33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 3 | 20231204 | 183100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 4 | 20231204 | 183000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 5 | 20231204 | 182900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 6 | 20231204 | 182800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 7 | 20231204 | 182700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 8 | 20231204 | 182600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 9 | 20231204 | 182500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 10 | 20231204 | 182400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 11 | 20231204 | 182300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 12 | 20231204 | 182200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 13 | 20231204 | 182100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 14 | 20231204 | 182000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 15 | 20231204 | 181900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 16 | 20231204 | 181800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 17 | 20231204 | 181700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 18 | 20231204 | 181600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 19 | 20231204 | 181500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 20 | 20231204 | 181400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 21 | 20231204 | 181300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 22 | 20231204 | 181200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 23 | 20231204 | 181100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 24 | 20231204 | 181000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 25 | 20231204 | 180900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 26 | 20231204 | 180800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 27 | 20231204 | 180700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 28 | 20231204 | 180600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 29 | 20231204 | 180500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 30 | 20231204 | 180400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 31 | 20231204 | 180300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 32 | 20231204 | 180200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 33 | 20231204 | 180100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 34 | 20231204 | 180000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 35 | 20231204 | 175900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 36 | 20231204 | 175800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 37 | 20231204 | 175700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 38 | 20231204 | 175600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 39 | 20231204 | 175500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 40 | 20231204 | 175400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 41 | 20231204 | 175300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 42 | 20231204 | 175200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 43 | 20231204 | 175100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 44 | 20231204 | 175000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 45 | 20231204 | 174900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 46 | 20231204 | 174800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 47 | 20231204 | 174700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 48 | 20231204 | 174600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 49 | 20231204 | 174500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 50 | 20231204 | 174400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 51 | 20231204 | 174300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 52 | 20231204 | 174200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 53 | 20231204 | 174100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 54 | 20231204 | 174000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 55 | 20231204 | 173900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 56 | 20231204 | 173800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 57 | 20231204 | 173700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 58 | 20231204 | 173600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 59 | 20231204 | 173500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 60 | 20231204 | 173400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 61 | 20231204 | 173300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 62 | 20231204 | 173200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 63 | 20231204 | 173100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 64 | 20231204 | 173000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 65 | 20231204 | 172900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 66 | 20231204 | 172800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 67 | 20231204 | 172700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 68 | 20231204 | 172600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 69 | 20231204 | 172500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 70 | 20231204 | 172400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 71 | 20231204 | 172300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 72 | 20231204 | 172200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 73 | 20231204 | 172100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 74 | 20231204 | 172000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 75 | 20231204 | 171900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 76 | 20231204 | 171800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 77 | 20231204 | 171700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 