37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 3 | 20231205 | 193000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 4 | 20231205 | 192900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 5 | 20231205 | 192800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 6 | 20231205 | 192700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 7 | 20231205 | 192600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 8 | 20231205 | 192500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 9 | 20231205 | 192400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 10 | 20231205 | 192300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 11 | 20231205 | 192200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 12 | 20231205 | 192100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 13 | 20231205 | 192000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 14 | 20231205 | 191900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 15 | 20231205 | 191800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 16 | 20231205 | 191700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 17 | 20231205 | 191600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 18 | 20231205 | 191500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 19 | 20231205 | 191400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 20 | 20231205 | 191300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 21 | 20231205 | 191200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 22 | 20231205 | 191100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 23 | 20231205 | 191000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 24 | 20231205 | 190900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 25 | 20231205 | 190800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 26 | 20231205 | 190700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 27 | 20231205 | 190600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 28 | 20231205 | 190500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 29 | 20231205 | 190400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 30 | 20231205 | 190300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 31 | 20231205 | 190200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 32 | 20231205 | 190100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 33 | 20231205 | 190000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 34 | 20231205 | 185900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 35 | 20231205 | 185800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 36 | 20231205 | 185700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 37 | 20231205 | 185600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 38 | 20231205 | 185500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 39 | 20231205 | 185400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 40 | 20231205 | 185300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 41 | 20231205 | 185200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 42 | 20231205 | 185100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 43 | 20231205 | 185000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 44 | 20231205 | 184900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 45 | 20231205 | 184800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 46 | 20231205 | 184700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 47 | 20231205 | 184600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 48 | 20231205 | 184500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 49 | 20231205 | 184400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 50 | 20231205 | 184300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 51 | 20231205 | 184200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 52 | 20231205 | 184100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 53 | 20231205 | 184000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 54 | 20231205 | 183900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 55 | 20231205 | 183800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 56 | 20231205 | 183700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 57 | 20231205 | 183600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 58 | 20231205 | 183500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 59 | 20231205 | 183400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 60 | 20231205 | 183300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 61 | 20231205 | 183200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 62 | 20231205 | 183100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 63 | 20231205 | 183000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 64 | 20231205 | 182900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 65 | 20231205 | 182800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 66 | 20231205 | 182700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 67 | 20231205 | 182600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 68 | 20231205 | 182500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 69 | 20231205 | 182400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 70 | 20231205 | 182300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 71 | 20231205 | 182200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 72 | 20231205 | 182100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 73 | 20231205 | 182000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 74 | 20231205 | 181900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 75 | 20231205 | 181800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 76 | 20231205 | 181700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 77 | 20231205 | 181600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 78 | 20231205 | 181500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 79 | 20231205 | 181400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 80 | 20231205 | 181300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 81 | 20231205 | 181200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 82 | 20231205 | 181100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 83 | 20231205 | 181000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 84 | 20231205 | 180900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 85 | 20231205 | 180800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 86 | 20231205 | 