34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 3 | 20231205 | 185800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20231205 | 185700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20231205 | 185600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20231205 | 185500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20231205 | 185400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20231205 | 185300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20231205 | 185200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20231205 | 185100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20231205 | 185000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20231205 | 184900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20231205 | 184800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20231205 | 184700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20231205 | 184600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20231205 | 184500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20231205 | 184400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20231205 | 184300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20231205 | 184200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20231205 | 184100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20231205 | 184000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20231205 | 183900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20231205 | 183800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20231205 | 183700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20231205 | 183600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20231205 | 183500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20231205 | 183400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20231205 | 183300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20231205 | 183200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20231205 | 183100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20231205 | 183000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20231205 | 182900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 33 | 20231205 | 182800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20231205 | 182700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20231205 | 182600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20231205 | 182500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20231205 | 182400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20231205 | 182300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20231205 | 182200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20231205 | 182100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20231205 | 182000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20231205 | 181900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20231205 | 181800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20231205 | 181700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20231205 | 181600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20231205 | 181500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20231205 | 181400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20231205 | 181300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20231205 | 181200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20231205 | 181100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20231205 | 181000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20231205 | 180900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20231205 | 180800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20231205 | 180700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20231205 | 180600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20231205 | 180500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20231205 | 180400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20231205 | 180300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20231205 | 180200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20231205 | 180100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20231205 | 180000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20231205 | 175900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 63 | 20231205 | 175800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20231205 | 175700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20231205 | 175600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20231205 | 175500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20231205 | 175400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20231205 | 175300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20231205 | 175200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20231205 | 175100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20231205 | 175000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20231205 | 174900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20231205 | 174800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20231205 | 174700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20231205 | 174600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20231205 | 174500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20231205 | 174400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20231205 | 174300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20231205 | 174200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20231205 | 174100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20231205 | 174000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20231205 | 173900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20231205 | 173800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20231205 | 173700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20231205 | 173600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20231205 | 173500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20231205 | 173400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20231205 | 173300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20231205 | 173200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20231205 | 173100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20231205 | 173000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20231205 | 172900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 93 | 20231205 | 172800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20231205 | 172700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20231205 | 172600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20231205 | 172500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20231205 | 172400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20231205 | 172300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20231205 | 172200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20231205 | 172100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20231205 | 172000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20231205 | 171900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20231205 | 171800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20231205 | 171700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20231205 | 171600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20231205 | 171500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20231205 | 171400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20231205 | 171300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20231205 | 171200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20231205 | 171100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20231205 | 171000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20231205 | 170900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20231205 | 170800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20231205 | 170700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20231205 | 170600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20231205 | 170500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20231205 | 170400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20231205 | 170300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20231205 | 170200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20231205 | 170100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20231205 | 170000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20231205 | 165900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 123 | 20231205 | 165800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20231205 | 165700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20231205 | 165600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20231205 | 165500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20231205 | 165400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20231205 | 165300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20231205 | 165200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20231205 | 165100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20231205 | 165000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20231205 | 164900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20231205 | 164800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20231205 | 164700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20231205 | 164600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20231205 | 164500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20231205 | 164400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20231205 | 164300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20231205 | 164200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20231205 | 164100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20231205 | 164000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20231205 | 163900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20231205 | 163800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20231205 | 163700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20231205 | 163600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20231205 | 163500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20231205 | 163400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20231205 | 163300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20231205 | 163200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20231205 | 163100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20231205 | 163000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20231205 | 162900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 153 | 20231205 | 162800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20231205 | 162700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20231205 | 162600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20231205 | 162500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20231205 | 162400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20231205 | 162300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20231205 | 162200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20231205 | 162100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20231205 | 162000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20231205 | 161900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20231205 | 161800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20231205 | 161700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20231205 | 161600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20231205 | 161500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20231205 | 161400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20231205 | 161300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20231205 | 161200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20231205 | 161100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20231205 | 161000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20231205 | 160900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20231205 | 160800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20231205 | 160700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20231205 | 160600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20231205 | 160500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20231205 | 160400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20231205 | 160300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20231205 | 160200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20231205 | 160100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20231205 | 160000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20231205 | 155900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 183 | 20231205 | 155800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20231205 | 155700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20231205 | 155600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20231205 | 155500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20231205 | 155400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20231205 | 155300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20231205 | 155200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20231205 | 155100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20231205 | 155000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20231205 | 154900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20231205 | 154800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 194 | 20231205 | 154700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 195 | 20231205 | 154600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 196 | 20231205 | 154500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 197 | 20231205 | 154400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 198 | 20231205 | 154300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 199 | 20231205 | 154200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 200 | 20231205 | 154100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 201 | 20231205 | 154000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 202 | 20231205 | 153900 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 203 | 20231205 | 153800 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 204 | 20231205 | 153700 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 205 | 20231205 | 153600 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 206 | 20231205 | 153500 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 207 | 20231205 | 153400 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 208 | 20231205 | 153300 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 209 | 20231205 | 153200 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 210 | 20231205 | 153100 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 0 |
| 211 | 20231205 | 153000 | 13064675000 | 201000 | 201000 | 201000 | 201000 | 1432 |
| 212 | 20231205 | 152900 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 213 | 20231205 | 152800 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 214 | 20231205 | 152700 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 215 | 20231205 | 152600 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 216 | 20231205 | 152500 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 217 | 20231205 | 152400 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 218 | 20231205 | 152300 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 219 | 20231205 | 152200 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 220 | 20231205 | 152100 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 221 | 20231205 | 152000 | 12776843000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 222 | 20231205 | 151900 | 12776843000 | 203000 | 201500 | 203000 | 201500 | 38 |
| 223 | 20231205 | 151800 | 12769171500 | 201500 | 202000 | 203000 | 201000 | 191 |
| 224 | 20231205 | 151700 | 12730557000 | 202000 | 201500 | 202500 | 201500 | 249 |
| 225 | 20231205 | 151600 | 12680331500 | 202000 | 201500 | 202000 | 201000 | 311 |
| 226 | 20231205 | 151500 | 12617641500 | 201500 | 201500 | 202000 | 201000 | 351 |
| 227 | 20231205 | 151400 | 12546921000 | 201500 | 202000 | 202500 | 201000 | 319 |
| 228 | 20231205 | 151300 | 12482600000 | 202000 | 201500 | 202000 | 201000 | 304 |
| 229 | 20231205 | 151200 | 12421435000 | 201000 | 201500 | 202500 | 201000 | 235 |
| 230 | 20231205 | 151100 | 12374065500 | 201500 | 201000 | 202500 | 201000 | 380 |
| 231 | 20231205 | 151000 | 12297453000 | 201000 | 201500 | 203000 | 201000 | 233 |
| 232 | 20231205 | 150900 | 12250419500 | 202000 | 201500 | 202000 | 201000 | 349 |
| 233 | 20231205 | 150800 | 12180000000 | 201500 | 201500 | 203000 | 201000 | 261 |
| 234 | 20231205 | 150700 | 12127370000 | 202000 | 201500 | 202000 | 201000 | 231 |
| 235 | 20231205 | 150600 | 12080790500 | 202000 | 202000 | 202000 | 201500 | 198 |
| 236 | 20231205 | 150500 | 12040828000 | 201500 | 202000 | 202500 | 201500 | 179 |
| 237 | 20231205 | 150400 | 12004688000 | 202000 | 201500 | 202500 | 201500 | 189 |
| 238 | 20231205 | 150300 | 11966466000 | 201500 | 202000 | 203000 | 201500 | 135 |
| 239 | 20231205 | 150200 | 11939176000 | 202500 | 202500 | 203000 | 201500 | 211 |
| 240 | 20231205 | 150100 | 11896476500 | 202500 | 203000 | 203500 | 202000 | 185 |
| 241 | 20231205 | 150000 | 11858952000 | 202500 | 202500 | 203000 | 202000 | 235 |
| 242 | 20231205 | 145900 | 11811379000 | 202500 | 202500 | 203000 | 202000 | 154 |
| 243 | 20231205 | 145800 | 11780171000 | 202500 | 202500 | 202500 | 201500 | 538 |
| 244 | 20231205 | 145700 | 11671631000 | 202500 | 203000 | 203500 | 202000 | 203 |
| 245 | 20231205 | 145600 | 11630514000 | 202500 | 203000 | 203500 | 202000 | 146 |