78 | 20231204 | 171600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 79 | 20231204 | 171500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 80 | 20231204 | 171400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 81 | 20231204 | 171300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 82 | 20231204 | 171200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 83 | 20231204 | 171100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 84 | 20231204 | 171000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 85 | 20231204 | 170900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 86 | 20231204 | 170800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 87 | 20231204 | 170700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 88 | 20231204 | 170600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 89 | 20231204 | 170500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 90 | 20231204 | 170400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 91 | 20231204 | 170300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 92 | 20231204 | 170200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 93 | 20231204 | 170100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 94 | 20231204 | 170000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 95 | 20231204 | 165900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 96 | 20231204 | 165800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 97 | 20231204 | 165700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 98 | 20231204 | 165600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 99 | 20231204 | 165500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 100 | 20231204 | 165400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 101 | 20231204 | 165300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 102 | 20231204 | 165200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 103 | 20231204 | 165100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 104 | 20231204 | 165000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 105 | 20231204 | 164900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 106 | 20231204 | 164800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 107 | 20231204 | 164700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 108 | 20231204 | 164600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 109 | 20231204 | 164500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 110 | 20231204 | 164400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 111 | 20231204 | 164300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 112 | 20231204 | 164200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 113 | 20231204 | 164100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 114 | 20231204 | 164000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 115 | 20231204 | 163900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 116 | 20231204 | 163800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 117 | 20231204 | 163700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 118 | 20231204 | 163600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 119 | 20231204 | 163500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 120 | 20231204 | 163400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 121 | 20231204 | 163300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 122 | 20231204 | 163200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 123 | 20231204 | 163100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 124 | 20231204 | 163000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 125 | 20231204 | 162900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 126 | 20231204 | 162800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 127 | 20231204 | 162700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 128 | 20231204 | 162600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 129 | 20231204 | 162500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 130 | 20231204 | 162400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 131 | 20231204 | 162300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 132 | 20231204 | 162200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 133 | 20231204 | 162100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 134 | 20231204 | 162000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 135 | 20231204 | 161900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 136 | 20231204 | 161800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 137 | 20231204 | 161700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 138 | 20231204 | 161600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 139 | 20231204 | 161500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 140 | 20231204 | 161400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 141 | 20231204 | 161300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 142 | 20231204 | 161200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 143 | 20231204 | 161100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 144 | 20231204 | 161000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 145 | 20231204 | 160900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 146 | 20231204 | 160800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 147 | 20231204 | 160700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 148 | 20231204 | 160600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 149 | 20231204 | 160500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 150 | 20231204 | 160400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 151 | 20231204 | 160300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 152 | 20231204 | 160200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 