35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 3 | 20231201 | 184400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 4 | 20231201 | 184300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 5 | 20231201 | 184200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 6 | 20231201 | 184100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 7 | 20231201 | 184000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 8 | 20231201 | 183900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 9 | 20231201 | 183800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 10 | 20231201 | 183700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 11 | 20231201 | 183600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 12 | 20231201 | 183500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 13 | 20231201 | 183400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 14 | 20231201 | 183300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 15 | 20231201 | 183200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 16 | 20231201 | 183100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 17 | 20231201 | 183000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 18 | 20231201 | 182900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 19 | 20231201 | 182800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 20 | 20231201 | 182700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 21 | 20231201 | 182600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 22 | 20231201 | 182500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 23 | 20231201 | 182400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 24 | 20231201 | 182300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 25 | 20231201 | 182200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 26 | 20231201 | 182100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 27 | 20231201 | 182000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 28 | 20231201 | 181900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 29 | 20231201 | 181800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 30 | 20231201 | 181700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 31 | 20231201 | 181600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 32 | 20231201 | 181500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 33 | 20231201 | 181400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 34 | 20231201 | 181300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 35 | 20231201 | 181200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 36 | 20231201 | 181100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 37 | 20231201 | 181000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 38 | 20231201 | 180900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 39 | 20231201 | 180800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 40 | 20231201 | 180700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 41 | 20231201 | 180600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 42 | 20231201 | 180500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 43 | 20231201 | 180400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 44 | 20231201 | 180300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 45 | 20231201 | 180200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 46 | 20231201 | 180100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 47 | 20231201 | 180000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 48 | 20231201 | 175900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 49 | 20231201 | 175800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 50 | 20231201 | 175700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 51 | 20231201 | 175600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 52 | 20231201 | 175500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 53 | 20231201 | 175400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 54 | 20231201 | 175300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 55 | 20231201 | 175200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 56 | 20231201 | 175100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 57 | 20231201 | 175000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 58 | 20231201 | 174900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 59 | 20231201 | 174800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 60 | 20231201 | 174700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 61 | 20231201 | 174600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 62 | 20231201 | 174500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 63 | 20231201 | 174400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 64 | 20231201 | 174300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 65 | 20231201 | 174200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 66 | 20231201 | 174100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 67 | 20231201 | 174000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 68 | 20231201 | 173900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 69 | 20231201 | 173800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 70 | 20231201 | 173700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 71 | 20231201 | 173600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 72 | 20231201 | 173500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 73 | 20231201 | 173400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 74 | 20231201 | 173300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 75 | 20231201 | 173200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 76 | 20231201 | 173100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 77 | 20231201 | 173000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 78 | 20231201 | 172900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 79 | 20231201 | 172800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 80 | 20231201 | 172700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 81 | 20231201 | 