| 246 | 20231205 | 145500 | 11600904000 | 202500 | 202500 | 203000 | 202000 | 113 |
| 247 | 20231205 | 145400 | 11578024500 | 202500 | 203500 | 203500 | 202000 | 300 |
| 248 | 20231205 | 145300 | 11517231500 | 203500 | 202500 | 203500 | 202500 | 173 |
| 249 | 20231205 | 145200 | 11482128000 | 203000 | 202500 | 203000 | 202500 | 127 |
| 250 | 20231205 | 145100 | 11456369000 | 202500 | 202500 | 203500 | 202500 | 132 |
| 251 | 20231205 | 145000 | 11429541000 | 203000 | 203000 | 203500 | 202500 | 143 |
| 252 | 20231205 | 144900 | 11400523000 | 202500 | 203000 | 203500 | 202500 | 127 |
| 253 | 20231205 | 144800 | 11374713000 | 202500 | 203000 | 203500 | 202500 | 166 |
| 254 | 20231205 | 144700 | 11341021500 | 203500 | 203000 | 203500 | 202500 | 268 |
| 255 | 20231205 | 144600 | 11286571500 | 203000 | 202500 | 203000 | 202500 | 264 |
| 256 | 20231205 | 144500 | 11233004500 | 203000 | 203000 | 203000 | 202500 | 304 |
| 257 | 20231205 | 144400 | 11171395500 | 202500 | 202500 | 203000 | 202500 | 164 |
| 258 | 20231205 | 144300 | 11138142500 | 203000 | 203000 | 203000 | 202500 | 121 |
| 259 | 20231205 | 144200 | 11113595000 | 203000 | 203000 | 203000 | 202500 | 217 |
| 260 | 20231205 | 144100 | 11069582500 | 203000 | 203000 | 203000 | 202500 | 117 |
| 261 | 20231205 | 144000 | 11045849500 | 203000 | 203000 | 203500 | 202500 | 124 |
| 262 | 20231205 | 143900 | 11020659000 | 203000 | 202500 | 203500 | 202500 | 182 |
| 263 | 20231205 | 143800 | 10983705000 | 203000 | 204500 | 204500 | 203000 | 157 |
| 264 | 20231205 | 143700 | 10951799500 | 204500 | 203000 | 204500 | 203000 | 155 |
| 265 | 20231205 | 143600 | 10920257000 | 203000 | 204000 | 204500 | 203000 | 197 |
| 266 | 20231205 | 143500 | 10880139000 | 204000 | 203000 | 204000 | 202500 | 930 |
| 267 | 20231205 | 143400 | 10690669000 | 203000 | 203500 | 203500 | 203000 | 429 |
| 268 | 20231205 | 143300 | 10603542500 | 203500 | 203500 | 203500 | 203000 | 101 |
| 269 | 20231205 | 143200 | 10583002000 | 203500 | 203500 | 203500 | 203000 | 100 |
| 270 | 20231205 | 143100 | 10562661000 | 203500 | 203500 | 204000 | 203500 | 172 |
| 271 | 20231205 | 143000 | 10527592000 | 204000 | 203000 | 204000 | 203000 | 92 |
| 272 | 20231205 | 142900 | 10508865500 | 203500 | 203500 | 204000 | 203000 | 167 |
| 273 | 20231205 | 142800 | 10474865500 | 204000 | 203500 | 204000 | 203000 | 129 |
| 274 | 20231205 | 142700 | 10448600000 | 204000 | 204000 | 204000 | 203500 | 166 |
| 275 | 20231205 | 142600 | 10414776500 | 204000 | 204000 | 204000 | 203500 | 168 |
| 276 | 20231205 | 142500 | 10380511500 | 204000 | 204000 | 204500 | 203500 | 37 |
| 277 | 20231205 | 142400 | 10372965500 | 204500 | 204000 | 204500 | 203500 | 225 |
| 278 | 20231205 | 142300 | 10327079000 | 204000 | 204000 | 204000 | 203500 | 32 |
| 279 | 20231205 | 142200 | 10320560000 | 203500 | 203500 | 204500 | 203500 | 322 |
| 280 | 20231205 | 142100 | 10254932000 | 204000 | 204500 | 204500 | 203500 | 107 |
| 281 | 20231205 | 142000 | 10233071500 | 204500 | 204500 | 204500 | 203500 | 148 |
| 282 | 20231205 | 141900 | 10202855500 | 204500 | 204500 | 204500 | 204000 | 187 |
| 283 | 20231205 | 141800 | 10164644500 | 204500 | 204500 | 204500 | 204000 | 83 |
| 284 | 20231205 | 141700 | 10147686000 | 204500 | 204000 | 204500 | 204000 | 128 |
| 285 | 20231205 | 141600 | 10121538000 | 204000 | 204500 | 204500 | 203500 | 131 |
| 286 | 20231205 | 141500 | 10094769000 | 204000 | 204500 | 204500 | 203500 | 109 |
| 287 | 20231205 | 141400 | 10072513500 | 204500 | 204000 | 204500 | 204000 | 132 |
| 288 | 20231205 | 141300 | 10045539000 | 204000 | 204500 | 204500 | 203500 | 107 |
| 289 | 20231205 | 141200 | 10023679500 | 204500 | 204500 | 204500 | 204000 | 94 |
| 290 | 20231205 | 141100 | 10004462500 | 204500 | 204500 | 204500 | 204000 | 100 |
| 291 | 20231205 | 141000 | 9984023000 | 204500 | 204000 | 204500 | 203500 | 170 |
| 292 | 20231205 | 140900 | 9949300500 | 204000 | 204500 | 204500 | 203500 | 152 |
| 293 | 20231205 | 140800 | 9918263500 | 204000 | 204500 | 205000 | 203500 | 173 |
| 294 | 20231205 | 140700 | 9882916500 | 204000 | 204000 | 204500 | 204000 | 106 |
| 295 | 20231205 | 140600 | 9861264000 | 204000 | 204000 | 205000 | 203500 | 221 |
| 296 | 20231205 | 140500 | 9816100000 | 204000 | 204500 | 205000 | 203500 | 177 |
| 297 | 20231205 | 140400 | 9779937500 | 204000 | 203500 | 204500 | 203500 | 226 |
| 298 | 20231205 | 140300 | 9733793500 | 204000 | 204000 | 204500 | 203500 | 182 |
| 299 | 20231205 | 140200 | 9696663000 | 203500 | 204500 | 205000 | 203500 | 467 |
| 300 | 20231205 | 140100 | 9601391000 | 204500 | 204500 | 204500 | 204000 | 283 |
| 301 | 20231205 | 140000 | 9543545000 | 204000 | 204000 | 205000 | 204000 | 90 |
| 302 | 20231205 | 135900 | 9525150000 | 204500 | 205000 | 205000 | 204000 | 324 |
| 303 | 20231205 | 135800 | 9458868500 | 204500 | 205000 | 205000 | 204000 | 217 |
| 304 | 20231205 | 135700 | 9414517000 | 205000 | 204000 | 205000 | 204000 | 196 |
| 305 | 20231205 | 135600 | 9374423500 | 204500 | 204000 | 205000 | 204000 | 207 |
| 306 | 20231205 | 135500 | 9332088000 | 204000 | 204500 | 205000 | 204000 | 147 |
| 307 | 20231205 | 135400 | 9302020500 | 204500 | 204000 | 204500 | 204000 | 209 |
| 308 | 20231205 | 135300 | 9259319500 | 204000 | 205000 | 205000 | 204000 | 113 |
| 309 | 20231205 | 135200 | 9236216500 | 204500 | 204000 | 205000 | 204000 | 206 |
| 310 | 20231205 | 135100 | 9194095500 | 204500 | 204500 | 205500 | 204000 | 187 |
| 311 | 20231205 | 135000 | 9155801000 | 205000 | 204500 | 205500 | 204000 | 631 |
| 312 | 20231205 | 134900 | 9026710000 | 204500 | 205000 | 205500 | 204500 | 121 |
| 313 | 20231205 | 134800 | 9001920500 | 204500 | 205000 | 205500 | 204500 | 322 |
| 314 | 20231205 | 134700 | 8935883000 | 205000 | 205500 | 205500 | 204500 | 85 |
| 315 | 20231205 | 134600 | 8918458500 | 205500 | 205000 | 205500 | 205000 | 134 |