153 | 20231204 | 160100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 154 | 20231204 | 160000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 155 | 20231204 | 155900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 156 | 20231204 | 155800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 157 | 20231204 | 155700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 158 | 20231204 | 155600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 159 | 20231204 | 155500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 160 | 20231204 | 155400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 161 | 20231204 | 155300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 162 | 20231204 | 155200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 163 | 20231204 | 155100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 164 | 20231204 | 155000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 165 | 20231204 | 154900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 166 | 20231204 | 154800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 167 | 20231204 | 154700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 168 | 20231204 | 154600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 169 | 20231204 | 154500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 170 | 20231204 | 154400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 171 | 20231204 | 154300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 172 | 20231204 | 154200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 173 | 20231204 | 154100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 174 | 20231204 | 154000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 175 | 20231204 | 153900 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 176 | 20231204 | 153800 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 177 | 20231204 | 153700 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 178 | 20231204 | 153600 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 179 | 20231204 | 153500 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 180 | 20231204 | 153400 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 181 | 20231204 | 153300 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 182 | 20231204 | 153200 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 183 | 20231204 | 153100 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 184 | 20231204 | 153000 | 10073547000 | 257500 | 257500 | 257500 | 257500 | 8262 |
| 185 | 20231204 | 152900 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 186 | 20231204 | 152800 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 187 | 20231204 | 152700 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 188 | 20231204 | 152600 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 189 | 20231204 | 152500 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 190 | 20231204 | 152400 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 191 | 20231204 | 152300 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 192 | 20231204 | 152200 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 193 | 20231204 | 152100 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 194 | 20231204 | 152000 | 7946082000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 195 | 20231204 | 151900 | 7946082000 | 259500 | 259000 | 259500 | 259000 | 593 |
| 196 | 20231204 | 151800 | 7792349500 | 259000 | 258000 | 259000 | 257500 | 862 |
| 197 | 20231204 | 151700 | 7569482500 | 258500 | 257500 | 258500 | 257500 | 105 |
| 198 | 20231204 | 151600 | 7542385000 | 258500 | 257500 | 258500 | 257500 | 33 |
| 199 | 20231204 | 151500 | 7533881500 | 257500 | 258000 | 258500 | 257500 | 212 |
| 200 | 20231204 | 151400 | 7479206000 | 258000 | 258000 | 258500 | 258000 | 33 |
| 201 | 20231204 | 151300 | 7470690500 | 258000 | 258000 | 258500 | 258000 | 52 |
| 202 | 20231204 | 151200 | 7457269500 | 258500 | 258000 | 258500 | 258000 | 30 |
| 203 | 20231204 | 151100 | 7449519000 | 258000 | 258000 | 258500 | 258000 | 104 |
| 204 | 20231204 | 151000 | 7422685000 | 258000 | 258500 | 258500 | 258000 | 76 |
| 205 | 20231204 | 150900 | 7403067500 | 258500 | 258500 | 258500 | 258000 | 94 |
| 206 | 20231204 | 150800 | 7378799500 | 258500 | 258000 | 258500 | 258000 | 22 |
| 207 | 20231204 | 150700 | 7373119500 | 258500 | 258000 | 258500 | 258000 | 6 |
| 208 | 20231204 | 150600 | 7371570000 | 258000 | 258000 | 258500 | 258000 | 81 |
| 209 | 20231204 | 150500 | 7350663000 | 258500 | 258500 | 258500 | 258000 | 23 |
| 210 | 20231204 | 150400 | 7344719500 | 258000 | 258500 | 258500 | 258000 | 16 |
| 211 | 20231204 | 150300 | 7340585000 | 258500 | 258500 | 258500 | 258000 | 23 |
| 212 | 20231204 | 150200 | 7334647000 | 258500 | 258500 | 258500 | 258000 | 132 |
| 213 | 20231204 | 150100 | 7300546500 | 258500 | 258000 | 258500 | 258000 | 75 |
| 214 | 20231204 | 150000 | 7281187000 | 258000 | 258500 | 258500 | 258000 | 47 |
| 215 | 20231204 | 145900 | 7269057500 | 258000 | 258500 | 258500 | 258000 | 15 |
| 216 | 20231204 | 145800 | 7265180500 | 258000 | 258000 | 258500 | 258000 | 33 |
| 217 | 20231204 | 145700 | 7256661500 | 258500 | 258000 | 258500 | 258000 | 33 |
| 218 | 20231204 | 145600 | 7248144000 | 258500 | 258500 | 258500 | 258000 | 42 |
| 219 | 20231204 | 145500 | 7237300000 | 258500 | 258000 | 258500 | 258000 | 20 |
| 220 | 20231204 | 145400 | 7232139500 | 258000 | 258500 | 258500 | 258000 | 43 |
| 221 | 20231204 | 145300 | 7221041000 | 258000 | 258500 | 258500 | 258000 | 51 |
| 222 | 20231204 | 145200 | 7207871000 | 258500 | 258000 | 258500 | 258000 | 7 |
| 223 | 20231204 | 145100 | 7206062500 | 258500 | 257500 | 258500 | 257500 | 213 |
| 224 | 20231204 | 145000 | 7151084000 | 257500 | 258000 | 258000 | 257500 | 93 |