172600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 82 | 20231201 | 172500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 83 | 20231201 | 172400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 84 | 20231201 | 172300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 85 | 20231201 | 172200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 86 | 20231201 | 172100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 87 | 20231201 | 172000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 88 | 20231201 | 171900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 89 | 20231201 | 171800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 90 | 20231201 | 171700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 91 | 20231201 | 171600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 92 | 20231201 | 171500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 93 | 20231201 | 171400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 94 | 20231201 | 171300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 95 | 20231201 | 171200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 96 | 20231201 | 171100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 97 | 20231201 | 171000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 98 | 20231201 | 170900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 99 | 20231201 | 170800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 100 | 20231201 | 170700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 101 | 20231201 | 170600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 102 | 20231201 | 170500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 103 | 20231201 | 170400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 104 | 20231201 | 170300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 105 | 20231201 | 170200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 106 | 20231201 | 170100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 107 | 20231201 | 170000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 108 | 20231201 | 165900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 109 | 20231201 | 165800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 110 | 20231201 | 165700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 111 | 20231201 | 165600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 112 | 20231201 | 165500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 113 | 20231201 | 165400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 114 | 20231201 | 165300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 115 | 20231201 | 165200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 116 | 20231201 | 165100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 117 | 20231201 | 165000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 118 | 20231201 | 164900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 119 | 20231201 | 164800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 120 | 20231201 | 164700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 121 | 20231201 | 164600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 122 | 20231201 | 164500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 123 | 20231201 | 164400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 124 | 20231201 | 164300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 125 | 20231201 | 164200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 126 | 20231201 | 164100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 127 | 20231201 | 164000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 128 | 20231201 | 163900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 129 | 20231201 | 163800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 130 | 20231201 | 163700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 131 | 20231201 | 163600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 132 | 20231201 | 163500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 133 | 20231201 | 163400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 134 | 20231201 | 163300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 135 | 20231201 | 163200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 136 | 20231201 | 163100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 137 | 20231201 | 163000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 138 | 20231201 | 162900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 139 | 20231201 | 162800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 140 | 20231201 | 162700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 141 | 20231201 | 162600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 142 | 20231201 | 162500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 143 | 20231201 | 162400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 144 | 20231201 | 162300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 145 | 20231201 | 162200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 146 | 20231201 | 162100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 147 | 20231201 | 162000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 148 | 20231201 | 161900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 149 | 20231201 | 161800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 150 | 20231201 | 161700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 151 | 20231201 | 161600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 152 | 20231201 | 161500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 153 | 20231201 | 161400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 154 | 20231201 | 161300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 155 | 20231201 | 161200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 156 | 20231201 | 161100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 157 | 20231201 | 161000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 158 | 20231201 | 160900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 159 | 20231201 | 160800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 160 | 20231201 | 160700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 161 | 20231201 | 160600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 162 | 20231201 | 160500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 163 | 20231201 | 160400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 164 | 20231201 | 160300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 165 | 20231201 | 160200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 166 | 20231201 | 160100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 167 | 20231201 | 160000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 168 | 20231201 | 155900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 169 | 20231201 | 155800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 170 | 20231201 | 155700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 171 | 20231201 | 155600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 172 | 20231201 | 155500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 173 | 20231201 | 155400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 174 | 20231201 | 155300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 175 | 20231201 | 155200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 176 | 20231201 | 155100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 177 | 20231201 | 155000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 178 | 20231201 | 154900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 179 | 20231201 | 154800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 180 | 20231201 | 154700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 181 | 20231201 | 154600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 182 | 20231201 | 154500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 183 | 20231201 | 154400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 184 | 20231201 | 154300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 185 | 20231201 | 154200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 186 | 20231201 | 154100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 187 | 20231201 | 154000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 188 | 20231201 | 153900 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 189 | 20231201 | 153800 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 190 | 20231201 | 153700 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 191 | 20231201 | 153600 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 192 | 20231201 | 153500 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 193 | 20231201 | 153400 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 194 | 20231201 | 153300 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 195 | 20231201 | 153200 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 196 | 20231201 | 153100 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 197 | 20231201 | 153000 | 246570952500 | 474000 | 474000 | 474000 | 474000 | 10164 |
| 198 | 20231201 | 152900 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 199 | 20231201 | 152800 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 200 | 20231201 | 152700 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 201 | 20231201 | 152600 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 202 | 20231201 | 152500 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 203 | 20231201 | 152400 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 204 | 20231201 | 152300 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 205 | 20231201 | 152200 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 206 | 20231201 | 152100 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 207 | 20231201 | 152000 | 241753216500 | 475500 | 475500 | 475500 | 475500 | 0 |
| 208 | 20231201 | 151900 | 241753216500 | 475500 | 475000 | 475500 | 475000 | 2334 |
| 209 | 20231201 | 151800 | 240644393500 | 475500 | 475000 | 475500 | 474500 | 1042 |
| 210 | 20231201 | 151700 | 240149427500 | 475000 | 475000 | 475500 | 474500 | 4695 |
| 211 | 20231201 | 151600 | 237919374500 | 475000 | 475500 | 475500 | 475000 | 600 |
| 212 | 20231201 | 151500 | 237634279000 | 475500 | 475500 | 476000 | 475000 | 699 |
| 213 | 20231201 | 151400 | 237302004500 | 475500 | 476000 | 476000 | 475500 | 2054 |
| 214 | 20231201 | 151300 | 236325268500 | 475500 | 475500 | 476000 | 475500 | 780 |
| 215 | 20231201 | 151200 | 235954302000 | 475500 | 475000 | 475500 | 475000 | 1452 |
| 216 | 20231201 | 151100 | 235264041500 | 475000 | 475500 | 476000 | 475000 | 1851 |
| 217 | 20231201 | 151000 | 234383955500 | 475500 | 476000 | 476000 | 475500 | 1863 |
| 218 | 20231201 | 150900 | 233497502000 | 475500 | 475500 | 476000 | 475000 | 1508 |
| 219 | 20231201 | 150800 | 232780376500 | 475500 | 475500 | 476000 | 475500 | 2740 |
| 220 | 20231201 | 150700 | 231477472000 | 475500 | 476000 | 476500 | 475500 | 2345 |
| 221 | 20231201 | 150600 | 230361340000 | 476000 | 476000 | 476500 | 476000 | 418 |
| 222 | 20231201 | 150500 | 230162316500 | 476000 | 476500 | 476500 | 476000 | 382 |
| 223 | 20231201 | 150400 | 229980437000 | 476000 | 476000 | 476500 | 476000 | 845 |
| 224 | 20231201 | 150300 | 229577919500 | 476500 | 477000 | 477000 | 476000 | 1282 |
| 225 | 20231201 | 150200 | 228966951500 | 476500 | 477000 | 477000 | 476500 | 532 |
| 226 | 20231201 | 150100 | 228713423000 | 476500 | 477000 | 477000 | 476500 | 968 |
| 227 | 20231201 | 150000 | 228251983500 | 476500 | 476500 | 477000 | 476500 | 1302 |
| 228 | 20231201 | 145900 | 227631535500 | 476500 | 476500 | 477000 | 476000 | 1014 |
| 229 | 20231201 | 145800 | 227148331500 | 477000 | 477500 | 477500 | 476500 | 998 |
| 230 | 20231201 | 145700 | 226672393500 | 477000 | 477000 | 477500 | 477000 | 1029 |
| 231 | 20231201 | 145600 | 226181452500 | 477000 | 476500 | 477000 | 476000 | 1949 |
| 232 | 20231201 | 145500 | 225252512000 | 476500 | 476000 | 476500 | 476000 | 946 |
| 233 | 20231201 | 145400 | 224802118500 | 476000 | 476500 | 477000 | 476000 | 1180 |
| 234 | 20231201 | 145300 | 224239861000 | 476000 | 476500 | 477000 | 476000 | 1254 |