180700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 87 | 20231205 | 180600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 88 | 20231205 | 180500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 89 | 20231205 | 180400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 90 | 20231205 | 180300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 91 | 20231205 | 180200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 92 | 20231205 | 180100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 93 | 20231205 | 180000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 94 | 20231205 | 175900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 95 | 20231205 | 175800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 96 | 20231205 | 175700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 97 | 20231205 | 175600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 98 | 20231205 | 175500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 99 | 20231205 | 175400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 100 | 20231205 | 175300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 101 | 20231205 | 175200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 102 | 20231205 | 175100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 103 | 20231205 | 175000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 104 | 20231205 | 174900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 105 | 20231205 | 174800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 106 | 20231205 | 174700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 107 | 20231205 | 174600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 108 | 20231205 | 174500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 109 | 20231205 | 174400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 110 | 20231205 | 174300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 111 | 20231205 | 174200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 112 | 20231205 | 174100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 113 | 20231205 | 174000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 114 | 20231205 | 173900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 115 | 20231205 | 173800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 116 | 20231205 | 173700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 117 | 20231205 | 173600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 118 | 20231205 | 173500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 119 | 20231205 | 173400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 120 | 20231205 | 173300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 121 | 20231205 | 173200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 122 | 20231205 | 173100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 123 | 20231205 | 173000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 124 | 20231205 | 172900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 125 | 20231205 | 172800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 126 | 20231205 | 172700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 127 | 20231205 | 172600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 128 | 20231205 | 172500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 129 | 20231205 | 172400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 130 | 20231205 | 172300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 131 | 20231205 | 172200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 132 | 20231205 | 172100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 133 | 20231205 | 172000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 134 | 20231205 | 171900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 135 | 20231205 | 171800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 136 | 20231205 | 171700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 137 | 20231205 | 171600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 138 | 20231205 | 171500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 139 | 20231205 | 171400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 140 | 20231205 | 171300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 141 | 20231205 | 171200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 142 | 20231205 | 171100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 143 | 20231205 | 171000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 144 | 20231205 | 170900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 145 | 20231205 | 170800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 146 | 20231205 | 170700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 147 | 20231205 | 170600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 148 | 20231205 | 170500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 149 | 20231205 | 170400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 150 | 20231205 | 170300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 151 | 20231205 | 170200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 152 | 20231205 | 170100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 153 | 20231205 | 170000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 154 | 20231205 | 165900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 155 | 20231205 | 165800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 156 | 20231205 | 165700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 157 | 20231205 | 165600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 158 | 20231205 | 165500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 159 | 20231205 | 165400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 160 | 20231205 | 165300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 161 | 20231205 | 165200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 162 | 20231205 | 165100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 163 | 20231205 | 165000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 164 | 20231205 | 164900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 165 | 20231205 | 164800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 166 | 20231205 | 164700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 167 | 20231205 | 164600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 168 | 20231205 | 164500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 169 | 20231205 | 164400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 