| 225 | 20231204 | 144900 | 7127100500 | 257500 | 257500 | 258000 | 257500 | 39 |
| 226 | 20231204 | 144800 | 7117054500 | 258000 | 258000 | 258500 | 257500 | 37 |
| 227 | 20231204 | 144700 | 7107513000 | 258000 | 258000 | 258500 | 258000 | 11 |
| 228 | 20231204 | 144600 | 7104674000 | 258000 | 257500 | 258500 | 257500 | 136 |
| 229 | 20231204 | 144500 | 7069575500 | 258500 | 258000 | 258500 | 257500 | 48 |
| 230 | 20231204 | 144400 | 7057197000 | 258500 | 258500 | 258500 | 257500 | 16 |
| 231 | 20231204 | 144300 | 7053065000 | 257500 | 258000 | 258500 | 257500 | 29 |
| 232 | 20231204 | 144200 | 7045590000 | 258500 | 258500 | 258500 | 257500 | 213 |
| 233 | 20231204 | 144100 | 6990611000 | 258500 | 258000 | 258500 | 257500 | 41 |
| 234 | 20231204 | 144000 | 6980033500 | 258000 | 258000 | 258500 | 258000 | 38 |
| 235 | 20231204 | 143900 | 6970226500 | 258500 | 258000 | 258500 | 258000 | 63 |
| 236 | 20231204 | 143800 | 6953965500 | 258000 | 258000 | 258500 | 258000 | 9 |
| 237 | 20231204 | 143700 | 6951642500 | 258000 | 258000 | 258500 | 258000 | 67 |
| 238 | 20231204 | 143600 | 6934339500 | 258500 | 257500 | 258500 | 257500 | 25 |
| 239 | 20231204 | 143500 | 6927886500 | 258000 | 258500 | 258500 | 258000 | 115 |
| 240 | 20231204 | 143400 | 6898213000 | 258500 | 258000 | 258500 | 258000 | 35 |
| 241 | 20231204 | 143300 | 6889178000 | 258500 | 258000 | 258500 | 258000 | 17 |
| 242 | 20231204 | 143200 | 6884790000 | 258500 | 258000 | 258500 | 258000 | 20 |
| 243 | 20231204 | 143100 | 6879627000 | 258000 | 258000 | 258500 | 258000 | 29 |
| 244 | 20231204 | 143000 | 6872134000 | 258000 | 258500 | 258500 | 258000 | 54 |
| 245 | 20231204 | 142900 | 6858199000 | 258500 | 258500 | 258500 | 258000 | 39 |
| 246 | 20231204 | 142800 | 6848129000 | 258000 | 258500 | 258500 | 258000 | 23 |
| 247 | 20231204 | 142700 | 6842190000 | 258500 | 258000 | 258500 | 258000 | 55 |
| 248 | 20231204 | 142600 | 6827994000 | 258500 | 258000 | 258500 | 258000 | 14 |
| 249 | 20231204 | 142500 | 6824378500 | 258500 | 258500 | 258500 | 258000 | 28 |
| 250 | 20231204 | 142400 | 6817147000 | 258000 | 258000 | 258500 | 258000 | 32 |
| 251 | 20231204 | 142300 | 6808887000 | 258500 | 258500 | 258500 | 258000 | 31 |
| 252 | 20231204 | 142200 | 6800882000 | 258500 | 258000 | 258500 | 258000 | 84 |
| 253 | 20231204 | 142100 | 6779188500 | 258500 | 258000 | 258500 | 257500 | 162 |
| 254 | 20231204 | 142000 | 6737349000 | 258000 | 258000 | 258500 | 257500 | 36 |
| 255 | 20231204 | 141900 | 6728064500 | 258500 | 258500 | 258500 | 257500 | 85 |
| 256 | 20231204 | 141800 | 6706127000 | 257500 | 258000 | 258500 | 257500 | 128 |
| 257 | 20231204 | 141700 | 6673113000 | 258000 | 258000 | 258500 | 257500 | 15 |
| 258 | 20231204 | 141600 | 6669241500 | 258000 | 258500 | 258500 | 257500 | 38 |
| 259 | 20231204 | 141500 | 6659433500 | 257500 | 257500 | 258500 | 257500 | 10 |
| 260 | 20231204 | 141400 | 6656853500 | 258500 | 258000 | 258500 | 258000 | 227 |
| 261 | 20231204 | 141300 | 6598275500 | 258500 | 258000 | 258500 | 258000 | 19 |
| 262 | 20231204 | 141200 | 6593369500 | 258500 | 258000 | 258500 | 258000 | 11 |
| 263 | 20231204 | 141100 | 6590528500 | 258500 | 258500 | 258500 | 258000 | 52 |
| 264 | 20231204 | 141000 | 6577108500 | 258500 | 259000 | 259000 | 258000 | 279 |
| 265 | 20231204 | 140900 | 6505020000 | 258500 | 259000 | 259000 | 258500 | 41 |
| 266 | 20231204 | 140800 | 6494416500 | 258500 | 258500 | 259000 | 258500 | 26 |
| 267 | 20231204 | 140700 | 6487693500 | 258500 | 259000 | 259000 | 258500 | 33 |
| 268 | 20231204 | 140600 | 6479159500 | 258500 | 258500 | 259000 | 258500 | 31 |
| 269 | 20231204 | 140500 | 6471140000 | 259000 | 258500 | 259000 | 258500 | 203 |
| 270 | 20231204 | 140400 | 6418636000 | 259000 | 259000 | 259000 | 258500 | 22 |
| 271 | 20231204 | 140300 | 6412943000 | 259000 | 258500 | 259000 | 258500 | 91 |
| 272 | 20231204 | 140200 | 6389393500 | 259000 | 259000 | 259000 | 258500 | 24 |
| 273 | 20231204 | 140100 | 6383179500 | 259000 | 258500 | 259000 | 258500 | 26 |
| 274 | 20231204 | 140000 | 6376454000 | 259000 | 259000 | 259000 | 258500 | 81 |
| 275 | 20231204 | 135900 | 6355499500 | 258500 | 259000 | 259000 | 258500 | 65 |
| 276 | 20231204 | 135800 | 6338691500 | 259000 | 258500 | 259000 | 258500 | 32 |
| 277 | 20231204 | 135700 | 6330414000 | 259000 | 259000 | 259000 | 258500 | 28 |
| 278 | 20231204 | 135600 | 6323169500 | 259000 | 259000 | 259000 | 258500 | 13 |
| 279 | 20231204 | 135500 | 6319804500 | 258500 | 259000 | 259000 | 258500 | 39 |
| 280 | 20231204 | 135400 | 6309714000 | 258500 | 258500 | 259000 | 258500 | 46 |
| 281 | 20231204 | 135300 | 6297818000 | 259000 | 258500 | 259000 | 258500 | 17 |
| 282 | 20231204 | 135200 | 6293423000 | 259000 | 259000 | 259000 | 258500 | 12 |
| 283 | 20231204 | 135100 | 6290317500 | 259000 | 259000 | 259000 | 259000 | 12 |
| 284 | 20231204 | 135000 | 6287209500 | 259000 | 258500 | 259000 | 258500 | 44 |
| 285 | 20231204 | 134900 | 6275829000 | 259000 | 258500 | 259000 | 258500 | 30 |
| 286 | 20231204 | 134800 | 6268067000 | 259000 | 258500 | 259000 | 258500 | 34 |
| 287 | 20231204 | 134700 | 6259272000 | 259000 | 259000 | 259000 | 258500 | 19 |
| 288 | 20231204 | 134600 | 6254351500 | 259000 | 259000 | 259000 | 258500 | 35 |
| 289 | 20231204 | 134500 | 6245287500 | 259000 | 259000 | 259000 | 258500 | 56 |
| 290 | 20231204 | 134400 | 6230798000 | 259000 | 259000 | 259000 | 258500 | 21 |
| 291 | 20231204 | 134300 | 6225361500 | 259000 | 258500 | 259000 | 258500 | 185 |
| 292 | 20231204 | 134200 | 6177536500 | 258000 | 258500 | 258500 | 258000 | 44 |
| 293 | 20231204 | 134100 | 6166168500 | 258500 | 258500 | 258500 | 258500 | 13 |
| 294 | 20231204 | 134000 | 6162808000 | 258500 | 258500 | 258500 | 258000 | 44 |