| 235 | 20231201 | 145200 | 223642362000 | 476500 | 477000 | 477000 | 476500 | 696 |
| 236 | 20231201 | 145100 | 223310558000 | 477000 | 477000 | 477500 | 476500 | 1081 |
| 237 | 20231201 | 145000 | 222794944000 | 476500 | 476500 | 477000 | 476500 | 616 |
| 238 | 20231201 | 144900 | 222501385000 | 477000 | 477500 | 477500 | 476500 | 1338 |
| 239 | 20231201 | 144800 | 221863193500 | 477500 | 477000 | 477500 | 477000 | 636 |
| 240 | 20231201 | 144700 | 221559711500 | 477000 | 476500 | 477500 | 476000 | 904 |
| 241 | 20231201 | 144600 | 221128656500 | 476500 | 477000 | 477000 | 476000 | 569 |
| 242 | 20231201 | 144500 | 220857547500 | 476500 | 477000 | 477000 | 476500 | 1512 |
| 243 | 20231201 | 144400 | 220136582500 | 477000 | 477000 | 477500 | 477000 | 276 |
| 244 | 20231201 | 144300 | 220004893000 | 477500 | 477500 | 478000 | 477000 | 848 |
| 245 | 20231201 | 144200 | 219600064000 | 477000 | 476000 | 477500 | 476000 | 944 |
| 246 | 20231201 | 144100 | 219150008500 | 476500 | 476500 | 477000 | 476000 | 1413 |
| 247 | 20231201 | 144000 | 218476746500 | 477000 | 476500 | 477000 | 476000 | 760 |
| 248 | 20231201 | 143900 | 218114642000 | 476500 | 478000 | 478000 | 476500 | 1925 |
| 249 | 20231201 | 143800 | 217196110000 | 478000 | 477500 | 478000 | 477500 | 244 |
| 250 | 20231201 | 143700 | 217079567000 | 478000 | 477500 | 478000 | 477500 | 1987 |
| 251 | 20231201 | 143600 | 216130275000 | 477500 | 477500 | 477500 | 477000 | 1067 |
| 252 | 20231201 | 143500 | 215620887000 | 477000 | 476500 | 477000 | 476500 | 1631 |
| 253 | 20231201 | 143400 | 214843087500 | 476500 | 476500 | 476500 | 476000 | 1421 |
| 254 | 20231201 | 143300 | 214166047000 | 476500 | 475500 | 476500 | 475500 | 1745 |
| 255 | 20231201 | 143200 | 213335472000 | 475500 | 475500 | 476000 | 475500 | 539 |
| 256 | 20231201 | 143100 | 213079137000 | 475500 | 475500 | 476000 | 475500 | 408 |
| 257 | 20231201 | 143000 | 212885012000 | 475500 | 476500 | 476500 | 475500 | 1556 |
| 258 | 20231201 | 142900 | 212144711500 | 476000 | 475500 | 476500 | 475500 | 2381 |
| 259 | 20231201 | 142800 | 211011293000 | 475500 | 475000 | 476000 | 475000 | 1681 |
| 260 | 20231201 | 142700 | 210211891500 | 475500 | 475000 | 475500 | 475000 | 203 |
| 261 | 20231201 | 142600 | 210115412000 | 475500 | 475500 | 476000 | 475000 | 1050 |
| 262 | 20231201 | 142500 | 209616152500 | 475500 | 475000 | 476000 | 475000 | 1683 |
| 263 | 20231201 | 142400 | 208815905000 | 475000 | 475000 | 475500 | 475000 | 449 |
| 264 | 20231201 | 142300 | 208602563000 | 475000 | 475000 | 475500 | 475000 | 196 |
| 265 | 20231201 | 142200 | 208509442500 | 475500 | 475000 | 475500 | 475000 | 233 |
| 266 | 20231201 | 142100 | 208398763500 | 475000 | 475500 | 475500 | 475000 | 377 |
| 267 | 20231201 | 142000 | 208219587000 | 475000 | 475000 | 475500 | 475000 | 464 |
| 268 | 20231201 | 141900 | 207999165000 | 475500 | 476000 | 476000 | 475000 | 2275 |
| 269 | 20231201 | 141800 | 206917833000 | 475500 | 475500 | 476000 | 475000 | 2703 |
| 270 | 20231201 | 141700 | 205632634000 | 475000 | 475000 | 475500 | 475000 | 721 |
| 271 | 20231201 | 141600 | 205290149000 | 475000 | 474000 | 475500 | 474000 | 1473 |
| 272 | 20231201 | 141500 | 204590819500 | 474500 | 474000 | 474500 | 474000 | 310 |
| 273 | 20231201 | 141400 | 204443855500 | 474500 | 474000 | 474500 | 474000 | 469 |
| 274 | 20231201 | 141300 | 204221416500 | 474500 | 474500 | 474500 | 474000 | 301 |
| 275 | 20231201 | 141200 | 204078689000 | 474500 | 474500 | 475000 | 474000 | 714 |
| 276 | 20231201 | 141100 | 203739918500 | 474500 | 474500 | 475000 | 474500 | 347 |
| 277 | 20231201 | 141000 | 203575240500 | 474500 | 475000 | 475000 | 474500 | 117 |
| 278 | 20231201 | 140900 | 203519701000 | 474500 | 475000 | 475000 | 474500 | 158 |
| 279 | 20231201 | 140800 | 203444717000 | 474500 | 474500 | 475000 | 474000 | 1543 |
| 280 | 20231201 | 140700 | 202712583000 | 474500 | 474500 | 475000 | 474000 | 663 |
| 281 | 20231201 | 140600 | 202397977000 | 474500 | 474500 | 475000 | 474500 | 310 |
| 282 | 20231201 | 140500 | 202250867000 | 474500 | 474500 | 475000 | 474500 | 586 |
| 283 | 20231201 | 140400 | 201972735500 | 475000 | 475000 | 475500 | 475000 | 502 |
| 284 | 20231201 | 140300 | 201734278000 | 475000 | 475000 | 475500 | 474500 | 696 |
| 285 | 20231201 | 140200 | 201403676000 | 475000 | 475000 | 475500 | 474500 | 887 |
| 286 | 20231201 | 140100 | 200982405500 | 475000 | 475000 | 475500 | 475000 | 584 |
| 287 | 20231201 | 140000 | 200704948000 | 475500 | 475500 | 475500 | 475000 | 265 |
| 288 | 20231201 | 135900 | 200579065000 | 475000 | 475500 | 476000 | 475000 | 511 |
| 289 | 20231201 | 135800 | 200336128500 | 475500 | 475000 | 476000 | 475000 | 1045 |
| 290 | 20231201 | 135700 | 199839301500 | 475000 | 475000 | 475500 | 475000 | 230 |
| 291 | 20231201 | 135600 | 199730025000 | 475500 | 475000 | 475500 | 475000 | 162 |
| 292 | 20231201 | 135500 | 199653045000 | 475000 | 475500 | 476000 | 475000 | 529 |
| 293 | 20231201 | 135400 | 199401701000 | 475500 | 475500 | 476000 | 475500 | 738 |
| 294 | 20231201 | 135300 | 199050734000 | 476000 | 474500 | 476000 | 474500 | 838 |
| 295 | 20231201 | 135200 | 198652448500 | 474500 | 475000 | 475000 | 474500 | 140 |
| 296 | 20231201 | 135100 | 198585978000 | 475000 | 476000 | 476000 | 474500 | 1205 |
| 297 | 20231201 | 135000 | 198013166000 | 475500 | 475500 | 476000 | 475500 | 163 |
| 298 | 20231201 | 134900 | 197935620000 | 475500 | 476000 | 476000 | 475500 | 230 |
| 299 | 20231201 | 134800 | 197826166000 | 475500 | 475000 | 476000 | 474500 | 1354 |
| 300 | 20231201 | 134700 | 197182682000 | 475000 | 474000 | 475000 | 474000 | 334 |
| 301 | 20231201 | 134600 | 197024182000 | 474500 | 474000 | 474500 | 474000 | 157 |
| 302 | 20231201 | 134500 | 196949747000 | 474000 | 474500 | 475000 | 474000 | 428 |
| 303 | 20231201 | 134400 | 196746671000 | 474500 | 474000 | 474500 | 474000 | 628 |
| 304 | 20231201 | 134300 | 196448720500 | 474000 | 474500 | 474500 | 474000 | 159 |