170 | 20231205 | 164300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 171 | 20231205 | 164200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 172 | 20231205 | 164100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 173 | 20231205 | 164000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 174 | 20231205 | 163900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 175 | 20231205 | 163800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 176 | 20231205 | 163700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 177 | 20231205 | 163600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 178 | 20231205 | 163500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 179 | 20231205 | 163400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 180 | 20231205 | 163300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 181 | 20231205 | 163200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 182 | 20231205 | 163100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 183 | 20231205 | 163000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 184 | 20231205 | 162900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 185 | 20231205 | 162800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 186 | 20231205 | 162700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 187 | 20231205 | 162600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 188 | 20231205 | 162500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 189 | 20231205 | 162400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 190 | 20231205 | 162300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 191 | 20231205 | 162200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 192 | 20231205 | 162100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 193 | 20231205 | 162000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 194 | 20231205 | 161900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 195 | 20231205 | 161800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 196 | 20231205 | 161700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 197 | 20231205 | 161600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 198 | 20231205 | 161500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 199 | 20231205 | 161400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 200 | 20231205 | 161300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 201 | 20231205 | 161200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 202 | 20231205 | 161100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 203 | 20231205 | 161000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 204 | 20231205 | 160900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 205 | 20231205 | 160800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 206 | 20231205 | 160700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 207 | 20231205 | 160600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 208 | 20231205 | 160500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 209 | 20231205 | 160400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 210 | 20231205 | 160300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 211 | 20231205 | 160200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 212 | 20231205 | 160100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 213 | 20231205 | 160000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 214 | 20231205 | 155900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 215 | 20231205 | 155800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 216 | 20231205 | 155700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 217 | 20231205 | 155600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 218 | 20231205 | 155500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 219 | 20231205 | 155400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 220 | 20231205 | 155300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 221 | 20231205 | 155200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 222 | 20231205 | 155100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 223 | 20231205 | 155000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 224 | 20231205 | 154900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 225 | 20231205 | 154800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 226 | 20231205 | 154700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 227 | 20231205 | 154600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 228 | 20231205 | 154500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 229 | 20231205 | 154400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 230 | 20231205 | 154300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 231 | 20231205 | 154200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 232 | 20231205 | 154100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 233 | 20231205 | 154000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 234 | 20231205 | 153900 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 235 | 20231205 | 153800 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 236 | 20231205 | 153700 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 237 | 20231205 | 153600 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 238 | 20231205 | 153500 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 239 | 20231205 | 153400 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 240 | 20231205 | 153300 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 241 | 20231205 | 153200 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 242 | 20231205 | 153100 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 243 | 20231205 | 153000 | 101703891500 | 471000 | 471000 | 471000 | 471000 | 20976 |
| 244 | 20231205 | 152900 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 245 | 20231205 | 152800 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 246 | 20231205 | 152700 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 247 | 20231205 | 152600 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 248 | 20231205 | 152500 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 249 | 20231205 | 152400 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 250 | 20231205 | 152300 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 251 | 20231205 | 152200 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 252 | 20231205 | 152100 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 253 | 20231205 | 152000 | 91824195500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 254 | 20231205 | 151900 | 91824195500 | 472000 | 472500 | 473000 | 471500 | 869 |