| 316 | 20231205 | 134500 | 8890942000 | 205000 | 205500 | 205500 | 204500 | 127 |
| 317 | 20231205 | 134400 | 8864890000 | 205500 | 205500 | 205500 | 205000 | 159 |
| 318 | 20231205 | 134300 | 8832234500 | 205500 | 205000 | 205500 | 204500 | 142 |
| 319 | 20231205 | 134200 | 8803131500 | 205000 | 205500 | 205500 | 204500 | 138 |
| 320 | 20231205 | 134100 | 8774809500 | 205500 | 205000 | 205500 | 204500 | 124 |
| 321 | 20231205 | 134000 | 8749356000 | 204500 | 205000 | 205500 | 204500 | 129 |
| 322 | 20231205 | 133900 | 8722879000 | 205500 | 206000 | 206000 | 205000 | 210 |
| 323 | 20231205 | 133800 | 8679712500 | 205500 | 206000 | 206000 | 205000 | 144 |
| 324 | 20231205 | 133700 | 8650116500 | 206000 | 205500 | 206000 | 205000 | 172 |
| 325 | 20231205 | 133600 | 8614776000 | 205500 | 205500 | 205500 | 205000 | 767 |
| 326 | 20231205 | 133500 | 8457186000 | 205500 | 205500 | 205500 | 204500 | 352 |
| 327 | 20231205 | 133400 | 8385021000 | 205500 | 205000 | 205500 | 204500 | 135 |
| 328 | 20231205 | 133300 | 8357317000 | 205000 | 205000 | 205500 | 204500 | 161 |
| 329 | 20231205 | 133200 | 8324307500 | 205000 | 205000 | 205000 | 205000 | 109 |
| 330 | 20231205 | 133100 | 8301962500 | 205000 | 204500 | 205000 | 204500 | 173 |
| 331 | 20231205 | 133000 | 8266512500 | 205000 | 205000 | 205000 | 204500 | 66 |
| 332 | 20231205 | 132900 | 8252984000 | 205000 | 205000 | 205000 | 205000 | 134 |
| 333 | 20231205 | 132800 | 8225514000 | 205000 | 205000 | 205000 | 204500 | 150 |
| 334 | 20231205 | 132700 | 8194797000 | 205000 | 205000 | 205000 | 204500 | 69 |
| 335 | 20231205 | 132600 | 8180655500 | 205000 | 205000 | 205000 | 204500 | 149 |
| 336 | 20231205 | 132500 | 8150114500 | 205000 | 205000 | 205000 | 204500 | 390 |
| 337 | 20231205 | 132400 | 8070262500 | 204500 | 204500 | 205000 | 204000 | 212 |
| 338 | 20231205 | 132300 | 8026908500 | 204500 | 204000 | 204500 | 204000 | 89 |
| 339 | 20231205 | 132200 | 8008712500 | 204000 | 204500 | 204500 | 204000 | 62 |
| 340 | 20231205 | 132100 | 7996034000 | 204500 | 204500 | 204500 | 204500 | 95 |
| 341 | 20231205 | 132000 | 7976606500 | 204000 | 204500 | 204500 | 204000 | 49 |
| 342 | 20231205 | 131900 | 7966586500 | 204500 | 204500 | 204500 | 204000 | 84 |
| 343 | 20231205 | 131800 | 7949409000 | 204000 | 204500 | 204500 | 204000 | 36 |
| 344 | 20231205 | 131700 | 7942048000 | 204500 | 204500 | 204500 | 204000 | 117 |
| 345 | 20231205 | 131600 | 7918156500 | 204500 | 204500 | 204500 | 204500 | 86 |
| 346 | 20231205 | 131500 | 7900569500 | 204500 | 204000 | 204500 | 204000 | 116 |
| 347 | 20231205 | 131400 | 7876875000 | 204500 | 204500 | 204500 | 204500 | 117 |
| 348 | 20231205 | 131300 | 7852948500 | 204500 | 204500 | 204500 | 204000 | 139 |
| 349 | 20231205 | 131200 | 7824573000 | 204500 | 204500 | 204500 | 204500 | 81 |
| 350 | 20231205 | 131100 | 7808008500 | 204500 | 205000 | 205000 | 204000 | 122 |
| 351 | 20231205 | 131000 | 7783061500 | 205000 | 205000 | 205000 | 204500 | 116 |
| 352 | 20231205 | 130900 | 7759294000 | 204500 | 205000 | 205000 | 204500 | 17 |
| 353 | 20231205 | 130800 | 7755809500 | 205000 | 205000 | 205000 | 204500 | 63 |
| 354 | 20231205 | 130700 | 7742898000 | 205000 | 205000 | 205000 | 204500 | 113 |
| 355 | 20231205 | 130600 | 7719746500 | 205000 | 205000 | 205000 | 205000 | 15 |
| 356 | 20231205 | 130500 | 7716671500 | 205000 | 205000 | 205000 | 205000 | 85 |
| 357 | 20231205 | 130400 | 7699246500 | 205000 | 205000 | 205000 | 204500 | 177 |
| 358 | 20231205 | 130300 | 7663034500 | 205000 | 205000 | 205000 | 204500 | 100 |
| 359 | 20231205 | 130200 | 7642535000 | 205000 | 205000 | 205000 | 204500 | 47 |
| 360 | 20231205 | 130100 | 7632901000 | 205000 | 205000 | 205000 | 204500 | 141 |
| 361 | 20231205 | 130000 | 7604014500 | 204500 | 205000 | 205000 | 204500 | 58 |
| 362 | 20231205 | 125900 | 7592126500 | 205000 | 205000 | 205000 | 204500 | 39 |
| 363 | 20231205 | 125800 | 7584132500 | 205000 | 205000 | 205000 | 204500 | 126 |
| 364 | 20231205 | 125700 | 7558315000 | 205000 | 205000 | 205000 | 205000 | 30 |
| 365 | 20231205 | 125600 | 7552165000 | 205000 | 205000 | 205000 | 204500 | 94 |
| 366 | 20231205 | 125500 | 7532905500 | 205000 | 205000 | 205000 | 204500 | 72 |
| 367 | 20231205 | 125400 | 7518164500 | 205000 | 205000 | 205000 | 205000 | 112 |
| 368 | 20231205 | 125300 | 7495204500 | 205000 | 205000 | 205000 | 204500 | 26 |
| 369 | 20231205 | 125200 | 7489877500 | 205000 | 205000 | 205000 | 204500 | 123 |
| 370 | 20231205 | 125100 | 7464675000 | 205000 | 205000 | 205000 | 204500 | 83 |
| 371 | 20231205 | 125000 | 7447660500 | 205000 | 205000 | 205000 | 204500 | 202 |
| 372 | 20231205 | 124900 | 7406254000 | 205000 | 205000 | 205000 | 204500 | 133 |
| 373 | 20231205 | 124800 | 7379002000 | 205000 | 205000 | 205000 | 204500 | 43 |
| 374 | 20231205 | 124700 | 7370196000 | 205000 | 205000 | 205000 | 204500 | 150 |
| 375 | 20231205 | 124600 | 7339447000 | 205000 | 205500 | 205500 | 204500 | 196 |
| 376 | 20231205 | 124500 | 7299293500 | 205000 | 205500 | 205500 | 205000 | 148 |
| 377 | 20231205 | 124400 | 7268899000 | 205500 | 205500 | 205500 | 205000 | 63 |
| 378 | 20231205 | 124300 | 7255954500 | 204500 | 205000 | 205500 | 204500 | 284 |
| 379 | 20231205 | 124200 | 7197674000 | 205000 | 205500 | 205500 | 204500 | 415 |
| 380 | 20231205 | 124100 | 7112690500 | 205500 | 205000 | 205500 | 204500 | 127 |
| 381 | 20231205 | 124000 | 7086658500 | 205000 | 205000 | 205000 | 204500 | 128 |
| 382 | 20231205 | 123900 | 7060444000 | 205000 | 205000 | 205000 | 204500 | 38 |
| 383 | 20231205 | 123800 | 7052654500 | 205000 | 204500 | 205500 | 204500 | 175 |
| 384 | 20231205 | 123700 | 7016794000 | 205000 | 205000 | 205000 | 204500 | 200 |
| 385 | 20231205 | 123600 | 6975859000 | 205000 | 205000 | 205000 | 205000 | 58 |
| 386 | 20231205 | 123500 | 6963969000 | 205000 | 204500 | 205000 | 204500 | 91 |
| 387 | 20231205 | 123400 | 6945328000 | 205000 | 205000 | 205000 | 204500 | 67 |