| 305 | 20231201 | 134200 | 196373317000 | 474000 | 474500 | 474500 | 474000 | 176 |
| 306 | 20231201 | 134100 | 196289866000 | 474000 | 474500 | 474500 | 474000 | 152 |
| 307 | 20231201 | 134000 | 196217780000 | 474000 | 474500 | 474500 | 474000 | 892 |
| 308 | 20231201 | 133900 | 195794823000 | 474500 | 474500 | 475500 | 474500 | 1447 |
| 309 | 20231201 | 133800 | 195107777000 | 475000 | 474500 | 475000 | 474500 | 146 |
| 310 | 20231201 | 133700 | 195038481000 | 474500 | 475000 | 475000 | 474500 | 316 |
| 311 | 20231201 | 133600 | 194888445000 | 475000 | 475500 | 475500 | 474500 | 704 |
| 312 | 20231201 | 133500 | 194553919000 | 475000 | 474500 | 475500 | 474000 | 1488 |
| 313 | 20231201 | 133400 | 193847664500 | 474500 | 473500 | 474500 | 473500 | 265 |
| 314 | 20231201 | 133300 | 193722070500 | 474000 | 474000 | 474000 | 473500 | 1092 |
| 315 | 20231201 | 133200 | 193204563000 | 474000 | 474000 | 474500 | 474000 | 333 |
| 316 | 20231201 | 133100 | 193046675500 | 474000 | 474000 | 474500 | 474000 | 141 |
| 317 | 20231201 | 133000 | 192979821500 | 474000 | 473500 | 474000 | 473500 | 1398 |
| 318 | 20231201 | 132900 | 192317304000 | 473500 | 474000 | 474000 | 473500 | 338 |
| 319 | 20231201 | 132800 | 192157197000 | 473500 | 474000 | 474000 | 473500 | 344 |
| 320 | 20231201 | 132700 | 191994187500 | 474000 | 474000 | 474500 | 473500 | 1455 |
| 321 | 20231201 | 132600 | 191304704000 | 474000 | 474500 | 474500 | 473500 | 778 |
| 322 | 20231201 | 132500 | 190935929500 | 474000 | 474500 | 474500 | 474000 | 450 |
| 323 | 20231201 | 132400 | 190722599500 | 474500 | 474000 | 474500 | 474000 | 280 |
| 324 | 20231201 | 132300 | 190589778500 | 474000 | 474000 | 474500 | 473500 | 576 |
| 325 | 20231201 | 132200 | 190316847500 | 473500 | 474000 | 474000 | 473500 | 315 |
| 326 | 20231201 | 132100 | 190167588000 | 474000 | 473500 | 474000 | 473500 | 673 |
| 327 | 20231201 | 132000 | 189848857000 | 474000 | 473000 | 474000 | 473000 | 1267 |
| 328 | 20231201 | 131900 | 189249164500 | 473000 | 473000 | 473500 | 473000 | 3419 |
| 329 | 20231201 | 131800 | 187631940000 | 473000 | 473500 | 474000 | 473000 | 2371 |
| 330 | 20231201 | 131700 | 186509596500 | 473500 | 473500 | 474000 | 473500 | 412 |
| 331 | 20231201 | 131600 | 186314445500 | 474000 | 474000 | 474000 | 473500 | 267 |
| 332 | 20231201 | 131500 | 186188008500 | 473500 | 473500 | 474000 | 473500 | 252 |
| 333 | 20231201 | 131400 | 186068659000 | 474000 | 474000 | 474500 | 473500 | 544 |
| 334 | 20231201 | 131300 | 185810799000 | 474000 | 474000 | 474500 | 474000 | 289 |
| 335 | 20231201 | 131200 | 185673795000 | 474500 | 474500 | 474500 | 474000 | 1286 |
| 336 | 20231201 | 131100 | 185064145500 | 474000 | 474000 | 474500 | 473500 | 1210 |
| 337 | 20231201 | 131000 | 184490608000 | 474000 | 474000 | 474500 | 474000 | 1252 |
| 338 | 20231201 | 130900 | 183897129500 | 474500 | 474500 | 474500 | 474000 | 325 |
| 339 | 20231201 | 130800 | 183743047000 | 474500 | 474000 | 475000 | 474000 | 679 |
| 340 | 20231201 | 130700 | 183420871500 | 474500 | 474000 | 474500 | 474000 | 96 |
| 341 | 20231201 | 130600 | 183375338500 | 474000 | 474000 | 474500 | 474000 | 272 |
| 342 | 20231201 | 130500 | 183246313500 | 474500 | 474000 | 474500 | 474000 | 878 |
| 343 | 20231201 | 130400 | 182829740500 | 474000 | 474500 | 474500 | 474000 | 390 |
| 344 | 20231201 | 130300 | 182644797000 | 474500 | 474500 | 475000 | 474000 | 162 |
| 345 | 20231201 | 130200 | 182567945000 | 474000 | 475000 | 475500 | 474000 | 1079 |
| 346 | 20231201 | 130100 | 182055869000 | 475000 | 475500 | 475500 | 475000 | 142 |
| 347 | 20231201 | 130000 | 181988396000 | 475500 | 475000 | 475500 | 475000 | 459 |
| 348 | 20231201 | 125900 | 181770216000 | 475000 | 475500 | 476000 | 474500 | 1401 |
| 349 | 20231201 | 125800 | 181104586000 | 475500 | 475000 | 475500 | 475000 | 1323 |
| 350 | 20231201 | 125700 | 180475577500 | 475000 | 475000 | 475500 | 474500 | 1285 |
| 351 | 20231201 | 125600 | 179865190500 | 474500 | 475000 | 475500 | 474500 | 231 |
| 352 | 20231201 | 125500 | 179755478500 | 475000 | 475000 | 475500 | 475000 | 434 |
| 353 | 20231201 | 125400 | 179549285000 | 475000 | 475000 | 475500 | 474500 | 658 |
| 354 | 20231201 | 125300 | 179236767000 | 475000 | 474000 | 475000 | 474000 | 775 |
| 355 | 20231201 | 125200 | 178868995000 | 474000 | 474000 | 474500 | 474000 | 830 |
| 356 | 20231201 | 125100 | 178475540000 | 474500 | 473500 | 474500 | 473500 | 1093 |
| 357 | 20231201 | 125000 | 177957513500 | 473500 | 474000 | 474000 | 473500 | 876 |
| 358 | 20231201 | 124900 | 177542706000 | 473500 | 474000 | 474500 | 473500 | 749 |
| 359 | 20231201 | 124800 | 177187677500 | 474000 | 474000 | 474500 | 473500 | 809 |
| 360 | 20231201 | 124700 | 176804211000 | 474000 | 474000 | 474500 | 474000 | 715 |
| 361 | 20231201 | 124600 | 176465215500 | 474500 | 474500 | 474500 | 474000 | 846 |
| 362 | 20231201 | 124500 | 176064187500 | 474000 | 474000 | 474500 | 474000 | 817 |
| 363 | 20231201 | 124400 | 175676883000 | 474000 | 474000 | 474500 | 474000 | 1747 |
| 364 | 20231201 | 124300 | 174848408000 | 474000 | 475000 | 475000 | 474000 | 2490 |
| 365 | 20231201 | 124200 | 173667617000 | 474500 | 474500 | 475000 | 474500 | 405 |
| 366 | 20231201 | 124100 | 173475428500 | 475000 | 475000 | 475500 | 474500 | 1542 |
| 367 | 20231201 | 124000 | 172742990500 | 475000 | 475500 | 475500 | 475000 | 859 |
| 368 | 20231201 | 123900 | 172334919000 | 475000 | 476000 | 476000 | 475000 | 472 |
| 369 | 20231201 | 123800 | 172110539500 | 476000 | 475500 | 476000 | 475500 | 340 |
| 370 | 20231201 | 123700 | 171948831500 | 475500 | 476000 | 476000 | 475500 | 676 |
| 371 | 20231201 | 123600 | 171627379500 | 476000 | 475500 | 476000 | 475500 | 362 |
| 372 | 20231201 | 123500 | 171455220000 | 475500 | 475500 | 476000 | 475500 | 450 |
| 373 | 20231201 | 123400 | 171241218000 | 475500 | 476000 | 476500 | 475500 | 610 |
| 374 | 20231201 | 123300 | 170950903000 | 476500 | 475500 | 476500 | 475500 | 348 |
| 375 | 20231201 | 123200 | 170785230500 | 476000 | 475500 | 476000 | 475500 | 234 |