| 255 | 20231205 | 151800 | 91413875500 | 473000 | 472500 | 473000 | 472500 | 1082 |
| 256 | 20231205 | 151700 | 90902423500 | 472500 | 473000 | 473000 | 472500 | 442 |
| 257 | 20231205 | 151600 | 90693455000 | 473000 | 473000 | 473000 | 472500 | 1018 |
| 258 | 20231205 | 151500 | 90212050000 | 472500 | 472500 | 473000 | 472500 | 140 |
| 259 | 20231205 | 151400 | 90145888000 | 472500 | 473000 | 473000 | 472000 | 414 |
| 260 | 20231205 | 151300 | 89950267000 | 473000 | 472000 | 473000 | 472000 | 921 |
| 261 | 20231205 | 151200 | 89515181000 | 472000 | 472000 | 473000 | 472000 | 837 |
| 262 | 20231205 | 151100 | 89119713000 | 472000 | 472500 | 473000 | 472000 | 1461 |
| 263 | 20231205 | 151000 | 88429514000 | 472500 | 473000 | 473000 | 472500 | 293 |
| 264 | 20231205 | 150900 | 88291055500 | 472500 | 472500 | 473000 | 472000 | 656 |
| 265 | 20231205 | 150800 | 87981116000 | 472000 | 472000 | 472500 | 471500 | 1256 |
| 266 | 20231205 | 150700 | 87388521000 | 471500 | 472000 | 472500 | 471500 | 738 |
| 267 | 20231205 | 150600 | 87040175000 | 472000 | 472000 | 472500 | 472000 | 121 |
| 268 | 20231205 | 150500 | 86983056000 | 472000 | 472500 | 472500 | 472000 | 162 |
| 269 | 20231205 | 150400 | 86906541000 | 472500 | 472500 | 472500 | 472000 | 1062 |
| 270 | 20231205 | 150300 | 86405268000 | 472500 | 472000 | 472500 | 471500 | 2602 |
| 271 | 20231205 | 150200 | 85177411500 | 472000 | 472500 | 473000 | 472000 | 693 |
| 272 | 20231205 | 150100 | 84849965000 | 472500 | 473500 | 473500 | 472500 | 1036 |
| 273 | 20231205 | 150000 | 84360115000 | 473500 | 473000 | 473500 | 473000 | 809 |
| 274 | 20231205 | 145900 | 83977362500 | 473000 | 473500 | 473500 | 473000 | 557 |
| 275 | 20231205 | 145800 | 83713724000 | 473500 | 473000 | 473500 | 473000 | 996 |
| 276 | 20231205 | 145700 | 83242193000 | 473000 | 473000 | 473500 | 473000 | 1798 |
| 277 | 20231205 | 145600 | 82391003000 | 473500 | 473500 | 473500 | 473000 | 134 |
| 278 | 20231205 | 145500 | 82327596000 | 473500 | 473000 | 473500 | 473000 | 273 |
| 279 | 20231205 | 145400 | 82198370500 | 473000 | 473500 | 473500 | 473000 | 261 |
| 280 | 20231205 | 145300 | 82074882000 | 473500 | 473500 | 473500 | 473000 | 150 |
| 281 | 20231205 | 145200 | 82003889000 | 473000 | 473000 | 473500 | 473000 | 491 |
| 282 | 20231205 | 145100 | 81771420500 | 473000 | 473000 | 473500 | 473000 | 716 |
| 283 | 20231205 | 145000 | 81432536500 | 473000 | 473500 | 473500 | 473000 | 307 |
| 284 | 20231205 | 144900 | 81287285500 | 473000 | 473500 | 473500 | 473000 | 131 |
| 285 | 20231205 | 144800 | 81225312500 | 473500 | 473500 | 473500 | 473000 | 141 |
| 286 | 20231205 | 144700 | 81158578500 | 473500 | 473500 | 474000 | 473000 | 456 |
| 287 | 20231205 | 144600 | 80942718500 | 474000 | 473000 | 474000 | 473000 | 1625 |
| 288 | 20231205 | 144500 | 80173297000 | 473000 | 473000 | 473500 | 473000 | 87 |
| 289 | 20231205 | 144400 | 80132131500 | 473500 | 473500 | 473500 | 473000 | 61 |
| 290 | 20231205 | 144300 | 80103257000 | 473000 | 473000 | 473500 | 473000 | 135 |
| 291 | 20231205 | 144200 | 80039362000 | 473500 | 473500 | 473500 | 473000 | 173 |
| 292 | 20231205 | 144100 | 79957461500 | 473500 | 473000 | 473500 | 473000 | 168 |
| 293 | 20231205 | 144000 | 79877945500 | 473500 | 473500 | 473500 | 473000 | 1387 |
| 294 | 20231205 | 143900 | 79221255000 | 473500 | 473500 | 473500 | 473000 | 973 |
| 295 | 20231205 | 143800 | 78760735000 | 473000 | 473000 | 473500 | 473000 | 123 |
| 296 | 20231205 | 143700 | 78702525000 | 473000 | 473000 | 473500 | 473000 | 78 |
| 297 | 20231205 | 143600 | 78665624000 | 473500 | 473000 | 473500 | 473000 | 320 |
| 298 | 20231205 | 143500 | 78514137500 | 473500 | 473000 | 473500 | 473000 | 530 |
| 299 | 20231205 | 143400 | 78263430000 | 473000 | 473000 | 473500 | 473000 | 107 |
| 300 | 20231205 | 143300 | 78212791500 | 473000 | 473500 | 474000 | 473000 | 311 |
| 301 | 20231205 | 143200 | 78065570000 | 473500 | 473500 | 474000 | 473500 | 191 |
| 302 | 20231205 | 143100 | 77975112500 | 473500 | 473500 | 474000 | 473000 | 113 |
| 303 | 20231205 | 143000 | 77921614000 | 473500 | 474000 | 474000 | 473000 | 280 |
| 304 | 20231205 | 142900 | 77789020500 | 473500 | 473500 | 474000 | 473000 | 236 |
| 305 | 20231205 | 142800 | 77677286000 | 473500 | 473000 | 474000 | 473000 | 339 |
| 306 | 20231205 | 142700 | 77516781000 | 473500 | 473000 | 474000 | 473000 | 541 |
| 307 | 20231205 | 142600 | 77260631500 | 473000 | 473500 | 474000 | 473000 | 573 |
| 308 | 20231205 | 142500 | 76989256000 | 473500 | 474000 | 474000 | 473500 | 259 |
| 309 | 20231205 | 142400 | 76866601500 | 474000 | 473500 | 474000 | 473500 | 230 |
| 310 | 20231205 | 142300 | 76757683000 | 474000 | 473500 | 474000 | 473500 | 243 |
| 311 | 20231205 | 142200 | 76642606500 | 474000 | 474000 | 474000 | 473500 | 83 |
| 312 | 20231205 | 142100 | 76603294000 | 473500 | 474000 | 474000 | 473500 | 252 |
| 313 | 20231205 | 142000 | 76483942000 | 474000 | 474000 | 474000 | 473500 | 136 |
| 314 | 20231205 | 141900 | 76419535000 | 474000 | 474000 | 474000 | 473500 | 148 |
| 315 | 20231205 | 141800 | 76349433500 | 474000 | 474000 | 474500 | 473500 | 1149 |
| 316 | 20231205 | 141700 | 75804802000 | 474500 | 474500 | 474500 | 474000 | 118 |
| 317 | 20231205 | 141600 | 75748813000 | 474500 | 474500 | 474500 | 474000 | 358 |
| 318 | 20231205 | 141500 | 75578977000 | 474500 | 474500 | 474500 | 474000 | 147 |
| 319 | 20231205 | 141400 | 75509263000 | 474500 | 474000 | 474500 | 474000 | 78 |
| 320 | 20231205 | 141300 | 75472277000 | 474500 | 474000 | 474500 | 474000 | 94 |
| 321 | 20231205 | 141200 | 75427693500 | 474500 | 474500 | 474500 | 474000 | 68 |
| 322 | 20231205 | 141100 | 75395442500 | 474500 | 474500 | 474500 | 474000 | 37 |
| 323 | 20231205 | 141000 | 75377895000 | 474500 | 473500 | 474500 | 473000 | 559 |
| 324 | 20231205 | 140900 | 75113005500 | 473000 | 473500 | 474000 | 472500 | 1842 |
| 325 | 20231205 | 140800 | 74241061500 | 474000 | 473000 | 474000 | 472500 | 1345 |
| 326 | 20231205 | 140700 | 73604677500 | 473000 | 473000 | 473000 | 472500 | 31 |
| 327 | 20231205 | 140600 | 73590020000 | 472500 | 472500 | 473000 | 472500 | 312 |
| 328 | 20231205 | 140500 | 73442596000 | 472500 | 472500 | 473000 | 472500 | 116 |