| 295 | 20231204 | 133900 | 6151450000 | 258500 | 258500 | 258500 | 258000 | 303 |
| 296 | 20231204 | 133800 | 6073144500 | 258500 | 258500 | 258500 | 258000 | 26 |
| 297 | 20231204 | 133700 | 6066426500 | 258500 | 258500 | 258500 | 258000 | 27 |
| 298 | 20231204 | 133600 | 6059453000 | 258000 | 258000 | 258500 | 258000 | 22 |
| 299 | 20231204 | 133500 | 6053773000 | 258500 | 258000 | 258500 | 257500 | 287 |
| 300 | 20231204 | 133400 | 5979726500 | 257500 | 258000 | 258000 | 257500 | 39 |
| 301 | 20231204 | 133300 | 5969670000 | 257500 | 258000 | 258000 | 257500 | 38 |
| 302 | 20231204 | 133200 | 5959876000 | 258000 | 257500 | 258000 | 257500 | 22 |
| 303 | 20231204 | 133100 | 5954206000 | 258000 | 257500 | 258000 | 257500 | 4 |
| 304 | 20231204 | 133000 | 5953174500 | 257500 | 257500 | 257500 | 257500 | 21 |
| 305 | 20231204 | 132900 | 5947767000 | 258000 | 257500 | 258000 | 257000 | 153 |
| 306 | 20231204 | 132800 | 5908362500 | 257500 | 257000 | 257500 | 257000 | 13 |
| 307 | 20231204 | 132700 | 5905018000 | 257500 | 256500 | 257500 | 256500 | 238 |
| 308 | 20231204 | 132600 | 5843832500 | 257000 | 257000 | 257000 | 257000 | 11 |
| 309 | 20231204 | 132500 | 5841005500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 310 | 20231204 | 132400 | 5841005500 | 257000 | 256500 | 257000 | 256500 | 31 |
| 311 | 20231204 | 132300 | 5833048000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 312 | 20231204 | 132200 | 5833048000 | 256500 | 256500 | 257000 | 256500 | 24 |
| 313 | 20231204 | 132100 | 5826887000 | 256500 | 257000 | 257000 | 256500 | 18 |
| 314 | 20231204 | 132000 | 5822269000 | 256500 | 256500 | 257000 | 256500 | 22 |
| 315 | 20231204 | 131900 | 5816625500 | 257000 | 256000 | 257000 | 256000 | 154 |
| 316 | 20231204 | 131800 | 5777123500 | 256500 | 256500 | 256500 | 256500 | 2 |
| 317 | 20231204 | 131700 | 5776610500 | 256000 | 256000 | 256000 | 256000 | 25 |
| 318 | 20231204 | 131600 | 5770210500 | 256000 | 256000 | 256000 | 256000 | 12 |
| 319 | 20231204 | 131500 | 5767138500 | 256500 | 256000 | 256500 | 256000 | 106 |
| 320 | 20231204 | 131400 | 5739952000 | 256500 | 256500 | 257000 | 256000 | 162 |
| 321 | 20231204 | 131300 | 5698414000 | 256500 | 256500 | 256500 | 256500 | 56 |
| 322 | 20231204 | 131200 | 5684050000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 323 | 20231204 | 131100 | 5684050000 | 256500 | 256500 | 257000 | 256500 | 53 |
| 324 | 20231204 | 131000 | 5670454500 | 256500 | 256500 | 256500 | 256500 | 37 |
| 325 | 20231204 | 130900 | 5660964000 | 256500 | 256500 | 256500 | 256500 | 23 |
| 326 | 20231204 | 130800 | 5655064500 | 256500 | 257000 | 257000 | 256500 | 79 |
| 327 | 20231204 | 130700 | 5634800000 | 256500 | 256500 | 256500 | 256500 | 68 |
| 328 | 20231204 | 130600 | 5617358000 | 257000 | 256500 | 257000 | 256500 | 22 |
| 329 | 20231204 | 130500 | 5611710000 | 256500 | 256500 | 256500 | 256500 | 17 |
| 330 | 20231204 | 130400 | 5607349500 | 257000 | 256500 | 257000 | 256500 | 19 |
| 331 | 20231204 | 130300 | 5602475000 | 256500 | 256500 | 256500 | 256500 | 35 |
| 332 | 20231204 | 130200 | 5593497500 | 256500 | 256500 | 256500 | 256500 | 59 |
| 333 | 20231204 | 130100 | 5578364000 | 256500 | 257000 | 257000 | 256500 | 53 |
| 334 | 20231204 | 130000 | 5564768500 | 256500 | 256500 | 256500 | 256500 | 49 |
| 335 | 20231204 | 125900 | 5552200000 | 256500 | 256500 | 256500 | 256500 | 43 |
| 336 | 20231204 | 125800 | 5541170500 | 256500 | 257000 | 257000 | 256500 | 70 |
| 337 | 20231204 | 125700 | 5523201500 | 257000 | 256000 | 257000 | 256000 | 307 |
| 338 | 20231204 | 125600 | 5444484000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 339 | 20231204 | 125500 | 5444484000 | 256000 | 256000 | 256500 | 256000 | 61 |
| 340 | 20231204 | 125400 | 5428865000 | 256000 | 256500 | 256500 | 256000 | 47 |
| 341 | 20231204 | 125300 | 5416828500 | 256000 | 256000 | 256000 | 256000 | 35 |
| 342 | 20231204 | 125200 | 5407868500 | 256500 | 256000 | 256500 | 256000 | 48 |
| 343 | 20231204 | 125100 | 5395568000 | 256000 | 257000 | 257000 | 256000 | 80 |
| 344 | 20231204 | 125000 | 5375056500 | 256500 | 256500 | 256500 | 256500 | 95 |
| 345 | 20231204 | 124900 | 5350689000 | 256500 | 256500 | 256500 | 256500 | 24 |
| 346 | 20231204 | 124800 | 5344533000 | 257000 | 256500 | 257000 | 256500 | 46 |
| 347 | 20231204 | 124700 | 5332731500 | 256500 | 256500 | 257000 | 256500 | 23 |
| 348 | 20231204 | 124600 | 5326831000 | 257000 | 256500 | 257000 | 256500 | 48 |
| 349 | 20231204 | 124500 | 5314516500 | 257000 | 256500 | 257000 | 256500 | 31 |
| 350 | 20231204 | 124400 | 5306564500 | 257000 | 256500 | 257000 | 256500 | 8 |
| 351 | 20231204 | 124300 | 5304511500 | 256500 | 256500 | 257000 | 256500 | 82 |
| 352 | 20231204 | 124200 | 5283458500 | 256500 | 256500 | 257000 | 256500 | 111 |
| 353 | 20231204 | 124100 | 5254982000 | 256500 | 256500 | 256500 | 256500 | 17 |
| 354 | 20231204 | 124000 | 5250621500 | 257000 | 256500 | 257000 | 256500 | 96 |
| 355 | 20231204 | 123900 | 5225996000 | 257000 | 256500 | 257000 | 256500 | 24 |
| 356 | 20231204 | 123800 | 5219836500 | 256500 | 256500 | 256500 | 256500 | 22 |
| 357 | 20231204 | 123700 | 5214193500 | 257000 | 256500 | 257000 | 256500 | 47 |
| 358 | 20231204 | 123600 | 5202135000 | 257000 | 256500 | 257000 | 256500 | 23 |
| 359 | 20231204 | 123500 | 5196232500 | 257000 | 257000 | 257000 | 257000 | 58 |
| 360 | 20231204 | 123400 | 5181326500 | 256500 | 257000 | 257000 | 256500 | 54 |
| 361 | 20231204 | 123300 | 5167474500 | 257000 | 257000 | 257000 | 256500 | 125 |
| 362 | 20231204 | 123200 | 5135373500 | 257000 | 256500 | 257500 | 256000 | 152 |
| 363 | 20231204 | 123100 | 5096342000 | 256500 | 256500 | 256500 | 256500 | 17 |
| 364 | 20231204 | 123000 | 5091981500 | 257000 | 256500 | 257000 | 256000 | 120 |