| 376 | 20231201 | 123100 | 170673906500 | 475500 | 475500 | 476000 | 475500 | 477 |
| 377 | 20231201 | 123000 | 170447035500 | 476000 | 476000 | 476000 | 475500 | 211 |
| 378 | 20231201 | 122900 | 170346631500 | 476000 | 475500 | 476000 | 475500 | 320 |
| 379 | 20231201 | 122800 | 170194447500 | 475500 | 475500 | 476000 | 475500 | 1210 |
| 380 | 20231201 | 122700 | 169619002500 | 475500 | 476000 | 476000 | 475500 | 1410 |
| 381 | 20231201 | 122600 | 168948216500 | 476000 | 476000 | 476500 | 476000 | 280 |
| 382 | 20231201 | 122500 | 168814920000 | 476000 | 475500 | 476500 | 475500 | 1287 |
| 383 | 20231201 | 122400 | 168202258500 | 475500 | 476000 | 476000 | 475500 | 268 |
| 384 | 20231201 | 122300 | 168074758500 | 476000 | 476500 | 476500 | 475500 | 2408 |
| 385 | 20231201 | 122200 | 166928536500 | 476000 | 476500 | 476500 | 476000 | 1179 |
| 386 | 20231201 | 122100 | 166366800500 | 476500 | 476500 | 476500 | 476000 | 209 |
| 387 | 20231201 | 122000 | 166267279000 | 476000 | 476000 | 476500 | 476000 | 293 |
| 388 | 20231201 | 121900 | 166127784000 | 476500 | 476000 | 476500 | 476000 | 231 |
| 389 | 20231201 | 121800 | 166017784000 | 476000 | 477000 | 477000 | 476000 | 1267 |
| 390 | 20231201 | 121700 | 165414067500 | 477000 | 476500 | 477000 | 476500 | 982 |
| 391 | 20231201 | 121600 | 164946122000 | 477000 | 477000 | 477000 | 476500 | 334 |
| 392 | 20231201 | 121500 | 164786941500 | 477000 | 477000 | 477500 | 477000 | 1204 |
| 393 | 20231201 | 121400 | 164212607000 | 477500 | 477500 | 477500 | 477000 | 267 |
| 394 | 20231201 | 121300 | 164085146500 | 477500 | 477500 | 477500 | 477000 | 279 |
| 395 | 20231201 | 121200 | 163951985000 | 477000 | 477000 | 477500 | 477000 | 131 |
| 396 | 20231201 | 121100 | 163889476500 | 477500 | 477500 | 477500 | 477000 | 274 |
| 397 | 20231201 | 121000 | 163758693500 | 477500 | 477500 | 477500 | 477000 | 177 |
| 398 | 20231201 | 120900 | 163674201000 | 477000 | 477000 | 477500 | 477000 | 564 |
| 399 | 20231201 | 120800 | 163404955500 | 477000 | 477500 | 477500 | 477000 | 203 |
| 400 | 20231201 | 120700 | 163308101000 | 477000 | 477000 | 477500 | 477000 | 344 |
| 401 | 20231201 | 120600 | 163143903000 | 477500 | 478000 | 478000 | 477000 | 329 |
| 402 | 20231201 | 120500 | 162986800500 | 477500 | 477500 | 478000 | 477000 | 602 |
| 403 | 20231201 | 120400 | 162699311500 | 477000 | 477500 | 478000 | 477000 | 1194 |
| 404 | 20231201 | 120300 | 162129155500 | 478000 | 477500 | 478000 | 477500 | 312 |
| 405 | 20231201 | 120200 | 161980147500 | 478000 | 477500 | 478000 | 477000 | 497 |
| 406 | 20231201 | 120100 | 161742773500 | 478000 | 478000 | 478500 | 477500 | 540 |
| 407 | 20231201 | 120000 | 161484677500 | 478500 | 477500 | 478500 | 477500 | 887 |
| 408 | 20231201 | 115900 | 161060691000 | 478000 | 477500 | 478000 | 477000 | 330 |
| 409 | 20231201 | 115800 | 160903054000 | 477500 | 477000 | 478000 | 477000 | 1024 |
| 410 | 20231201 | 115700 | 160414363500 | 477500 | 477500 | 477500 | 477000 | 470 |
| 411 | 20231201 | 115600 | 160189982500 | 477000 | 477500 | 478000 | 477000 | 303 |
| 412 | 20231201 | 115500 | 160045353500 | 478000 | 477500 | 478000 | 477500 | 506 |
| 413 | 20231201 | 115400 | 159803688000 | 477500 | 477500 | 478000 | 477500 | 481 |
| 414 | 20231201 | 115300 | 159573979000 | 477500 | 478000 | 478000 | 477500 | 181 |
| 415 | 20231201 | 115200 | 159487524500 | 477500 | 478500 | 478500 | 477500 | 384 |
| 416 | 20231201 | 115100 | 159303949500 | 478500 | 477500 | 478500 | 477500 | 522 |
| 417 | 20231201 | 115000 | 159054437000 | 477500 | 478000 | 478000 | 477500 | 250 |
| 418 | 20231201 | 114900 | 158934965500 | 478000 | 478500 | 479000 | 477500 | 675 |
| 419 | 20231201 | 114800 | 158612133500 | 479000 | 478500 | 479000 | 478500 | 315 |
| 420 | 20231201 | 114700 | 158461347000 | 478500 | 478000 | 479000 | 478000 | 1337 |
| 421 | 20231201 | 114600 | 157821584000 | 478000 | 478000 | 478500 | 477500 | 688 |
| 422 | 20231201 | 114500 | 157492733500 | 478000 | 478000 | 478500 | 477500 | 171 |
| 423 | 20231201 | 114400 | 157410985000 | 478000 | 478000 | 478500 | 477500 | 2402 |
| 424 | 20231201 | 114300 | 156263672000 | 478000 | 478000 | 478500 | 478000 | 421 |
| 425 | 20231201 | 114200 | 156062412500 | 478500 | 478000 | 478500 | 477500 | 1000 |
| 426 | 20231201 | 114100 | 155584461000 | 477500 | 477500 | 478000 | 477500 | 354 |
| 427 | 20231201 | 114000 | 155415339000 | 477500 | 478500 | 478500 | 477500 | 1148 |
| 428 | 20231201 | 113900 | 154866799000 | 478000 | 478000 | 478500 | 478000 | 306 |
| 429 | 20231201 | 113800 | 154720480500 | 478000 | 478000 | 478500 | 478000 | 589 |
| 430 | 20231201 | 113700 | 154438688500 | 478000 | 478000 | 478500 | 478000 | 1154 |
| 431 | 20231201 | 113600 | 153886593000 | 478000 | 478000 | 478500 | 478000 | 394 |
| 432 | 20231201 | 113500 | 153698234000 | 478000 | 478000 | 478500 | 478000 | 1256 |
| 433 | 20231201 | 113400 | 153097844000 | 478500 | 478000 | 478500 | 478000 | 1408 |
| 434 | 20231201 | 113300 | 152424796500 | 478500 | 478500 | 478500 | 478000 | 138 |
| 435 | 20231201 | 113200 | 152358819000 | 478500 | 478000 | 478500 | 478000 | 334 |
| 436 | 20231201 | 113100 | 152199089000 | 478000 | 477500 | 478500 | 477500 | 634 |
| 437 | 20231201 | 113000 | 151896040500 | 478000 | 477500 | 478500 | 477500 | 305 |
| 438 | 20231201 | 112900 | 151750261000 | 478000 | 478000 | 478000 | 477500 | 1084 |
| 439 | 20231201 | 112800 | 151232508500 | 477500 | 477000 | 478000 | 477000 | 990 |
| 440 | 20231201 | 112700 | 150759844500 | 477500 | 477500 | 477500 | 477000 | 953 |
| 441 | 20231201 | 112600 | 150305173000 | 477000 | 478000 | 478000 | 477000 | 836 |
| 442 | 20231201 | 112500 | 149905968000 | 477500 | 478000 | 478000 | 477500 | 378 |
| 443 | 20231201 | 112400 | 149725408500 | 477500 | 478000 | 478500 | 477500 | 949 |
| 444 | 20231201 | 112300 | 149271939000 | 478000 | 478500 | 479000 | 478000 | 522 |
| 445 | 20231201 | 112200 | 149022207500 | 478500 | 479000 | 479500 | 478500 | 419 |
| 446 | 20231201 | 112100 | 148821583000 | 479500 | 479500 | 480000 | 479000 | 1340 |