| 329 | 20231205 | 140400 | 73387761000 | 473000 | 472500 | 473000 | 472500 | 79 |
| 330 | 20231205 | 140300 | 73350425500 | 473000 | 473000 | 473000 | 472500 | 237 |
| 331 | 20231205 | 140200 | 73238437000 | 473000 | 473000 | 473000 | 472500 | 34 |
| 332 | 20231205 | 140100 | 73222361000 | 472500 | 473000 | 473000 | 472500 | 904 |
| 333 | 20231205 | 140000 | 72795062000 | 473000 | 473000 | 473000 | 472500 | 107 |
| 334 | 20231205 | 135900 | 72744475000 | 473000 | 473500 | 473500 | 472500 | 1343 |
| 335 | 20231205 | 135800 | 72109247500 | 473000 | 473500 | 473500 | 473000 | 55 |
| 336 | 20231205 | 135700 | 72083223500 | 473000 | 473500 | 473500 | 473000 | 498 |
| 337 | 20231205 | 135600 | 71847470500 | 474000 | 473500 | 474000 | 473500 | 137 |
| 338 | 20231205 | 135500 | 71782546500 | 473500 | 474000 | 474000 | 473500 | 85 |
| 339 | 20231205 | 135400 | 71742267500 | 474000 | 474000 | 474000 | 473500 | 85 |
| 340 | 20231205 | 135300 | 71701996500 | 474000 | 474000 | 474500 | 473500 | 898 |
| 341 | 20231205 | 135200 | 71276346000 | 474000 | 474000 | 474000 | 473500 | 173 |
| 342 | 20231205 | 135100 | 71194367000 | 474000 | 474000 | 474000 | 473500 | 281 |
| 343 | 20231205 | 135000 | 71061210000 | 474000 | 474000 | 474000 | 473500 | 212 |
| 344 | 20231205 | 134900 | 70960736000 | 474000 | 473000 | 474000 | 473000 | 1318 |
| 345 | 20231205 | 134800 | 70336628500 | 473500 | 473500 | 473500 | 473000 | 89 |
| 346 | 20231205 | 134700 | 70294506000 | 473500 | 473000 | 473500 | 473000 | 142 |
| 347 | 20231205 | 134600 | 70227297500 | 473500 | 473000 | 473500 | 473000 | 90 |
| 348 | 20231205 | 134500 | 70184705500 | 473500 | 473500 | 473500 | 473000 | 125 |
| 349 | 20231205 | 134400 | 70125545500 | 473500 | 473000 | 473500 | 473000 | 145 |
| 350 | 20231205 | 134300 | 70056923000 | 473000 | 473000 | 473500 | 473000 | 61 |
| 351 | 20231205 | 134200 | 70028061500 | 473000 | 473500 | 473500 | 473000 | 212 |
| 352 | 20231205 | 134100 | 69927698000 | 473000 | 473500 | 473500 | 473000 | 182 |
| 353 | 20231205 | 134000 | 69841593000 | 473500 | 473500 | 474000 | 473000 | 206 |
| 354 | 20231205 | 133900 | 69744115000 | 473500 | 473500 | 474000 | 473000 | 1177 |
| 355 | 20231205 | 133800 | 69186805500 | 473000 | 473500 | 474000 | 473000 | 409 |
| 356 | 20231205 | 133700 | 68993127500 | 473500 | 473500 | 474000 | 473500 | 66 |
| 357 | 20231205 | 133600 | 68961857000 | 473500 | 473500 | 474000 | 473500 | 133 |
| 358 | 20231205 | 133500 | 68898857000 | 474000 | 473500 | 474000 | 473500 | 222 |
| 359 | 20231205 | 133400 | 68793705500 | 473000 | 473500 | 473500 | 473000 | 207 |
| 360 | 20231205 | 133300 | 68695695500 | 473000 | 473500 | 473500 | 473000 | 66 |
| 361 | 20231205 | 133200 | 68664471000 | 473500 | 472000 | 473500 | 472000 | 1223 |
| 362 | 20231205 | 133100 | 68086444000 | 472000 | 472000 | 472500 | 471500 | 762 |
| 363 | 20231205 | 133000 | 67726787000 | 472500 | 472500 | 472500 | 472000 | 38 |
| 364 | 20231205 | 132900 | 67708840000 | 472500 | 472000 | 472500 | 471500 | 397 |
| 365 | 20231205 | 132800 | 67521461500 | 472000 | 472000 | 472500 | 472000 | 304 |
| 366 | 20231205 | 132700 | 67377967500 | 472500 | 472500 | 472500 | 472000 | 154 |
| 367 | 20231205 | 132600 | 67305260500 | 472000 | 472000 | 472500 | 471500 | 558 |
| 368 | 20231205 | 132500 | 67041887500 | 471500 | 472500 | 472500 | 471500 | 185 |
| 369 | 20231205 | 132400 | 66954572500 | 472500 | 472500 | 472500 | 472000 | 108 |
| 370 | 20231205 | 132300 | 66903593000 | 472000 | 472000 | 472500 | 472000 | 300 |
| 371 | 20231205 | 132200 | 66761972000 | 472000 | 472000 | 472500 | 472000 | 153 |
| 372 | 20231205 | 132100 | 66689753000 | 472500 | 472500 | 472500 | 472000 | 128 |
| 373 | 20231205 | 132000 | 66629291000 | 472000 | 472000 | 472500 | 471500 | 630 |
| 374 | 20231205 | 131900 | 66331913000 | 471500 | 472000 | 472000 | 471500 | 166 |
| 375 | 20231205 | 131800 | 66253600000 | 472000 | 472000 | 472000 | 471500 | 61 |
| 376 | 20231205 | 131700 | 66224824000 | 472000 | 471500 | 472000 | 471500 | 57 |
| 377 | 20231205 | 131600 | 66197946500 | 472000 | 472000 | 472500 | 471500 | 266 |
| 378 | 20231205 | 131500 | 66072400000 | 471500 | 472000 | 472000 | 471500 | 602 |
| 379 | 20231205 | 131400 | 65788547500 | 472000 | 472500 | 472500 | 471500 | 925 |
| 380 | 20231205 | 131300 | 65351947000 | 472500 | 472500 | 472500 | 472000 | 21 |
| 381 | 20231205 | 131200 | 65342030500 | 472500 | 472500 | 472500 | 472000 | 73 |
| 382 | 20231205 | 131100 | 65307553000 | 472000 | 472000 | 472500 | 472000 | 505 |
| 383 | 20231205 | 131000 | 65069186000 | 472500 | 472000 | 472500 | 472000 | 216 |
| 384 | 20231205 | 130900 | 64967153500 | 472000 | 472500 | 472500 | 472000 | 83 |
| 385 | 20231205 | 130800 | 64927943000 | 472500 | 473000 | 473500 | 472000 | 1066 |
| 386 | 20231205 | 130700 | 64423887000 | 473000 | 473000 | 473500 | 473000 | 64 |
| 387 | 20231205 | 130600 | 64393613500 | 473000 | 474500 | 474500 | 473000 | 1122 |
| 388 | 20231205 | 130500 | 63861994000 | 474000 | 474500 | 474500 | 474000 | 63 |
| 389 | 20231205 | 130400 | 63832121000 | 474500 | 474500 | 474500 | 474000 | 68 |
| 390 | 20231205 | 130300 | 63799860500 | 474500 | 474500 | 474500 | 474000 | 94 |
| 391 | 20231205 | 130200 | 63755292000 | 474500 | 474000 | 474500 | 474000 | 73 |
| 392 | 20231205 | 130100 | 63720665000 | 474000 | 474500 | 474500 | 474000 | 62 |
| 393 | 20231205 | 130000 | 63691266500 | 474500 | 474500 | 474500 | 474000 | 64 |
| 394 | 20231205 | 125900 | 63660907000 | 474000 | 474500 | 474500 | 474000 | 38 |
| 395 | 20231205 | 125800 | 63642887500 | 474000 | 474500 | 474500 | 474000 | 64 |
| 396 | 20231205 | 125700 | 63612527500 | 474500 | 474000 | 474500 | 473500 | 563 |
| 397 | 20231205 | 125600 | 63345663000 | 474000 | 473500 | 474000 | 473500 | 89 |
| 398 | 20231205 | 125500 | 63303504000 | 474000 | 474000 | 474000 | 473500 | 104 |
| 399 | 20231205 | 125400 | 63254216500 | 474000 | 474000 | 474000 | 473500 | 56 |
| 400 | 20231205 | 125300 | 63227686500 | 474000 | 474000 | 474000 | 473500 | 90 |
| 401 | 20231205 | 125200 | 63185034000 | 473500 | 474000 | 474500 | 473500 | 188 |
| 402 | 20231205 | 125100 | 63095916500 | 474000 | 474500 | 474500 | 474000 | 544 |
| 403 | 20231205 | 125000 | 62838044500 | 474000 | 474000 | 474500 | 473500 | 249 |
| 404 | 20231205 | 124900 | 62720016000 | 474000 | 473500 | 474000 | 473000 | 1211 |