| 388 | 20231205 | 123300 | 6931595500 | 205000 | 205000 | 205000 | 205000 | 77 |
| 389 | 20231205 | 123200 | 6915810500 | 205000 | 205000 | 205000 | 204500 | 52 |
| 390 | 20231205 | 123100 | 6905163000 | 205000 | 205000 | 205000 | 204500 | 83 |
| 391 | 20231205 | 123000 | 6888149000 | 204500 | 205000 | 205000 | 204500 | 60 |
| 392 | 20231205 | 122900 | 6875850500 | 205000 | 205000 | 205000 | 204500 | 395 |
| 393 | 20231205 | 122800 | 6795039000 | 205000 | 205000 | 205000 | 205000 | 63 |
| 394 | 20231205 | 122700 | 6782124000 | 205000 | 205000 | 205500 | 205000 | 129 |
| 395 | 20231205 | 122600 | 6755678500 | 205000 | 205000 | 205000 | 204500 | 78 |
| 396 | 20231205 | 122500 | 6739701000 | 205000 | 205000 | 205000 | 205000 | 91 |
| 397 | 20231205 | 122400 | 6721046000 | 205000 | 205000 | 205000 | 204500 | 54 |
| 398 | 20231205 | 122300 | 6709977000 | 205000 | 205000 | 205000 | 204500 | 100 |
| 399 | 20231205 | 122200 | 6689489500 | 205000 | 205000 | 205000 | 205000 | 65 |
| 400 | 20231205 | 122100 | 6676164500 | 205000 | 204500 | 205000 | 204500 | 41 |
| 401 | 20231205 | 122000 | 6667760000 | 205000 | 205000 | 205000 | 204500 | 146 |
| 402 | 20231205 | 121900 | 6637843000 | 205000 | 205000 | 205000 | 205000 | 40 |
| 403 | 20231205 | 121800 | 6629643000 | 205000 | 205000 | 205000 | 204500 | 73 |
| 404 | 20231205 | 121700 | 6614679000 | 205000 | 205000 | 205000 | 204500 | 81 |
| 405 | 20231205 | 121600 | 6598086500 | 205000 | 205000 | 205000 | 205000 | 74 |
| 406 | 20231205 | 121500 | 6582916500 | 205000 | 205000 | 205000 | 205000 | 17 |
| 407 | 20231205 | 121400 | 6579431500 | 205000 | 205000 | 205000 | 204500 | 86 |
| 408 | 20231205 | 121300 | 6561816000 | 205000 | 205000 | 205000 | 204500 | 109 |
| 409 | 20231205 | 121200 | 6539493000 | 205000 | 205000 | 205000 | 205000 | 68 |
| 410 | 20231205 | 121100 | 6525553000 | 205000 | 205000 | 205000 | 204500 | 109 |
| 411 | 20231205 | 121000 | 6503220500 | 205000 | 205000 | 205000 | 205000 | 82 |
| 412 | 20231205 | 120900 | 6486410500 | 205000 | 205000 | 205000 | 205000 | 110 |
| 413 | 20231205 | 120800 | 6463860500 | 205000 | 205000 | 205000 | 204500 | 56 |
| 414 | 20231205 | 120700 | 6452393000 | 205000 | 205000 | 205000 | 204500 | 117 |
| 415 | 20231205 | 120600 | 6428410500 | 205000 | 205000 | 205000 | 204500 | 27 |
| 416 | 20231205 | 120500 | 6422876000 | 205000 | 205000 | 205000 | 204500 | 96 |
| 417 | 20231205 | 120400 | 6403209500 | 205000 | 205000 | 205000 | 204500 | 72 |
| 418 | 20231205 | 120300 | 6388452500 | 205000 | 205000 | 205000 | 204500 | 72 |
| 419 | 20231205 | 120200 | 6373695000 | 204500 | 205000 | 205000 | 204500 | 115 |
| 420 | 20231205 | 120100 | 6350135000 | 205000 | 205000 | 205000 | 204500 | 32 |
| 421 | 20231205 | 120000 | 6343577000 | 205000 | 205000 | 205000 | 205000 | 68 |
| 422 | 20231205 | 115900 | 6329637000 | 205000 | 205000 | 205000 | 204500 | 75 |
| 423 | 20231205 | 115800 | 6314274500 | 205000 | 205000 | 205000 | 205000 | 108 |
| 424 | 20231205 | 115700 | 6292134500 | 205000 | 205000 | 205000 | 204500 | 88 |
| 425 | 20231205 | 115600 | 6274104500 | 205000 | 205000 | 205000 | 204500 | 115 |
| 426 | 20231205 | 115500 | 6250542000 | 205000 | 205000 | 205000 | 204500 | 178 |
| 427 | 20231205 | 115400 | 6214070500 | 205000 | 204500 | 205000 | 204500 | 65 |
| 428 | 20231205 | 115300 | 6200752500 | 205000 | 205000 | 205000 | 204500 | 193 |
| 429 | 20231205 | 115200 | 6161207000 | 205000 | 205000 | 205000 | 205000 | 103 |
| 430 | 20231205 | 115100 | 6140092000 | 204500 | 205000 | 205000 | 204500 | 192 |
| 431 | 20231205 | 115000 | 6100748500 | 205000 | 205000 | 205000 | 204500 | 76 |
| 432 | 20231205 | 114900 | 6085181500 | 205000 | 204500 | 205000 | 204500 | 61 |
| 433 | 20231205 | 114800 | 6072687500 | 205000 | 205000 | 205000 | 204500 | 107 |
| 434 | 20231205 | 114700 | 6050765000 | 205000 | 205000 | 205000 | 204500 | 203 |
| 435 | 20231205 | 114600 | 6009219000 | 205000 | 205000 | 205000 | 204500 | 214 |
| 436 | 20231205 | 114500 | 5965402000 | 204500 | 204500 | 205000 | 204500 | 131 |
| 437 | 20231205 | 114400 | 5938586500 | 205000 | 205000 | 205000 | 205000 | 98 |
| 438 | 20231205 | 114300 | 5918496500 | 205000 | 205000 | 205000 | 204500 | 88 |
| 439 | 20231205 | 114200 | 5900463500 | 205000 | 205000 | 205000 | 204500 | 158 |
| 440 | 20231205 | 114100 | 5868086000 | 205000 | 205000 | 205000 | 204500 | 79 |
| 441 | 20231205 | 114000 | 5851898000 | 205000 | 205000 | 205000 | 205000 | 79 |
| 442 | 20231205 | 113900 | 5835703000 | 204500 | 205000 | 205000 | 204500 | 98 |
| 443 | 20231205 | 113800 | 5815627500 | 205000 | 205000 | 205000 | 205000 | 71 |
| 444 | 20231205 | 113700 | 5801072500 | 205000 | 205000 | 205000 | 204500 | 130 |
| 445 | 20231205 | 113600 | 5774437500 | 205000 | 205000 | 205000 | 204500 | 233 |
| 446 | 20231205 | 113500 | 5726688000 | 205000 | 205000 | 205000 | 205000 | 155 |
| 447 | 20231205 | 113400 | 5694913000 | 205000 | 205000 | 205000 | 205000 | 73 |
| 448 | 20231205 | 113300 | 5679948000 | 205000 | 205000 | 205000 | 204500 | 212 |
| 449 | 20231205 | 113200 | 5636500500 | 205000 | 205000 | 205000 | 204500 | 98 |
| 450 | 20231205 | 113100 | 5616416000 | 205000 | 205000 | 205000 | 204500 | 66 |
| 451 | 20231205 | 113000 | 5602887500 | 205000 | 205000 | 205000 | 204500 | 150 |
| 452 | 20231205 | 112900 | 5572150000 | 205000 | 205000 | 205000 | 204500 | 68 |
| 453 | 20231205 | 112800 | 5558212500 | 205000 | 205000 | 205000 | 205000 | 103 |
| 454 | 20231205 | 112700 | 5537097500 | 205000 | 205000 | 205000 | 204500 | 87 |
| 455 | 20231205 | 112600 | 5519275000 | 205000 | 205000 | 205000 | 204500 | 132 |
| 456 | 20231205 | 112500 | 5492215500 | 205000 | 205000 | 205000 | 204500 | 155 |
| 457 | 20231205 | 112400 | 5460450000 | 205000 | 205000 | 205000 | 204500 | 150 |
| 458 | 20231205 | 112300 | 5429721000 | 205000 | 205000 | 205000 | 204500 | 74 |