| 447 | 20231201 | 112000 | 148178971000 | 480000 | 479000 | 480000 | 478500 | 1616 |
| 448 | 20231201 | 111900 | 147404388500 | 478500 | 478500 | 479500 | 478000 | 2790 |
| 449 | 20231201 | 111800 | 146068203500 | 478000 | 478000 | 478500 | 477500 | 355 |
| 450 | 20231201 | 111700 | 145898538500 | 478000 | 478000 | 478500 | 478000 | 550 |
| 451 | 20231201 | 111600 | 145635618000 | 478000 | 478500 | 478500 | 477500 | 1155 |
| 452 | 20231201 | 111500 | 145083325500 | 479000 | 478500 | 479000 | 477500 | 1306 |
| 453 | 20231201 | 111400 | 144458709000 | 478000 | 479500 | 480000 | 478000 | 3008 |
| 454 | 20231201 | 111300 | 143017840500 | 479500 | 479500 | 480000 | 479000 | 720 |
| 455 | 20231201 | 111200 | 142672699500 | 479500 | 480500 | 481000 | 479500 | 2883 |
| 456 | 20231201 | 111100 | 141288506500 | 480500 | 480000 | 481500 | 480000 | 2857 |
| 457 | 20231201 | 111000 | 139915222500 | 480000 | 479000 | 480500 | 478500 | 2651 |
| 458 | 20231201 | 110900 | 138644055000 | 478500 | 479000 | 479500 | 478500 | 490 |
| 459 | 20231201 | 110800 | 138409380500 | 479000 | 480000 | 480500 | 478500 | 3430 |
| 460 | 20231201 | 110700 | 136765216500 | 480000 | 480000 | 480500 | 479500 | 867 |
| 461 | 20231201 | 110600 | 136348995000 | 479500 | 480500 | 480500 | 479000 | 1465 |
| 462 | 20231201 | 110500 | 135646049000 | 480500 | 479500 | 480500 | 479000 | 2367 |
| 463 | 20231201 | 110400 | 134511153500 | 479500 | 480000 | 480500 | 479000 | 1334 |
| 464 | 20231201 | 110300 | 133871197500 | 479500 | 481000 | 481000 | 479500 | 1405 |
| 465 | 20231201 | 110200 | 133196103500 | 480500 | 479500 | 480500 | 479000 | 3624 |
| 466 | 20231201 | 110100 | 131456693500 | 479500 | 478500 | 480000 | 478500 | 1908 |
| 467 | 20231201 | 110000 | 130542223000 | 478500 | 479000 | 479000 | 478500 | 299 |
| 468 | 20231201 | 105900 | 130399071500 | 478500 | 479500 | 480000 | 478500 | 1607 |
| 469 | 20231201 | 105800 | 129628645000 | 479500 | 479000 | 479500 | 478500 | 1969 |
| 470 | 20231201 | 105700 | 128684876500 | 479000 | 478000 | 479000 | 478000 | 383 |
| 471 | 20231201 | 105600 | 128501672500 | 478500 | 478000 | 478500 | 478000 | 2128 |
| 472 | 20231201 | 105500 | 127484315000 | 477500 | 478500 | 478500 | 477500 | 1012 |
| 473 | 20231201 | 105400 | 127000727500 | 478000 | 479000 | 479000 | 478000 | 674 |
| 474 | 20231201 | 105300 | 126678303000 | 478500 | 480000 | 480000 | 478500 | 1496 |
| 475 | 20231201 | 105200 | 125961327000 | 479500 | 478500 | 480000 | 477500 | 4680 |
| 476 | 20231201 | 105100 | 123721024500 | 479000 | 479000 | 479500 | 478500 | 973 |
| 477 | 20231201 | 105000 | 123254956500 | 479000 | 479000 | 479500 | 478000 | 968 |
| 478 | 20231201 | 104900 | 122791606500 | 479000 | 478500 | 479500 | 478500 | 2055 |
| 479 | 20231201 | 104800 | 121807297500 | 478500 | 478000 | 478500 | 477500 | 1184 |
| 480 | 20231201 | 104700 | 121241158500 | 478000 | 478000 | 479000 | 477500 | 1641 |
| 481 | 20231201 | 104600 | 120456190500 | 478500 | 478500 | 479000 | 478000 | 1660 |
| 482 | 20231201 | 104500 | 119661905500 | 478500 | 478000 | 478500 | 477500 | 1436 |
| 483 | 20231201 | 104400 | 118975383500 | 477500 | 477500 | 478000 | 477000 | 828 |
| 484 | 20231201 | 104300 | 118580075500 | 477500 | 477500 | 477500 | 476500 | 1576 |
| 485 | 20231201 | 104200 | 117828598500 | 477000 | 477500 | 477500 | 476500 | 838 |
| 486 | 20231201 | 104100 | 117428769500 | 477000 | 477500 | 478000 | 477000 | 2583 |
| 487 | 20231201 | 104000 | 116195482500 | 477000 | 477000 | 477500 | 477000 | 1837 |
| 488 | 20231201 | 103900 | 115319025500 | 477000 | 476500 | 477000 | 476500 | 490 |
| 489 | 20231201 | 103800 | 115085472000 | 476500 | 477000 | 477500 | 476500 | 1670 |
| 490 | 20231201 | 103700 | 114288783500 | 476500 | 476500 | 477000 | 476500 | 1254 |
| 491 | 20231201 | 103600 | 113690713000 | 477000 | 475500 | 477000 | 475500 | 1939 |
| 492 | 20231201 | 103500 | 112767195000 | 475500 | 475000 | 476000 | 475000 | 1411 |
| 493 | 20231201 | 103400 | 112096410500 | 475500 | 474500 | 475500 | 474500 | 1188 |
| 494 | 20231201 | 103300 | 111532277000 | 474500 | 474500 | 475000 | 474500 | 470 |
| 495 | 20231201 | 103200 | 111309247500 | 474500 | 474500 | 475000 | 474500 | 530 |
| 496 | 20231201 | 103100 | 111057753500 | 475000 | 475000 | 475000 | 474500 | 310 |
| 497 | 20231201 | 103000 | 110910612000 | 475000 | 474500 | 475000 | 474500 | 387 |
| 498 | 20231201 | 102900 | 110726941000 | 474500 | 475000 | 475000 | 474500 | 469 |
| 499 | 20231201 | 102800 | 110504312500 | 475500 | 475500 | 475500 | 475000 | 767 |
| 500 | 20231201 | 102700 | 110139847000 | 475500 | 475500 | 476000 | 475000 | 677 |
| 501 | 20231201 | 102600 | 109817878000 | 475500 | 475500 | 476000 | 475500 | 231 |
| 502 | 20231201 | 102500 | 109708021500 | 476000 | 475500 | 476000 | 475500 | 369 |
| 503 | 20231201 | 102400 | 109532453000 | 475500 | 476000 | 476500 | 475000 | 1795 |
| 504 | 20231201 | 102300 | 108678564500 | 476000 | 475000 | 476500 | 475000 | 2269 |
| 505 | 20231201 | 102200 | 107599282500 | 475000 | 475000 | 475500 | 474500 | 1072 |
| 506 | 20231201 | 102100 | 107090069000 | 475000 | 475500 | 475500 | 474500 | 1715 |
| 507 | 20231201 | 102000 | 106275386000 | 475000 | 475000 | 475500 | 475000 | 496 |
| 508 | 20231201 | 101900 | 106039711000 | 475000 | 475000 | 475500 | 475000 | 960 |
| 509 | 20231201 | 101800 | 105583420500 | 475500 | 475000 | 475500 | 474500 | 1286 |
| 510 | 20231201 | 101700 | 104972586500 | 474500 | 474000 | 475000 | 474000 | 1694 |
| 511 | 20231201 | 101600 | 104168953000 | 474500 | 474000 | 474500 | 474000 | 898 |
| 512 | 20231201 | 101500 | 103743164500 | 474000 | 474500 | 474500 | 474000 | 632 |
| 513 | 20231201 | 101400 | 103443401000 | 474500 | 474500 | 475000 | 474500 | 1488 |
| 514 | 20231201 | 101300 | 102737259000 | 475000 | 475000 | 475000 | 474500 | 402 |
| 515 | 20231201 | 101200 | 102546395500 | 475000 | 475000 | 475500 | 474500 | 1181 |
| 516 | 20231201 | 101100 | 101985414500 | 475500 | 475000 | 475500 | 474500 | 1264 |