| 405 | 20231205 | 124800 | 62146312000 | 473500 | 473000 | 473500 | 473000 | 70 |
| 406 | 20231205 | 124700 | 62113176000 | 473500 | 473000 | 473500 | 473000 | 84 |
| 407 | 20231205 | 124600 | 62073432500 | 473500 | 473500 | 473500 | 473000 | 23 |
| 408 | 20231205 | 124500 | 62062547500 | 473500 | 473500 | 474000 | 473000 | 720 |
| 409 | 20231205 | 124400 | 61721817500 | 473500 | 474000 | 474000 | 473500 | 71 |
| 410 | 20231205 | 124300 | 61688183000 | 473500 | 473500 | 474000 | 473500 | 164 |
| 411 | 20231205 | 124200 | 61610528000 | 473500 | 473500 | 474000 | 473500 | 385 |
| 412 | 20231205 | 124100 | 61428226000 | 473500 | 474000 | 474000 | 473500 | 193 |
| 413 | 20231205 | 124000 | 61336765500 | 474000 | 473500 | 474000 | 473500 | 595 |
| 414 | 20231205 | 123900 | 61055022000 | 474000 | 474000 | 474000 | 473500 | 10 |
| 415 | 20231205 | 123800 | 61050282500 | 473500 | 474000 | 474000 | 473500 | 182 |
| 416 | 20231205 | 123700 | 60964042000 | 474000 | 474000 | 474000 | 473500 | 303 |
| 417 | 20231205 | 123600 | 60820434500 | 474000 | 474000 | 474000 | 473500 | 24 |
| 418 | 20231205 | 123500 | 60809065000 | 473500 | 473500 | 474000 | 473500 | 93 |
| 419 | 20231205 | 123400 | 60765024000 | 473500 | 473500 | 474000 | 473500 | 446 |
| 420 | 20231205 | 123300 | 60553832000 | 474000 | 474000 | 474000 | 473500 | 58 |
| 421 | 20231205 | 123200 | 60526357000 | 473500 | 474000 | 474000 | 473500 | 85 |
| 422 | 20231205 | 123100 | 60486081000 | 474000 | 473000 | 474000 | 473000 | 710 |
| 423 | 20231205 | 123000 | 60149896000 | 473000 | 473500 | 473500 | 473000 | 164 |
| 424 | 20231205 | 122900 | 60072281000 | 473500 | 473500 | 473500 | 473000 | 41 |
| 425 | 20231205 | 122800 | 60052877500 | 473500 | 473000 | 473500 | 473000 | 173 |
| 426 | 20231205 | 122700 | 59970998000 | 473000 | 473000 | 473500 | 473000 | 96 |
| 427 | 20231205 | 122600 | 59925555000 | 473000 | 473000 | 473500 | 473000 | 108 |
| 428 | 20231205 | 122500 | 59874445500 | 473000 | 473500 | 473500 | 473000 | 43 |
| 429 | 20231205 | 122400 | 59854096000 | 473500 | 473000 | 473500 | 473000 | 188 |
| 430 | 20231205 | 122300 | 59765086000 | 473000 | 473000 | 473500 | 473000 | 92 |
| 431 | 20231205 | 122200 | 59721552500 | 473500 | 473500 | 473500 | 473000 | 70 |
| 432 | 20231205 | 122100 | 59688424500 | 473000 | 473500 | 473500 | 473000 | 59 |
| 433 | 20231205 | 122000 | 59660503500 | 473500 | 473500 | 473500 | 473000 | 118 |
| 434 | 20231205 | 121900 | 59604666000 | 473500 | 473500 | 473500 | 473000 | 33 |
| 435 | 20231205 | 121800 | 59589048500 | 473000 | 473500 | 473500 | 473000 | 346 |
| 436 | 20231205 | 121700 | 59425377500 | 473000 | 473000 | 473500 | 473000 | 53 |
| 437 | 20231205 | 121600 | 59400285500 | 473000 | 473500 | 473500 | 473000 | 88 |
| 438 | 20231205 | 121500 | 59358643500 | 473500 | 473500 | 473500 | 473000 | 65 |
| 439 | 20231205 | 121400 | 59327881500 | 473500 | 473500 | 473500 | 473000 | 83 |
| 440 | 20231205 | 121300 | 59288614000 | 473500 | 473000 | 473500 | 473000 | 108 |
| 441 | 20231205 | 121200 | 59237490500 | 473000 | 473000 | 473500 | 473000 | 74 |
| 442 | 20231205 | 121100 | 59202483000 | 473000 | 473500 | 474000 | 473000 | 401 |
| 443 | 20231205 | 121000 | 59012668000 | 473500 | 474000 | 474000 | 473500 | 63 |
| 444 | 20231205 | 120900 | 58982823000 | 473500 | 474000 | 474000 | 473500 | 95 |
| 445 | 20231205 | 120800 | 58937819500 | 473500 | 473000 | 473500 | 473000 | 192 |
| 446 | 20231205 | 120700 | 58846918000 | 473500 | 473000 | 473500 | 473000 | 117 |
| 447 | 20231205 | 120600 | 58791546000 | 473000 | 473000 | 473500 | 472500 | 985 |
| 448 | 20231205 | 120500 | 58325467500 | 472500 | 473500 | 473500 | 472500 | 329 |
| 449 | 20231205 | 120400 | 58169873500 | 473500 | 473500 | 474000 | 473000 | 102 |
| 450 | 20231205 | 120300 | 58121543500 | 473000 | 473500 | 473500 | 473000 | 456 |
| 451 | 20231205 | 120200 | 57905653000 | 473000 | 473500 | 473500 | 473000 | 69 |
| 452 | 20231205 | 120100 | 57873007000 | 473000 | 472500 | 473500 | 472500 | 779 |
| 453 | 20231205 | 120000 | 57504575500 | 472500 | 473000 | 473500 | 472500 | 408 |
| 454 | 20231205 | 115900 | 57311643000 | 473000 | 473500 | 473500 | 473000 | 191 |
| 455 | 20231205 | 115800 | 57221286000 | 473500 | 473500 | 473500 | 473000 | 165 |
| 456 | 20231205 | 115700 | 57143229000 | 473500 | 474000 | 474000 | 473000 | 737 |
| 457 | 20231205 | 115600 | 56794421000 | 473500 | 474000 | 474000 | 473500 | 15 |
| 458 | 20231205 | 115500 | 56787315000 | 473500 | 474000 | 474000 | 473500 | 192 |
| 459 | 20231205 | 115400 | 56696379000 | 473500 | 474000 | 474000 | 473500 | 215 |
| 460 | 20231205 | 115300 | 56594555500 | 473500 | 473500 | 474500 | 473500 | 66 |
| 461 | 20231205 | 115200 | 56563287000 | 473500 | 474000 | 474000 | 473500 | 209 |
| 462 | 20231205 | 115100 | 56464245000 | 473500 | 473500 | 474000 | 473500 | 139 |
| 463 | 20231205 | 115000 | 56398402500 | 473500 | 473500 | 474000 | 473000 | 202 |
| 464 | 20231205 | 114900 | 56302753500 | 473500 | 473000 | 474000 | 472500 | 1078 |
| 465 | 20231205 | 114800 | 55792661000 | 472500 | 473500 | 473500 | 472500 | 304 |
| 466 | 20231205 | 114700 | 55648866500 | 473500 | 473000 | 473500 | 473000 | 27 |
| 467 | 20231205 | 114600 | 55636094500 | 473500 | 473000 | 473500 | 472500 | 295 |
| 468 | 20231205 | 114500 | 55496548000 | 472500 | 473000 | 473000 | 472500 | 36 |
| 469 | 20231205 | 114400 | 55479530000 | 472500 | 472500 | 473000 | 472500 | 80 |
| 470 | 20231205 | 114300 | 55441713500 | 473000 | 474000 | 474000 | 472500 | 701 |
| 471 | 20231205 | 114200 | 55110045000 | 474000 | 474000 | 474000 | 473500 | 54 |
| 472 | 20231205 | 114100 | 55084456500 | 473500 | 474500 | 474500 | 473500 | 254 |
| 473 | 20231205 | 114000 | 54964078000 | 474500 | 473000 | 474500 | 473000 | 588 |
| 474 | 20231205 | 113900 | 54685575500 | 473000 | 474500 | 475000 | 473000 | 930 |
| 475 | 20231205 | 113800 | 54244813000 | 475000 | 474500 | 475000 | 474500 | 77 |
| 476 | 20231205 | 113700 | 54208249000 | 475000 | 474500 | 475000 | 474500 | 81 |
| 477 | 20231205 | 113600 | 54169795000 | 474500 | 475000 | 475000 | 474500 | 125 |
| 478 | 20231205 | 113500 | 54110438000 | 475000 | 475500 | 475500 | 474500 | 125 |
| 479 | 20231205 | 113400 | 54051052500 | 475500 | 475500 | 475500 | 475000 | 67 |
| 480 | 20231205 | 113300 | 54019209000 | 475000 | 476000 | 476000 | 475000 | 215 |
| 481 | 20231205 | 113200 | 53916984000 | 476000 | 476000 | 476000 | 475500 | 59 |