| 365 | 20231204 | 122900 | 5061152000 | 256500 | 256500 | 257000 | 256500 | 32 |
| 366 | 20231204 | 122800 | 5052943000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 367 | 20231204 | 122700 | 5052943000 | 256500 | 256500 | 257000 | 256500 | 41 |
| 368 | 20231204 | 122600 | 5042425500 | 256500 | 256500 | 257000 | 256500 | 199 |
| 369 | 20231204 | 122500 | 4991299000 | 257000 | 256500 | 257000 | 256500 | 48 |
| 370 | 20231204 | 122400 | 4978986000 | 256500 | 256500 | 256500 | 256500 | 41 |
| 371 | 20231204 | 122300 | 4968469500 | 257000 | 256500 | 257000 | 256500 | 51 |
| 372 | 20231204 | 122200 | 4955387000 | 257000 | 257000 | 257000 | 257000 | 7 |
| 373 | 20231204 | 122100 | 4953588000 | 256500 | 256500 | 256500 | 256000 | 166 |
| 374 | 20231204 | 122000 | 4911014500 | 256000 | 256500 | 257000 | 256000 | 82 |
| 375 | 20231204 | 121900 | 4889989000 | 256500 | 256500 | 256500 | 256500 | 152 |
| 376 | 20231204 | 121800 | 4851001000 | 256500 | 256500 | 257000 | 256500 | 95 |
| 377 | 20231204 | 121700 | 4826633000 | 257000 | 257000 | 257000 | 256500 | 41 |
| 378 | 20231204 | 121600 | 4816104500 | 256500 | 256500 | 256500 | 256500 | 16 |
| 379 | 20231204 | 121500 | 4812000500 | 256500 | 256500 | 256500 | 256500 | 44 |
| 380 | 20231204 | 121400 | 4800714500 | 256500 | 256500 | 256500 | 256500 | 18 |
| 381 | 20231204 | 121300 | 4796097500 | 256500 | 256500 | 257000 | 256500 | 50 |
| 382 | 20231204 | 121200 | 4783270000 | 256500 | 256500 | 257000 | 256500 | 46 |
| 383 | 20231204 | 121100 | 4771467500 | 256500 | 256500 | 256500 | 256500 | 79 |
| 384 | 20231204 | 121000 | 4751204000 | 256500 | 256500 | 257000 | 256500 | 66 |
| 385 | 20231204 | 120900 | 4734274000 | 256500 | 257000 | 257000 | 256500 | 59 |
| 386 | 20231204 | 120800 | 4719135000 | 256500 | 256500 | 256500 | 256500 | 51 |
| 387 | 20231204 | 120700 | 4706053500 | 257000 | 257000 | 257000 | 257000 | 2 |
| 388 | 20231204 | 120600 | 4705539500 | 256500 | 257000 | 257000 | 256500 | 18 |
| 389 | 20231204 | 120500 | 4700922000 | 256500 | 257000 | 257000 | 256500 | 22 |
| 390 | 20231204 | 120400 | 4695274000 | 257000 | 257000 | 257000 | 257000 | 194 |
| 391 | 20231204 | 120300 | 4645416000 | 257500 | 257000 | 257500 | 257000 | 46 |
| 392 | 20231204 | 120200 | 4633592500 | 256500 | 257000 | 257000 | 256500 | 52 |
| 393 | 20231204 | 120100 | 4620239500 | 257500 | 257000 | 257500 | 256500 | 24 |
| 394 | 20231204 | 120000 | 4614073500 | 257000 | 257500 | 257500 | 257000 | 72 |
| 395 | 20231204 | 115900 | 4595568500 | 257500 | 257000 | 257500 | 257000 | 24 |
| 396 | 20231204 | 115800 | 4589400000 | 257000 | 257500 | 257500 | 257000 | 75 |
| 397 | 20231204 | 115700 | 4570117500 | 257500 | 257000 | 257500 | 257000 | 23 |
| 398 | 20231204 | 115600 | 4564201500 | 257500 | 257000 | 257500 | 257000 | 43 |
| 399 | 20231204 | 115500 | 4553149500 | 257500 | 257000 | 257500 | 257000 | 42 |
| 400 | 20231204 | 115400 | 4542351000 | 257500 | 257000 | 257500 | 256500 | 109 |
| 401 | 20231204 | 115300 | 4514340000 | 257000 | 257000 | 257500 | 257000 | 53 |
| 402 | 20231204 | 115200 | 4500714500 | 257500 | 257000 | 257500 | 257000 | 151 |
| 403 | 20231204 | 115100 | 4461901000 | 257000 | 257000 | 257500 | 257000 | 65 |
| 404 | 20231204 | 115000 | 4445192000 | 257000 | 257500 | 257500 | 257000 | 53 |
| 405 | 20231204 | 114900 | 4431570000 | 257000 | 257000 | 257500 | 257000 | 67 |
| 406 | 20231204 | 114800 | 4414347000 | 257000 | 257000 | 257000 | 257000 | 7 |
| 407 | 20231204 | 114700 | 4412548000 | 257500 | 257000 | 257500 | 257000 | 64 |
| 408 | 20231204 | 114600 | 4396096500 | 257000 | 257000 | 257500 | 257000 | 37 |
| 409 | 20231204 | 114500 | 4386581500 | 257000 | 257000 | 257500 | 257000 | 60 |
| 410 | 20231204 | 114400 | 4371154000 | 257000 | 257000 | 257000 | 257000 | 19 |
| 411 | 20231204 | 114300 | 4366271000 | 257000 | 257000 | 257500 | 257000 | 43 |
| 412 | 20231204 | 114200 | 4355219000 | 257000 | 257000 | 257000 | 257000 | 16 |
| 413 | 20231204 | 114100 | 4351107000 | 257000 | 257000 | 257000 | 257000 | 41 |
| 414 | 20231204 | 114000 | 4340570000 | 257000 | 257500 | 257500 | 257000 | 434 |
| 415 | 20231204 | 113900 | 4228838500 | 257500 | 257000 | 257500 | 257000 | 51 |
| 416 | 20231204 | 113800 | 4215726500 | 257500 | 257500 | 257500 | 257000 | 36 |
| 417 | 20231204 | 113700 | 4206466000 | 257500 | 257000 | 257500 | 257000 | 83 |
| 418 | 20231204 | 113600 | 4185129500 | 257500 | 257000 | 257500 | 257000 | 31 |
| 419 | 20231204 | 113500 | 4177161500 | 257000 | 257000 | 257000 | 257000 | 30 |
| 420 | 20231204 | 113400 | 4169451500 | 257000 | 257000 | 257000 | 257000 | 35 |
| 421 | 20231204 | 113300 | 4160456500 | 257000 | 257000 | 257500 | 257000 | 65 |
| 422 | 20231204 | 113200 | 4143750500 | 257000 | 257000 | 257500 | 257000 | 34 |
| 423 | 20231204 | 113100 | 4135007000 | 257000 | 257000 | 257500 | 257000 | 62 |
| 424 | 20231204 | 113000 | 4119062500 | 257000 | 257000 | 257500 | 257000 | 73 |
| 425 | 20231204 | 112900 | 4100296000 | 257000 | 257000 | 257500 | 257000 | 34 |
| 426 | 20231204 | 112800 | 4091551500 | 257000 | 257000 | 257000 | 257000 | 56 |
| 427 | 20231204 | 112700 | 4077159500 | 257000 | 257000 | 257000 | 257000 | 22 |
| 428 | 20231204 | 112600 | 4071505500 | 257000 | 257000 | 257500 | 257000 | 41 |
| 429 | 20231204 | 112500 | 4060967500 | 257000 | 257000 | 257000 | 257000 | 37 |
| 430 | 20231204 | 112400 | 4051458500 | 257000 | 257000 | 257000 | 257000 | 64 |
| 431 | 20231204 | 112300 | 4035010500 | 257000 | 257000 | 257000 | 257000 | 10 |
| 432 | 20231204 | 112200 | 4032440500 | 257500 | 257000 | 257500 | 257000 | 55 |
| 433 | 20231204 | 112100 | 4018300500 | 257500 | 257000 | 257500 | 257000 | 45 |