| 459 | 20231205 | 112200 | 5414551500 | 205000 | 205000 | 205000 | 205000 | 64 |
| 460 | 20231205 | 112100 | 5401431500 | 205000 | 205000 | 205000 | 204500 | 164 |
| 461 | 20231205 | 112000 | 5367824500 | 205000 | 205000 | 205000 | 205000 | 227 |
| 462 | 20231205 | 111900 | 5321289500 | 205000 | 205000 | 205000 | 204500 | 137 |
| 463 | 20231205 | 111800 | 5293205000 | 205000 | 205000 | 205000 | 204500 | 113 |
| 464 | 20231205 | 111700 | 5270053500 | 205000 | 205000 | 205000 | 205000 | 70 |
| 465 | 20231205 | 111600 | 5255703500 | 205000 | 205000 | 205000 | 205000 | 100 |
| 466 | 20231205 | 111500 | 5235203500 | 205000 | 204500 | 205000 | 204500 | 98 |
| 467 | 20231205 | 111400 | 5215142000 | 204500 | 205000 | 205000 | 204000 | 152 |
| 468 | 20231205 | 111300 | 5184009500 | 205000 | 204500 | 205000 | 204000 | 229 |
| 469 | 20231205 | 111200 | 5137145000 | 205000 | 204500 | 205000 | 204000 | 122 |
| 470 | 20231205 | 111100 | 5112210000 | 204500 | 204500 | 204500 | 204000 | 129 |
| 471 | 20231205 | 111000 | 5085830000 | 204500 | 204500 | 204500 | 204000 | 100 |
| 472 | 20231205 | 110900 | 5065380500 | 204500 | 204500 | 204500 | 204500 | 80 |
| 473 | 20231205 | 110800 | 5049020500 | 204500 | 204500 | 204500 | 204000 | 55 |
| 474 | 20231205 | 110700 | 5037780500 | 204500 | 204500 | 204500 | 204000 | 124 |
| 475 | 20231205 | 110600 | 5012459000 | 204500 | 204500 | 204500 | 204500 | 121 |
| 476 | 20231205 | 110500 | 4987714500 | 204500 | 204500 | 204500 | 204000 | 87 |
| 477 | 20231205 | 110400 | 4969937500 | 204500 | 204500 | 204500 | 204500 | 59 |
| 478 | 20231205 | 110300 | 4957872000 | 204500 | 204500 | 204500 | 204000 | 59 |
| 479 | 20231205 | 110200 | 4945816000 | 204500 | 204500 | 204500 | 204000 | 38 |
| 480 | 20231205 | 110100 | 4938050500 | 204500 | 205000 | 205000 | 204000 | 817 |
| 481 | 20231205 | 110000 | 4771040500 | 205000 | 205000 | 205000 | 204500 | 63 |
| 482 | 20231205 | 105900 | 4758138000 | 205000 | 205000 | 205000 | 205000 | 76 |
| 483 | 20231205 | 105800 | 4742558000 | 205000 | 205000 | 205000 | 205000 | 64 |
| 484 | 20231205 | 105700 | 4729438000 | 205000 | 205000 | 205000 | 204500 | 85 |
| 485 | 20231205 | 105600 | 4712025500 | 205000 | 204500 | 205000 | 204500 | 65 |
| 486 | 20231205 | 105500 | 4698715000 | 204500 | 204500 | 204500 | 204500 | 83 |
| 487 | 20231205 | 105400 | 4681741500 | 204500 | 204000 | 204500 | 204000 | 89 |
| 488 | 20231205 | 105300 | 4663546000 | 204500 | 204500 | 204500 | 204500 | 93 |
| 489 | 20231205 | 105200 | 4644527500 | 204500 | 204500 | 205000 | 204000 | 172 |
| 490 | 20231205 | 105100 | 4609369500 | 205000 | 204500 | 205000 | 204500 | 70 |
| 491 | 20231205 | 105000 | 4595053500 | 204500 | 205000 | 205000 | 204000 | 280 |
| 492 | 20231205 | 104900 | 4537787000 | 205000 | 204500 | 205000 | 204500 | 162 |
| 493 | 20231205 | 104800 | 4504590000 | 205000 | 205000 | 205000 | 205000 | 53 |
| 494 | 20231205 | 104700 | 4493725000 | 205000 | 205000 | 205000 | 205000 | 65 |
| 495 | 20231205 | 104600 | 4480400000 | 205000 | 205000 | 205000 | 204500 | 76 |
| 496 | 20231205 | 104500 | 4464832500 | 205000 | 205000 | 205000 | 205000 | 51 |
| 497 | 20231205 | 104400 | 4454377500 | 205000 | 205000 | 205000 | 205000 | 45 |
| 498 | 20231205 | 104300 | 4445152500 | 205000 | 204500 | 205000 | 204500 | 86 |
| 499 | 20231205 | 104200 | 4427554500 | 205000 | 204500 | 205000 | 204500 | 50 |
| 500 | 20231205 | 104100 | 4417312000 | 204500 | 204500 | 204500 | 204000 | 266 |
| 501 | 20231205 | 104000 | 4362915500 | 204500 | 205000 | 205000 | 204500 | 57 |
| 502 | 20231205 | 103900 | 4351255500 | 205000 | 204500 | 205000 | 204500 | 162 |
| 503 | 20231205 | 103800 | 4318120500 | 204500 | 204500 | 204500 | 204500 | 150 |
| 504 | 20231205 | 103700 | 4287445500 | 204500 | 204500 | 204500 | 204500 | 215 |
| 505 | 20231205 | 103600 | 4243478000 | 204500 | 204500 | 204500 | 204500 | 38 |
| 506 | 20231205 | 103500 | 4235707000 | 204500 | 204500 | 204500 | 204000 | 56 |
| 507 | 20231205 | 103400 | 4224263500 | 204500 | 204500 | 204500 | 204500 | 55 |
| 508 | 20231205 | 103300 | 4213016000 | 204000 | 204500 | 204500 | 204000 | 100 |
| 509 | 20231205 | 103200 | 4192587500 | 204500 | 204000 | 204500 | 204000 | 120 |
| 510 | 20231205 | 103100 | 4168051500 | 204500 | 204500 | 204500 | 204000 | 82 |
| 511 | 20231205 | 103000 | 4151289500 | 204500 | 204500 | 204500 | 204000 | 88 |
| 512 | 20231205 | 102900 | 4133312000 | 204500 | 204500 | 204500 | 204000 | 76 |
| 513 | 20231205 | 102800 | 4117779500 | 204500 | 204500 | 204500 | 204000 | 454 |
| 514 | 20231205 | 102700 | 4025145500 | 204500 | 204500 | 205000 | 204500 | 88 |
| 515 | 20231205 | 102600 | 4007146000 | 204500 | 204500 | 204500 | 204000 | 203 |
| 516 | 20231205 | 102500 | 3965659000 | 204500 | 205000 | 205000 | 204500 | 48 |
| 517 | 20231205 | 102400 | 3955837000 | 204500 | 205000 | 205000 | 204500 | 85 |
| 518 | 20231205 | 102300 | 3938443000 | 205000 | 204500 | 205000 | 204000 | 363 |
| 519 | 20231205 | 102200 | 3864194500 | 204500 | 204500 | 204500 | 204000 | 126 |
| 520 | 20231205 | 102100 | 3838441000 | 204500 | 204500 | 204500 | 204000 | 130 |
| 521 | 20231205 | 102000 | 3811884000 | 204500 | 204500 | 204500 | 204000 | 111 |
| 522 | 20231205 | 101900 | 3789206500 | 204500 | 204500 | 204500 | 204000 | 153 |
| 523 | 20231205 | 101800 | 3757955500 | 204500 | 204500 | 204500 | 204000 | 118 |
| 524 | 20231205 | 101700 | 3733836000 | 204500 | 204500 | 204500 | 204000 | 149 |
| 525 | 20231205 | 101600 | 3703382500 | 204000 | 204500 | 204500 | 204000 | 349 |
| 526 | 20231205 | 101500 | 3632146000 | 204500 | 204000 | 204500 | 204000 | 169 |
| 527 | 20231205 | 101400 | 3597618000 | 204500 | 204500 | 204500 | 204000 | 115 |
| 528 | 20231205 | 101300 | 3574122500 | 204500 | 204500 | 204500 | 204000 | 142 |
| 529 | 20231205 | 101200 | 3545113500 | 204500 | 204000 | 204500 | 204000 | 120 |
| 530 | 20231205 | 101100 | 3520609000 | 204500 | 204500 | 204500 | 204000 | 162 |