| 482 | 20231205 | 113100 | 53888910500 | 475500 | 474500 | 476000 | 474500 | 1201 |
| 483 | 20231205 | 113000 | 53317983000 | 475000 | 475500 | 475500 | 474500 | 167 |
| 484 | 20231205 | 112900 | 53238671000 | 475000 | 474000 | 475500 | 474000 | 647 |
| 485 | 20231205 | 112800 | 52931337000 | 474000 | 474000 | 475000 | 473500 | 325 |
| 486 | 20231205 | 112700 | 52777256000 | 473500 | 474000 | 474000 | 473500 | 102 |
| 487 | 20231205 | 112600 | 52728920000 | 474000 | 473500 | 474000 | 473500 | 53 |
| 488 | 20231205 | 112500 | 52703807000 | 473500 | 474000 | 474000 | 473500 | 302 |
| 489 | 20231205 | 112400 | 52560687500 | 473500 | 474000 | 474000 | 473500 | 31 |
| 490 | 20231205 | 112300 | 52546002000 | 473500 | 473000 | 473500 | 473000 | 740 |
| 491 | 20231205 | 112200 | 52195670500 | 473000 | 473000 | 473500 | 473000 | 93 |
| 492 | 20231205 | 112100 | 52151676500 | 473500 | 474000 | 474500 | 473500 | 186 |
| 493 | 20231205 | 112000 | 52063550000 | 473500 | 473500 | 474500 | 473000 | 363 |
| 494 | 20231205 | 111900 | 51891570500 | 473500 | 473500 | 473500 | 473000 | 375 |
| 495 | 20231205 | 111800 | 51714009500 | 473500 | 473000 | 473500 | 473000 | 156 |
| 496 | 20231205 | 111700 | 51640161500 | 473500 | 472500 | 473500 | 472500 | 422 |
| 497 | 20231205 | 111600 | 51440597000 | 473000 | 473000 | 473000 | 472500 | 59 |
| 498 | 20231205 | 111500 | 51412705500 | 472500 | 472500 | 473000 | 472500 | 249 |
| 499 | 20231205 | 111400 | 51294945000 | 472500 | 472500 | 473000 | 472500 | 157 |
| 500 | 20231205 | 111300 | 51220700500 | 472500 | 473500 | 473500 | 472500 | 697 |
| 501 | 20231205 | 111200 | 50891008000 | 474000 | 474500 | 474500 | 473500 | 124 |
| 502 | 20231205 | 111100 | 50832233000 | 474000 | 474000 | 474000 | 473500 | 526 |
| 503 | 20231205 | 111000 | 50582963000 | 474000 | 473000 | 474000 | 472500 | 620 |
| 504 | 20231205 | 110900 | 50289615500 | 472500 | 473500 | 473500 | 472500 | 1685 |
| 505 | 20231205 | 110800 | 49492165000 | 473500 | 473000 | 473500 | 473000 | 122 |
| 506 | 20231205 | 110700 | 49434429500 | 473000 | 473000 | 473500 | 472500 | 934 |
| 507 | 20231205 | 110600 | 48992679500 | 472500 | 473000 | 473000 | 472500 | 85 |
| 508 | 20231205 | 110500 | 48952504000 | 473000 | 472500 | 473000 | 472000 | 849 |
| 509 | 20231205 | 110400 | 48551146000 | 472500 | 473000 | 473000 | 472000 | 291 |
| 510 | 20231205 | 110300 | 48413696000 | 472500 | 473000 | 473000 | 472500 | 346 |
| 511 | 20231205 | 110200 | 48250180500 | 473000 | 473000 | 473500 | 472500 | 400 |
| 512 | 20231205 | 110100 | 48061031500 | 473000 | 473000 | 473500 | 473000 | 380 |
| 513 | 20231205 | 110000 | 47881265500 | 473000 | 473000 | 473500 | 472500 | 244 |
| 514 | 20231205 | 105900 | 47765888000 | 473000 | 473000 | 473500 | 472500 | 351 |
| 515 | 20231205 | 105800 | 47599913000 | 473500 | 473000 | 473500 | 472500 | 298 |
| 516 | 20231205 | 105700 | 47458990000 | 473500 | 473500 | 473500 | 473000 | 280 |
| 517 | 20231205 | 105600 | 47326542500 | 473000 | 474500 | 474500 | 473000 | 693 |
| 518 | 20231205 | 105500 | 46998333500 | 474000 | 474500 | 474500 | 474000 | 675 |
| 519 | 20231205 | 105400 | 46678324500 | 474000 | 474000 | 474500 | 474000 | 220 |
| 520 | 20231205 | 105300 | 46574037500 | 474000 | 474000 | 474500 | 474000 | 84 |
| 521 | 20231205 | 105200 | 46534218000 | 474000 | 474500 | 474500 | 474000 | 307 |
| 522 | 20231205 | 105100 | 46388584000 | 474500 | 474500 | 474500 | 474000 | 29 |
| 523 | 20231205 | 105000 | 46374829500 | 474000 | 474000 | 474500 | 473500 | 172 |
| 524 | 20231205 | 104900 | 46293298000 | 474000 | 474000 | 474000 | 473500 | 449 |
| 525 | 20231205 | 104800 | 46080481500 | 474500 | 475000 | 475000 | 474000 | 560 |
| 526 | 20231205 | 104700 | 45814681500 | 475000 | 476000 | 476000 | 474000 | 1919 |
| 527 | 20231205 | 104600 | 44903608000 | 476000 | 476500 | 476500 | 475500 | 374 |
| 528 | 20231205 | 104500 | 44725564000 | 476000 | 475500 | 476500 | 475500 | 471 |
| 529 | 20231205 | 104400 | 44501443500 | 475500 | 476000 | 476000 | 475000 | 783 |
| 530 | 20231205 | 104300 | 44129109000 | 476000 | 475000 | 476000 | 475000 | 1306 |
| 531 | 20231205 | 104200 | 43507931000 | 475500 | 475000 | 475500 | 474500 | 626 |
| 532 | 20231205 | 104100 | 43210648000 | 475000 | 474000 | 475000 | 474000 | 202 |
| 533 | 20231205 | 104000 | 43114830000 | 474000 | 475500 | 475500 | 474000 | 1371 |
| 534 | 20231205 | 103900 | 42464364000 | 475000 | 474500 | 475000 | 474500 | 524 |
| 535 | 20231205 | 103800 | 42215546500 | 474500 | 475000 | 476000 | 474500 | 1444 |
| 536 | 20231205 | 103700 | 41529398000 | 475000 | 475000 | 475500 | 475000 | 678 |
| 537 | 20231205 | 103600 | 41207292500 | 475000 | 474500 | 475500 | 474000 | 529 |
| 538 | 20231205 | 103500 | 40956154500 | 474500 | 475500 | 475500 | 474500 | 1059 |
| 539 | 20231205 | 103400 | 40453103000 | 475000 | 474000 | 475500 | 474000 | 1293 |
| 540 | 20231205 | 103300 | 39839550500 | 474000 | 473500 | 474500 | 473500 | 570 |
| 541 | 20231205 | 103200 | 39569379000 | 473500 | 473000 | 474000 | 472500 | 990 |
| 542 | 20231205 | 103100 | 39100903500 | 473000 | 472500 | 473000 | 472500 | 237 |
| 543 | 20231205 | 103000 | 38988841000 | 472500 | 473000 | 473000 | 472500 | 276 |
| 544 | 20231205 | 102900 | 38858306000 | 472500 | 472000 | 473000 | 472000 | 440 |
| 545 | 20231205 | 102800 | 38650392000 | 472000 | 472000 | 472500 | 471500 | 657 |
| 546 | 20231205 | 102700 | 38340257500 | 472000 | 471500 | 472000 | 471500 | 276 |
| 547 | 20231205 | 102600 | 38210008500 | 472000 | 473000 | 473000 | 471500 | 1244 |
| 548 | 20231205 | 102500 | 37622577500 | 472500 | 472500 | 472500 | 472000 | 417 |
| 549 | 20231205 | 102400 | 37425554000 | 472500 | 472500 | 472500 | 472000 | 208 |
| 550 | 20231205 | 102300 | 37327304000 | 472000 | 472000 | 472500 | 471500 | 398 |
| 551 | 20231205 | 102200 | 37139419000 | 472000 | 471500 | 472000 | 471500 | 457 |
| 552 | 20231205 | 102100 | 36923780000 | 471500 | 471500 | 471500 | 471000 | 328 |
| 553 | 20231205 | 102000 | 36769187500 | 471500 | 471000 | 472000 | 470500 | 951 |
| 554 | 20231205 | 101900 | 36321178000 | 471000 | 470500 | 471000 | 470500 | 287 |
| 555 | 20231205 | 101800 | 36186102500 | 470500 | 470000 | 470500 | 470000 | 570 |
| 556 | 20231205 | 101700 | 35917920000 | 470000 | 469500 | 470500 | 469500 | 971 |
| 557 | 20231205 | 101600 | 35461559000 | 470000 | 470000 | 470000 | 469500 | 262 |