| 434 | 20231204 | 112000 | 4006730000 | 257500 | 257000 | 257500 | 257000 | 109 |
| 435 | 20231204 | 111900 | 3978697000 | 257000 | 257500 | 257500 | 257000 | 37 |
| 436 | 20231204 | 111800 | 3969180500 | 257000 | 257000 | 257500 | 257000 | 63 |
| 437 | 20231204 | 111700 | 3952984000 | 257000 | 257000 | 257000 | 257000 | 6 |
| 438 | 20231204 | 111600 | 3951442000 | 257000 | 257500 | 257500 | 257000 | 46 |
| 439 | 20231204 | 111500 | 3939614000 | 257000 | 257500 | 257500 | 257000 | 21 |
| 440 | 20231204 | 111400 | 3934216000 | 257500 | 257000 | 257500 | 257000 | 60 |
| 441 | 20231204 | 111300 | 3918788500 | 257000 | 257000 | 257500 | 257000 | 36 |
| 442 | 20231204 | 111200 | 3909532500 | 257500 | 257500 | 258000 | 257000 | 225 |
| 443 | 20231204 | 111100 | 3851585000 | 257000 | 257500 | 258000 | 257000 | 66 |
| 444 | 20231204 | 111000 | 3834588000 | 257500 | 257500 | 257500 | 257500 | 52 |
| 445 | 20231204 | 110900 | 3821198000 | 257500 | 257500 | 258000 | 257500 | 71 |
| 446 | 20231204 | 110800 | 3802914000 | 257500 | 257500 | 257500 | 257500 | 30 |
| 447 | 20231204 | 110700 | 3795189000 | 257500 | 257500 | 257500 | 257500 | 5 |
| 448 | 20231204 | 110600 | 3793901500 | 258000 | 258000 | 258000 | 257500 | 42 |
| 449 | 20231204 | 110500 | 3783076500 | 257500 | 257500 | 257500 | 257500 | 55 |
| 450 | 20231204 | 110400 | 3768914000 | 257500 | 258000 | 258000 | 257500 | 14 |
| 451 | 20231204 | 110300 | 3765304500 | 257500 | 257500 | 258000 | 257500 | 105 |
| 452 | 20231204 | 110200 | 3738262500 | 258000 | 257500 | 258000 | 257500 | 42 |
| 453 | 20231204 | 110100 | 3727437500 | 258000 | 258000 | 258000 | 257500 | 27 |
| 454 | 20231204 | 110000 | 3720482500 | 257500 | 257500 | 257500 | 257500 | 55 |
| 455 | 20231204 | 105900 | 3706320000 | 257500 | 258000 | 258000 | 257500 | 48 |
| 456 | 20231204 | 105800 | 3693956000 | 258000 | 257500 | 258000 | 257500 | 21 |
| 457 | 20231204 | 105700 | 3688544000 | 257500 | 258000 | 258000 | 257500 | 190 |
| 458 | 20231204 | 105600 | 3639532500 | 258000 | 258000 | 258500 | 257500 | 182 |
| 459 | 20231204 | 105500 | 3592587000 | 258000 | 258000 | 258000 | 258000 | 14 |
| 460 | 20231204 | 105400 | 3588975000 | 257500 | 257500 | 257500 | 257500 | 18 |
| 461 | 20231204 | 105300 | 3584340000 | 257500 | 258000 | 258000 | 257500 | 72 |
| 462 | 20231204 | 105200 | 3565795000 | 258000 | 258000 | 258000 | 258000 | 3 |
| 463 | 20231204 | 105100 | 3565021000 | 258000 | 258000 | 258500 | 258000 | 170 |
| 464 | 20231204 | 105000 | 3521146000 | 257500 | 258000 | 258000 | 257500 | 177 |
| 465 | 20231204 | 104900 | 3475525000 | 258000 | 258000 | 258000 | 258000 | 18 |
| 466 | 20231204 | 104800 | 3470881000 | 258000 | 257500 | 258000 | 257500 | 21 |
| 467 | 20231204 | 104700 | 3465472000 | 258000 | 257500 | 258000 | 257500 | 23 |
| 468 | 20231204 | 104600 | 3459546500 | 257500 | 257500 | 258000 | 257500 | 106 |
| 469 | 20231204 | 104500 | 3432213000 | 257500 | 257500 | 258000 | 257500 | 25 |
| 470 | 20231204 | 104400 | 3425774500 | 258000 | 258000 | 258000 | 258000 | 226 |
| 471 | 20231204 | 104300 | 3367466500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 472 | 20231204 | 104200 | 3367466500 | 258000 | 258500 | 258500 | 258000 | 30 |
| 473 | 20231204 | 104100 | 3359720000 | 258000 | 258500 | 258500 | 258000 | 22 |
| 474 | 20231204 | 104000 | 3354041500 | 258500 | 258000 | 258500 | 258000 | 318 |
| 475 | 20231204 | 103900 | 3271876500 | 258500 | 258500 | 258500 | 258500 | 154 |
| 476 | 20231204 | 103800 | 3232067500 | 258500 | 258500 | 258500 | 258000 | 56 |
| 477 | 20231204 | 103700 | 3217611000 | 258500 | 258000 | 258500 | 258000 | 38 |
| 478 | 20231204 | 103600 | 3207797500 | 258000 | 258500 | 258500 | 258000 | 35 |
| 479 | 20231204 | 103500 | 3198761500 | 258500 | 258500 | 258500 | 258000 | 49 |
| 480 | 20231204 | 103400 | 3186109000 | 258500 | 258000 | 258500 | 258000 | 40 |
| 481 | 20231204 | 103300 | 3175778500 | 258500 | 258500 | 258500 | 258500 | 12 |
| 482 | 20231204 | 103200 | 3172676500 | 258500 | 258500 | 258500 | 258000 | 175 |
| 483 | 20231204 | 103100 | 3127468000 | 258500 | 258000 | 258500 | 258000 | 34 |
| 484 | 20231204 | 103000 | 3118690000 | 258500 | 258000 | 258500 | 258000 | 86 |
| 485 | 20231204 | 102900 | 3096472000 | 258000 | 258000 | 258000 | 258000 | 52 |
| 486 | 20231204 | 102800 | 3083056000 | 258000 | 258000 | 258500 | 258000 | 27 |
| 487 | 20231204 | 102700 | 3076088500 | 258500 | 259000 | 259500 | 258500 | 500 |
| 488 | 20231204 | 102600 | 2946623500 | 259500 | 259000 | 259500 | 259000 | 40 |
| 489 | 20231204 | 102500 | 2936258500 | 259000 | 259500 | 259500 | 259000 | 23 |
| 490 | 20231204 | 102400 | 2930299500 | 259500 | 259500 | 259500 | 259500 | 5 |
| 491 | 20231204 | 102300 | 2929002000 | 259000 | 259000 | 259500 | 259000 | 77 |
| 492 | 20231204 | 102200 | 2909055500 | 259000 | 259500 | 259500 | 259000 | 11 |
| 493 | 20231204 | 102100 | 2906201500 | 259500 | 259500 | 259500 | 259000 | 46 |
| 494 | 20231204 | 102000 | 2894273000 | 259000 | 259000 | 259500 | 259000 | 45 |
| 495 | 20231204 | 101900 | 2882612000 | 259500 | 259000 | 259500 | 259000 | 14 |
| 496 | 20231204 | 101800 | 2878982000 | 259000 | 259500 | 259500 | 259000 | 254 |
| 497 | 20231204 | 101700 | 2813190500 | 259500 | 259000 | 259500 | 259000 | 138 |
| 498 | 20231204 | 101600 | 2777434500 | 259500 | 259500 | 259500 | 259500 | 13 |
| 499 | 20231204 | 101500 | 2774061000 | 259500 | 259000 | 259500 | 258500 | 169 |
| 500 | 20231204 | 101400 | 2730277000 | 259500 | 259500 | 259500 | 259000 | 13 |
| 501 | 20231204 | 101300 | 2726908000 | 259500 | 259000 | 259500 | 259000 | 328 |
| 502 | 20231204 | 101200 | 2641940000 | 258500 | 258500 | 258500 | 258500 | 6 |
| 503 | 20231204 | 101100 | 2640389000 | 259000 | 258000 | 259000 | 258000 | 3 |