| 531 | 20231205 | 101000 | 3487517000 | 204500 | 204500 | 204500 | 204000 | 108 |
| 532 | 20231205 | 100900 | 3465442500 | 204000 | 204500 | 204500 | 204000 | 186 |
| 533 | 20231205 | 100800 | 3427432500 | 204500 | 204500 | 204500 | 204000 | 120 |
| 534 | 20231205 | 100700 | 3402919500 | 204500 | 204500 | 205000 | 204500 | 251 |
| 535 | 20231205 | 100600 | 3351536000 | 204500 | 204500 | 205000 | 204000 | 282 |
| 536 | 20231205 | 100500 | 3293880000 | 204500 | 204500 | 204500 | 204000 | 177 |
| 537 | 20231205 | 100400 | 3257709000 | 204500 | 204500 | 204500 | 204000 | 41 |
| 538 | 20231205 | 100300 | 3249338000 | 204500 | 204000 | 204500 | 204000 | 101 |
| 539 | 20231205 | 100200 | 3228719500 | 204500 | 204500 | 204500 | 204000 | 98 |
| 540 | 20231205 | 100100 | 3208710000 | 204500 | 204500 | 204500 | 204000 | 65 |
| 541 | 20231205 | 100000 | 3195432000 | 204500 | 204000 | 204500 | 204000 | 116 |
| 542 | 20231205 | 095900 | 3171726500 | 204500 | 204000 | 204500 | 204000 | 751 |
| 543 | 20231205 | 095800 | 3018472000 | 204500 | 204500 | 204500 | 204000 | 82 |
| 544 | 20231205 | 095700 | 3001712500 | 204500 | 204500 | 204500 | 204000 | 113 |
| 545 | 20231205 | 095600 | 2978620500 | 204500 | 204000 | 204500 | 204000 | 92 |
| 546 | 20231205 | 095500 | 2959829500 | 204500 | 204000 | 204500 | 204000 | 71 |
| 547 | 20231205 | 095400 | 2945335500 | 204500 | 204000 | 204500 | 204000 | 175 |
| 548 | 20231205 | 095300 | 2909630500 | 204000 | 204000 | 204500 | 204000 | 180 |
| 549 | 20231205 | 095200 | 2872907000 | 204500 | 204000 | 204500 | 204000 | 111 |
| 550 | 20231205 | 095100 | 2850235000 | 204500 | 204500 | 204500 | 204500 | 24 |
| 551 | 20231205 | 095000 | 2845327000 | 204500 | 205000 | 205000 | 204500 | 327 |
| 552 | 20231205 | 094900 | 2778455000 | 205000 | 204500 | 205000 | 204500 | 42 |
| 553 | 20231205 | 094800 | 2769850500 | 205000 | 205000 | 205000 | 205000 | 19 |
| 554 | 20231205 | 094700 | 2765955500 | 205000 | 205000 | 205000 | 204500 | 142 |
| 555 | 20231205 | 094600 | 2736858000 | 205000 | 205000 | 205000 | 204500 | 56 |
| 556 | 20231205 | 094500 | 2725383000 | 205000 | 204500 | 205000 | 204500 | 870 |
| 557 | 20231205 | 094400 | 2547446000 | 204000 | 204500 | 204500 | 204000 | 53 |
| 558 | 20231205 | 094300 | 2536614500 | 204500 | 204500 | 204500 | 204000 | 36 |
| 559 | 20231205 | 094200 | 2529263500 | 204500 | 204500 | 204500 | 204000 | 65 |
| 560 | 20231205 | 094100 | 2515972000 | 204500 | 204000 | 204500 | 204000 | 12 |
| 561 | 20231205 | 094000 | 2513519500 | 204000 | 204500 | 204500 | 204000 | 144 |
| 562 | 20231205 | 093900 | 2484122000 | 204000 | 204500 | 204500 | 203500 | 190 |
| 563 | 20231205 | 093800 | 2445349500 | 204500 | 204500 | 204500 | 204000 | 82 |
| 564 | 20231205 | 093700 | 2428605500 | 204000 | 204500 | 204500 | 204000 | 290 |
| 565 | 20231205 | 093600 | 2369444000 | 204000 | 204500 | 204500 | 204000 | 63 |
| 566 | 20231205 | 093500 | 2356565500 | 204500 | 204500 | 204500 | 204000 | 46 |
| 567 | 20231205 | 093400 | 2347179000 | 204500 | 204000 | 204500 | 203000 | 88 |
| 568 | 20231205 | 093300 | 2329272000 | 204500 | 203000 | 204500 | 203000 | 1370 |
| 569 | 20231205 | 093200 | 2050884500 | 202500 | 203000 | 203000 | 202500 | 100 |
| 570 | 20231205 | 093100 | 2030616000 | 203500 | 203000 | 203500 | 203000 | 134 |
| 571 | 20231205 | 093000 | 2003392000 | 203500 | 202500 | 203500 | 202000 | 175 |
| 572 | 20231205 | 092900 | 1967854500 | 203000 | 202000 | 203000 | 202000 | 269 |
| 573 | 20231205 | 092800 | 1913356500 | 202500 | 202500 | 203000 | 202000 | 253 |
| 574 | 20231205 | 092700 | 1862102000 | 203000 | 203000 | 203500 | 202000 | 111 |
| 575 | 20231205 | 092600 | 1839600500 | 203500 | 203500 | 204000 | 202500 | 136 |
| 576 | 20231205 | 092500 | 1811954000 | 204000 | 203500 | 204000 | 203500 | 61 |
| 577 | 20231205 | 092400 | 1799518500 | 204000 | 203500 | 204000 | 203500 | 105 |
| 578 | 20231205 | 092300 | 1778124000 | 203500 | 204000 | 204000 | 203000 | 97 |
| 579 | 20231205 | 092200 | 1758354000 | 204000 | 204500 | 205000 | 203500 | 473 |
| 580 | 20231205 | 092100 | 1661738500 | 204500 | 204500 | 205000 | 204000 | 607 |
| 581 | 20231205 | 092000 | 1537620500 | 204500 | 205000 | 205000 | 204500 | 56 |
| 582 | 20231205 | 091900 | 1526147500 | 205000 | 204500 | 205000 | 204000 | 809 |
| 583 | 20231205 | 091800 | 1360702500 | 205000 | 205000 | 205500 | 204500 | 86 |
| 584 | 20231205 | 091700 | 1343074000 | 205000 | 205000 | 205000 | 204500 | 180 |
| 585 | 20231205 | 091600 | 1306232000 | 205000 | 204500 | 205500 | 202500 | 2094 |
| 586 | 20231205 | 091500 | 878063500 | 205000 | 205000 | 205000 | 204500 | 236 |
| 587 | 20231205 | 091400 | 829734500 | 204500 | 205000 | 205000 | 204500 | 599 |
| 588 | 20231205 | 091300 | 707175000 | 204500 | 205000 | 205000 | 204000 | 362 |
| 589 | 20231205 | 091200 | 633091500 | 205000 | 203000 | 205000 | 202500 | 755 |
| 590 | 20231205 | 091100 | 479064000 | 203000 | 203000 | 203000 | 202500 | 118 |
| 591 | 20231205 | 091000 | 455145000 | 202000 | 203000 | 203000 | 202000 | 91 |
| 592 | 20231205 | 090900 | 436722500 | 203000 | 202000 | 203000 | 201500 | 74 |
| 593 | 20231205 | 090800 | 421751000 | 202000 | 202000 | 203000 | 202000 | 181 |
| 594 | 20231205 | 090700 | 385166000 | 201500 | 202000 | 202500 | 201500 | 77 |
| 595 | 20231205 | 090600 | 369612500 | 202500 | 202000 | 203000 | 202000 | 132 |
| 596 | 20231205 | 090500 | 342876000 | 202500 | 202000 | 203000 | 201500 | 173 |
| 597 | 20231205 | 090400 | 307894000 | 203000 | 202500 | 203000 | 201500 | 116 |
| 598 | 20231205 | 090300 | 284428000 | 203000 | 201500 | 203000 | 200500 | 408 |
| 599 | 20231205 | 090200 | 202347000 | 201000 | 201500 | 201500 | 201000 | 165 |
| 600 | 20231205 | 090100 | 169173500 | 201000 | 201500 | 201500 | 201000 | 283 |
| 601 | 20231205 | 090000 | 112249500 | 201000 | 201500 | 202000 | 201000 | 543 |