| 558 | 20231205 | 101500 | 35338475500 | 469500 | 469000 | 470000 | 468500 | 1141 |
| 559 | 20231205 | 101400 | 34803155500 | 469000 | 469000 | 469000 | 468500 | 228 |
| 560 | 20231205 | 101300 | 34696224500 | 469000 | 469000 | 469000 | 468500 | 83 |
| 561 | 20231205 | 101200 | 34657311500 | 469000 | 468500 | 469000 | 468500 | 963 |
| 562 | 20231205 | 101100 | 34206041000 | 468000 | 468000 | 468500 | 468000 | 178 |
| 563 | 20231205 | 101000 | 34122670000 | 468000 | 468500 | 468500 | 468000 | 133 |
| 564 | 20231205 | 100900 | 34060386500 | 468000 | 468000 | 468500 | 468000 | 213 |
| 565 | 20231205 | 100800 | 33960623500 | 468000 | 468000 | 468500 | 468000 | 283 |
| 566 | 20231205 | 100700 | 33828074000 | 468000 | 468500 | 468500 | 468000 | 522 |
| 567 | 20231205 | 100600 | 33583535500 | 468500 | 468500 | 468500 | 468000 | 185 |
| 568 | 20231205 | 100500 | 33496919500 | 468500 | 468000 | 468500 | 468000 | 119 |
| 569 | 20231205 | 100400 | 33441212500 | 468000 | 468500 | 468500 | 468000 | 49 |
| 570 | 20231205 | 100300 | 33418275000 | 468000 | 468500 | 468500 | 468000 | 76 |
| 571 | 20231205 | 100200 | 33382693500 | 468000 | 468500 | 468500 | 468000 | 57 |
| 572 | 20231205 | 100100 | 33356006500 | 468500 | 468500 | 468500 | 468000 | 436 |
| 573 | 20231205 | 100000 | 33151772500 | 468500 | 468000 | 469000 | 468000 | 576 |
| 574 | 20231205 | 095900 | 32881917000 | 468000 | 468500 | 468500 | 468000 | 213 |
| 575 | 20231205 | 095800 | 32782158500 | 468500 | 468000 | 468500 | 468000 | 979 |
| 576 | 20231205 | 095700 | 32323675500 | 468000 | 469500 | 469500 | 468000 | 2247 |
| 577 | 20231205 | 095600 | 31270361000 | 469500 | 469000 | 469500 | 469000 | 481 |
| 578 | 20231205 | 095500 | 31044750000 | 469000 | 469000 | 469500 | 469000 | 101 |
| 579 | 20231205 | 095400 | 30997376500 | 469000 | 469500 | 469500 | 469000 | 941 |
| 580 | 20231205 | 095300 | 30555713500 | 469500 | 470000 | 470000 | 469500 | 48 |
| 581 | 20231205 | 095200 | 30533159000 | 469500 | 469500 | 470000 | 469500 | 406 |
| 582 | 20231205 | 095100 | 30342524500 | 470000 | 469500 | 470000 | 469500 | 269 |
| 583 | 20231205 | 095000 | 30216165500 | 469500 | 470000 | 470000 | 469500 | 79 |
| 584 | 20231205 | 094900 | 30179042000 | 469500 | 470000 | 470500 | 469500 | 1975 |
| 585 | 20231205 | 094800 | 29251030500 | 470000 | 469000 | 470000 | 468500 | 521 |
| 586 | 20231205 | 094700 | 29006616500 | 468500 | 469500 | 469500 | 468500 | 986 |
| 587 | 20231205 | 094600 | 28544093000 | 469500 | 468500 | 469500 | 468000 | 798 |
| 588 | 20231205 | 094500 | 28169765500 | 468500 | 467500 | 468500 | 467500 | 649 |
| 589 | 20231205 | 094400 | 27866059500 | 467500 | 467500 | 468000 | 467000 | 881 |
| 590 | 20231205 | 094300 | 27454194000 | 467500 | 467000 | 467500 | 467000 | 668 |
| 591 | 20231205 | 094200 | 27142137500 | 467500 | 467000 | 467500 | 467000 | 974 |
| 592 | 20231205 | 094100 | 26686890500 | 467000 | 468000 | 468000 | 467000 | 673 |
| 593 | 20231205 | 094000 | 26372325500 | 468000 | 467500 | 468000 | 467500 | 257 |
| 594 | 20231205 | 093900 | 26252083000 | 468000 | 468000 | 468000 | 467500 | 103 |
| 595 | 20231205 | 093800 | 26203889500 | 468000 | 468500 | 469000 | 467500 | 752 |
| 596 | 20231205 | 093700 | 25851807500 | 468500 | 469500 | 469500 | 468500 | 482 |
| 597 | 20231205 | 093600 | 25625753500 | 469500 | 469000 | 469500 | 469000 | 246 |
| 598 | 20231205 | 093500 | 25510325000 | 469500 | 470000 | 470000 | 469000 | 991 |
| 599 | 20231205 | 093400 | 25045411500 | 469500 | 469000 | 469500 | 469000 | 972 |
| 600 | 20231205 | 093300 | 24589065500 | 469000 | 468000 | 469000 | 468000 | 1988 |
| 601 | 20231205 | 093200 | 23657910500 | 467500 | 467000 | 467500 | 467000 | 1089 |
| 602 | 20231205 | 093100 | 23148820500 | 467000 | 468000 | 468000 | 467000 | 839 |
| 603 | 20231205 | 093000 | 22756645000 | 468000 | 467500 | 468000 | 467500 | 475 |
| 604 | 20231205 | 092900 | 22534506000 | 467500 | 468000 | 468000 | 467500 | 116 |
| 605 | 20231205 | 092800 | 22480266500 | 468000 | 468500 | 468500 | 467500 | 1045 |
| 606 | 20231205 | 092700 | 21991209000 | 468500 | 468500 | 468500 | 468000 | 320 |
| 607 | 20231205 | 092600 | 21841314500 | 468500 | 468500 | 468500 | 468000 | 374 |
| 608 | 20231205 | 092500 | 21666203000 | 468500 | 468000 | 468500 | 467500 | 1218 |
| 609 | 20231205 | 092400 | 21096302000 | 467500 | 467000 | 468000 | 467000 | 2366 |
| 610 | 20231205 | 092300 | 19989601500 | 467500 | 467000 | 467500 | 467000 | 487 |
| 611 | 20231205 | 092200 | 19762156500 | 467000 | 467000 | 467500 | 467000 | 304 |
| 612 | 20231205 | 092100 | 19620152500 | 467500 | 468000 | 468000 | 467000 | 570 |
| 613 | 20231205 | 092000 | 19353669500 | 468000 | 468000 | 468500 | 467500 | 644 |
| 614 | 20231205 | 091900 | 19052332000 | 468000 | 468500 | 468500 | 468000 | 254 |
| 615 | 20231205 | 091800 | 18933437000 | 468000 | 468000 | 468500 | 468000 | 149 |
| 616 | 20231205 | 091700 | 18863665500 | 468000 | 467500 | 468500 | 467500 | 2030 |
| 617 | 20231205 | 091600 | 17914065500 | 467000 | 467000 | 467500 | 467000 | 198 |
| 618 | 20231205 | 091500 | 17821598000 | 467000 | 468000 | 468000 | 467000 | 845 |
| 619 | 20231205 | 091400 | 17426678500 | 467500 | 469000 | 469000 | 467500 | 758 |
| 620 | 20231205 | 091300 | 17071743500 | 469000 | 469500 | 470000 | 468500 | 1441 |
| 621 | 20231205 | 091200 | 16395421000 | 469500 | 469000 | 469500 | 469000 | 1219 |
| 622 | 20231205 | 091100 | 15823296500 | 469000 | 467500 | 469000 | 467000 | 1538 |
| 623 | 20231205 | 091000 | 15103725000 | 467000 | 466500 | 467500 | 466000 | 893 |
| 624 | 20231205 | 090900 | 14686992500 | 466000 | 466000 | 466500 | 465500 | 1851 |
| 625 | 20231205 | 090800 | 13824557000 | 466000 | 466500 | 467000 | 465500 | 2766 |
| 626 | 20231205 | 090700 | 12535564000 | 466500 | 466500 | 467000 | 466000 | 1719 |
| 627 | 20231205 | 090600 | 11733357500 | 466500 | 467500 | 467500 | 466000 | 3022 |
| 628 | 20231205 | 090500 | 10323462500 | 467500 | 467500 | 468500 | 467500 | 2506 |
| 629 | 20231205 | 090400 | 9151203000 | 467500 | 469500 | 469500 | 467500 | 2927 |
| 630 | 20231205 | 090300 | 7780956000 | 469500 | 469500 | 469500 | 468500 | 2049 |
| 631 | 20231205 | 090200 | 6819943500 | 469500 | 468000 | 470000 | 468000 | 2425 |
| 632 | 20231205 | 090100 | 5683137500 | 468500 | 469500 | 469500 | 467500 | 2815 |
| 633 | 20231205 | 090000 | 4364394500 | 469500 | 469000 | 470000 | 467500 | 9294 |