 | 482000 | 480500 | 850 |
| 601 | 20231204 | 093100 | 33798838500 | 481000 | 482000 | 482000 | 480500 | 1049 |
| 602 | 20231204 | 093000 | 33294245500 | 481500 | 482000 | 482500 | 481500 | 1125 |
| 603 | 20231204 | 092900 | 32751906000 | 482000 | 480500 | 482500 | 480000 | 1586 |
| 604 | 20231204 | 092800 | 31988852500 | 480500 | 480000 | 480500 | 480000 | 1044 |
| 605 | 20231204 | 092700 | 31487569000 | 480000 | 481500 | 482000 | 480000 | 3661 |
| 606 | 20231204 | 092600 | 29727386000 | 481500 | 482000 | 482000 | 481500 | 2184 |
| 607 | 20231204 | 092500 | 28675655000 | 482000 | 482500 | 482500 | 481500 | 873 |
| 608 | 20231204 | 092400 | 28254892500 | 482500 | 482500 | 483000 | 482000 | 377 |
| 609 | 20231204 | 092300 | 28072992000 | 482500 | 483500 | 483500 | 482500 | 524 |
| 610 | 20231204 | 092200 | 27819892000 | 482500 | 482000 | 483500 | 482000 | 1343 |
| 611 | 20231204 | 092100 | 27171463000 | 482000 | 483000 | 483500 | 481500 | 1498 |
| 612 | 20231204 | 092000 | 26448852000 | 483000 | 483500 | 483500 | 482500 | 1143 |
| 613 | 20231204 | 091900 | 25896449000 | 484000 | 483500 | 484000 | 483000 | 1377 |
| 614 | 20231204 | 091800 | 25230531500 | 483500 | 482500 | 484000 | 482000 | 1566 |
| 615 | 20231204 | 091700 | 24473981500 | 483000 | 483000 | 483000 | 481500 | 1279 |
| 616 | 20231204 | 091600 | 23857188000 | 482500 | 483000 | 483000 | 482500 | 520 |
| 617 | 20231204 | 091500 | 23606129500 | 483000 | 481500 | 483500 | 481500 | 1496 |
| 618 | 20231204 | 091400 | 22884982000 | 481500 | 482500 | 482500 | 481500 | 1067 |
| 619 | 20231204 | 091300 | 22370621500 | 482000 | 483500 | 483500 | 482000 | 694 |
| 620 | 20231204 | 091200 | 22035710500 | 483500 | 483500 | 484500 | 483000 | 760 |
| 621 | 20231204 | 091100 | 21668158500 | 483000 | 483500 | 483500 | 482000 | 913 |
| 622 | 20231204 | 091000 | 21227400500 | 483500 | 483000 | 483500 | 482000 | 1536 |
| 623 | 20231204 | 090900 | 20485747000 | 482500 | 483500 | 484000 | 482500 | 1131 |
| 624 | 20231204 | 090800 | 19939222000 | 483500 | 482500 | 486500 | 482500 | 7978 |
| 625 | 20231204 | 090700 | 16075999000 | 482500 | 482000 | 483000 | 481000 | 1685 |
| 626 | 20231204 | 090600 | 15263873500 | 482500 | 483000 | 483000 | 480500 | 4463 |
| 627 | 20231204 | 090500 | 13115116000 | 483000 | 483500 | 484000 | 482500 | 2809 |
| 628 | 20231204 | 090400 | 11758169000 | 483500 | 485500 | 486000 | 483500 | 4384 |
| 629 | 20231204 | 090300 | 9633039500 | 486000 | 486500 | 487500 | 485500 | 2847 |
| 630 | 20231204 | 090200 | 8248148000 | 486000 | 490000 | 490500 | 485500 | 2802 |
| 631 | 20231204 | 090100 | 6879334000 | 490000 | 488000 | 491000 | 487500 | 2760 |
| 632 | 20231204 | 090000 | 5528503500 | 487500 | 485000 | 489500 | 485000 | 11237 |