| 517 | 20231201 | 101000 | 101384951500 | 475000 | 474500 | 475000 | 474000 | 2237 |
| 518 | 20231201 | 100900 | 100323552000 | 474000 | 474500 | 475000 | 474000 | 227 |
| 519 | 20231201 | 100800 | 100215865000 | 474500 | 475000 | 475000 | 474000 | 1282 |
| 520 | 20231201 | 100700 | 99607445000 | 474500 | 474500 | 475000 | 474500 | 588 |
| 521 | 20231201 | 100600 | 99328394000 | 475000 | 474500 | 475000 | 474500 | 1490 |
| 522 | 20231201 | 100500 | 98621238500 | 475000 | 475000 | 475000 | 474500 | 741 |
| 523 | 20231201 | 100400 | 98269450000 | 474500 | 475000 | 475000 | 474500 | 751 |
| 524 | 20231201 | 100300 | 97913037000 | 474500 | 474500 | 475000 | 474000 | 741 |
| 525 | 20231201 | 100200 | 97561473000 | 474000 | 474000 | 474500 | 474000 | 931 |
| 526 | 20231201 | 100100 | 97119751500 | 474000 | 474000 | 474500 | 474000 | 394 |
| 527 | 20231201 | 100000 | 96932926000 | 474500 | 473000 | 474500 | 473000 | 1734 |
| 528 | 20231201 | 095900 | 96111317000 | 473500 | 472500 | 474000 | 472500 | 1503 |
| 529 | 20231201 | 095800 | 95400133000 | 473000 | 473000 | 473000 | 472500 | 396 |
| 530 | 20231201 | 095700 | 95212900000 | 473000 | 473500 | 473500 | 472500 | 2903 |
| 531 | 20231201 | 095600 | 93839694000 | 473500 | 473500 | 473500 | 473000 | 871 |
| 532 | 20231201 | 095500 | 93427374000 | 473500 | 474000 | 474000 | 473000 | 2925 |
| 533 | 20231201 | 095400 | 92041783000 | 473500 | 473500 | 474000 | 473500 | 605 |
| 534 | 20231201 | 095300 | 91755163500 | 474000 | 473000 | 474500 | 473000 | 2539 |
| 535 | 20231201 | 095200 | 90552461500 | 473000 | 473500 | 473500 | 473000 | 398 |
| 536 | 20231201 | 095100 | 90364101000 | 473500 | 472500 | 473500 | 471500 | 2254 |
| 537 | 20231201 | 095000 | 89299227000 | 472000 | 472000 | 472500 | 471500 | 1936 |
| 538 | 20231201 | 094900 | 88385522000 | 472500 | 472000 | 472500 | 472000 | 900 |
| 539 | 20231201 | 094800 | 87960687500 | 472000 | 472000 | 472500 | 472000 | 1212 |
| 540 | 20231201 | 094700 | 87388531500 | 472000 | 472500 | 473000 | 472000 | 1058 |
| 541 | 20231201 | 094600 | 86888590500 | 473000 | 473000 | 473500 | 472500 | 1226 |
| 542 | 20231201 | 094500 | 86308919000 | 473500 | 472500 | 473500 | 472500 | 536 |
| 543 | 20231201 | 094400 | 86055279000 | 473500 | 472000 | 473500 | 472000 | 2037 |
| 544 | 20231201 | 094300 | 85092554500 | 472000 | 472500 | 472500 | 471500 | 2120 |
| 545 | 20231201 | 094200 | 84091957000 | 472500 | 473000 | 473500 | 472000 | 1361 |
| 546 | 20231201 | 094100 | 83448810500 | 473000 | 472500 | 473000 | 472000 | 1564 |
| 547 | 20231201 | 094000 | 82709787500 | 472500 | 471500 | 472500 | 471000 | 1116 |
| 548 | 20231201 | 093900 | 82183240000 | 471500 | 471000 | 472000 | 471000 | 969 |
| 549 | 20231201 | 093800 | 81726385000 | 471500 | 470500 | 472000 | 470500 | 1178 |
| 550 | 20231201 | 093700 | 81171305500 | 471000 | 470500 | 471500 | 469500 | 5054 |
| 551 | 20231201 | 093600 | 78793981500 | 470500 | 470500 | 470500 | 470000 | 5291 |
| 552 | 20231201 | 093500 | 76306523500 | 470500 | 470000 | 471000 | 470000 | 3902 |
| 553 | 20231201 | 093400 | 74470554000 | 470000 | 472000 | 472000 | 470000 | 9245 |
| 554 | 20231201 | 093300 | 70121473500 | 472000 | 470500 | 472000 | 470500 | 6034 |
| 555 | 20231201 | 093200 | 67279090000 | 470500 | 471000 | 471500 | 470500 | 4184 |
| 556 | 20231201 | 093100 | 65308812000 | 471000 | 472500 | 472500 | 471000 | 4956 |
| 557 | 20231201 | 093000 | 62971869000 | 472000 | 472000 | 472500 | 472000 | 2316 |
| 558 | 20231201 | 092900 | 61878523000 | 472000 | 472500 | 473000 | 472000 | 4722 |
| 559 | 20231201 | 092800 | 59648465000 | 472500 | 473000 | 473500 | 472500 | 3169 |
| 560 | 20231201 | 092700 | 58149468500 | 473000 | 473000 | 473500 | 472500 | 1344 |
| 561 | 20231201 | 092600 | 57513943000 | 473000 | 476000 | 476000 | 472500 | 14118 |
| 562 | 20231201 | 092500 | 50825118500 | 476000 | 476000 | 476000 | 475500 | 1911 |
| 563 | 20231201 | 092400 | 49915584000 | 476000 | 475500 | 476000 | 475000 | 1915 |
| 564 | 20231201 | 092300 | 49004510000 | 475500 | 474500 | 475500 | 474500 | 1495 |
| 565 | 20231201 | 092200 | 48294379500 | 475000 | 474500 | 475000 | 474000 | 1626 |
| 566 | 20231201 | 092100 | 47522633000 | 474500 | 474500 | 475000 | 474000 | 2269 |
| 567 | 20231201 | 092000 | 46446009500 | 474500 | 473500 | 474500 | 473500 | 1283 |
| 568 | 20231201 | 091900 | 45837642000 | 474000 | 474000 | 474500 | 473500 | 1923 |
| 569 | 20231201 | 091800 | 44926226000 | 474000 | 474000 | 475000 | 473500 | 4223 |
| 570 | 20231201 | 091700 | 42923965000 | 474500 | 474000 | 474500 | 473500 | 1891 |
| 571 | 20231201 | 091600 | 42027501000 | 473500 | 474000 | 474000 | 473000 | 3474 |
| 572 | 20231201 | 091500 | 40382496000 | 474000 | 474500 | 474500 | 473500 | 4072 |
| 573 | 20231201 | 091400 | 38453077000 | 474000 | 475500 | 475500 | 474000 | 6279 |
| 574 | 20231201 | 091300 | 35472771500 | 475000 | 476000 | 476000 | 475000 | 3514 |
| 575 | 20231201 | 091200 | 33801526500 | 475500 | 475000 | 477000 | 475000 | 3476 |
| 576 | 20231201 | 091100 | 32147564000 | 475000 | 475500 | 476000 | 475000 | 3695 |
| 577 | 20231201 | 091000 | 30391512500 | 475500 | 475500 | 476000 | 475000 | 2524 |
| 578 | 20231201 | 090900 | 29192045000 | 475500 | 476500 | 476500 | 475000 | 5580 |
| 579 | 20231201 | 090800 | 26537137500 | 476500 | 476000 | 477000 | 476000 | 2944 |
| 580 | 20231201 | 090700 | 25134576500 | 476500 | 477000 | 477000 | 476000 | 2676 |
| 581 | 20231201 | 090600 | 23859368000 | 477000 | 477500 | 478000 | 476000 | 8441 |
| 582 | 20231201 | 090500 | 19834158500 | 478000 | 477000 | 478000 | 477000 | 2570 |
| 583 | 20231201 | 090400 | 18607527000 | 477000 | 478000 | 478000 | 477000 | 4210 |
| 584 | 20231201 | 090300 | 16598063000 | 477500 | 478500 | 478500 | 477000 | 6490 |
| 585 | 20231201 | 090200 | 13496168500 | 478000 | 480000 | 481000 | 478000 | 10473 |
| 586 | 20231201 | 090100 | 8475835500 | 480000 | 481000 | 481000 | 478500 | 5355 |
| 587 | 20231201 | 090000 | 5908410500 | 481000 | 483000 | 483000 | 480000 | 11396 |