| 504 | 20231204 | 101000 | 2639613000 | 259000 | 258500 | 259000 | 258000 | 51 |
| 505 | 20231204 | 100900 | 2626432000 | 258500 | 258500 | 259000 | 258500 | 39 |
| 506 | 20231204 | 100800 | 2616347000 | 259000 | 258500 | 259000 | 258500 | 97 |
| 507 | 20231204 | 100700 | 2591267500 | 258500 | 258500 | 258500 | 258500 | 2 |
| 508 | 20231204 | 100600 | 2590750500 | 258500 | 258500 | 258500 | 258500 | 21 |
| 509 | 20231204 | 100500 | 2585322000 | 258500 | 258500 | 258500 | 258000 | 24 |
| 510 | 20231204 | 100400 | 2579124500 | 258500 | 258500 | 258500 | 258500 | 34 |
| 511 | 20231204 | 100300 | 2570335500 | 258500 | 258000 | 259000 | 258000 | 316 |
| 512 | 20231204 | 100200 | 2488648500 | 258000 | 258000 | 258500 | 258000 | 40 |
| 513 | 20231204 | 100100 | 2478320000 | 258500 | 257500 | 258500 | 257500 | 251 |
| 514 | 20231204 | 100000 | 2413571000 | 258000 | 258000 | 258000 | 257500 | 30 |
| 515 | 20231204 | 095900 | 2405842500 | 257500 | 257500 | 257500 | 257500 | 1 |
| 516 | 20231204 | 095800 | 2405585000 | 258000 | 258000 | 258000 | 257500 | 12 |
| 517 | 20231204 | 095700 | 2402489500 | 258000 | 257500 | 258000 | 257500 | 8 |
| 518 | 20231204 | 095600 | 2400428000 | 257500 | 258000 | 258000 | 257500 | 70 |
| 519 | 20231204 | 095500 | 2382400500 | 258000 | 258000 | 258000 | 257500 | 30 |
| 520 | 20231204 | 095400 | 2374669000 | 258000 | 257500 | 258000 | 257500 | 32 |
| 521 | 20231204 | 095300 | 2366428000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 522 | 20231204 | 095200 | 2366428000 | 257500 | 257500 | 258500 | 257500 | 229 |
| 523 | 20231204 | 095100 | 2307351500 | 257500 | 257500 | 258000 | 257500 | 64 |
| 524 | 20231204 | 095000 | 2290866500 | 257500 | 257500 | 258000 | 257000 | 138 |
| 525 | 20231204 | 094900 | 2255332500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 526 | 20231204 | 094800 | 2255332500 | 257500 | 257500 | 257500 | 257500 | 60 |
| 527 | 20231204 | 094700 | 2239882500 | 257500 | 257500 | 257500 | 257500 | 34 |
| 528 | 20231204 | 094600 | 2231127500 | 258000 | 258000 | 258000 | 258000 | 11 |
| 529 | 20231204 | 094500 | 2228289500 | 258000 | 258000 | 258000 | 258000 | 32 |
| 530 | 20231204 | 094400 | 2220033500 | 258000 | 258000 | 258000 | 257500 | 23 |
| 531 | 20231204 | 094300 | 2214105000 | 258000 | 257500 | 258000 | 257500 | 11 |
| 532 | 20231204 | 094200 | 2211268000 | 257500 | 257500 | 258000 | 257500 | 81 |
| 533 | 20231204 | 094100 | 2190395000 | 257500 | 257500 | 258000 | 257500 | 176 |
| 534 | 20231204 | 094000 | 2145017000 | 257500 | 258000 | 258000 | 257500 | 45 |
| 535 | 20231204 | 093900 | 2133424000 | 258000 | 258000 | 258000 | 257500 | 28 |
| 536 | 20231204 | 093800 | 2126202000 | 258000 | 258000 | 258000 | 257500 | 19 |
| 537 | 20231204 | 093700 | 2121302500 | 257500 | 257500 | 258500 | 257500 | 86 |
| 538 | 20231204 | 093600 | 2099150000 | 257500 | 257500 | 258000 | 257500 | 286 |
| 539 | 20231204 | 093500 | 2025452000 | 257000 | 257500 | 257500 | 257000 | 33 |
| 540 | 20231204 | 093400 | 2016965000 | 257000 | 257000 | 257000 | 257000 | 11 |
| 541 | 20231204 | 093300 | 2014138000 | 257000 | 257000 | 257000 | 257000 | 24 |
| 542 | 20231204 | 093200 | 2007970000 | 257000 | 257000 | 257000 | 257000 | 38 |
| 543 | 20231204 | 093100 | 1998204000 | 257000 | 257000 | 257000 | 257000 | 71 |
| 544 | 20231204 | 093000 | 1979957000 | 257000 | 257500 | 257500 | 257000 | 31 |
| 545 | 20231204 | 092900 | 1971987000 | 257500 | 257500 | 257500 | 257500 | 6 |
| 546 | 20231204 | 092800 | 1970442000 | 257500 | 257500 | 257500 | 257500 | 16 |
| 547 | 20231204 | 092700 | 1966322000 | 257000 | 257500 | 257500 | 257000 | 220 |
| 548 | 20231204 | 092600 | 1909686500 | 257000 | 257000 | 257500 | 257000 | 270 |
| 549 | 20231204 | 092500 | 1840290500 | 257000 | 257000 | 257500 | 257000 | 50 |
| 550 | 20231204 | 092400 | 1827435500 | 257000 | 257000 | 257000 | 257000 | 16 |
| 551 | 20231204 | 092300 | 1823323500 | 257000 | 257000 | 257000 | 257000 | 75 |
| 552 | 20231204 | 092200 | 1804048500 | 257000 | 257000 | 257500 | 257000 | 97 |
| 553 | 20231204 | 092100 | 1779117000 | 257000 | 257500 | 257500 | 257000 | 503 |
| 554 | 20231204 | 092000 | 1649620000 | 258000 | 257500 | 258000 | 257500 | 30 |
| 555 | 20231204 | 091900 | 1641887500 | 258000 | 258000 | 258000 | 257500 | 7 |
| 556 | 20231204 | 091800 | 1640084000 | 257500 | 258000 | 258000 | 257500 | 90 |
| 557 | 20231204 | 091700 | 1616874500 | 257500 | 257500 | 258000 | 257500 | 37 |
| 558 | 20231204 | 091600 | 1607346500 | 257500 | 258000 | 258000 | 257500 | 86 |
| 559 | 20231204 | 091500 | 1585167500 | 258000 | 258000 | 258000 | 258000 | 1 |
| 560 | 20231204 | 091400 | 1584909500 | 257500 | 258000 | 258000 | 257500 | 12 |
| 561 | 20231204 | 091300 | 1581819000 | 257500 | 258000 | 258500 | 257500 | 261 |
| 562 | 20231204 | 091200 | 1514491500 | 258500 | 258000 | 258500 | 258000 | 13 |
| 563 | 20231204 | 091100 | 1511134500 | 258000 | 258000 | 258000 | 258000 | 116 |
| 564 | 20231204 | 091000 | 1481206500 | 258000 | 258500 | 258500 | 258000 | 242 |
| 565 | 20231204 | 090900 | 1418769500 | 258000 | 258000 | 258000 | 258000 | 3 |
| 566 | 20231204 | 090800 | 1417995500 | 258500 | 258500 | 258500 | 258500 | 163 |
| 567 | 20231204 | 090700 | 1375860000 | 259000 | 258500 | 259000 | 258500 | 20 |
| 568 | 20231204 | 090600 | 1370689000 | 258500 | 259000 | 259000 | 258500 | 7 |
| 569 | 20231204 | 090500 | 1368879000 | 259000 | 259500 | 260000 | 258000 | 882 |
| 570 | 20231204 | 090400 | 1140346500 | 260000 | 259500 | 260000 | 259500 | 635 |
| 571 | 20231204 | 090300 | 975450000 | 259500 | 258500 | 259500 | 258500 | 508 |
| 572 | 20231204 | 090200 | 843998500 | 258500 | 256500 | 258500 | 256500 | 441 |
| 573 | 20231204 | 090100 | 730413500 | 256500 | 256000 | 256500 | 256000 | 370 |
| 574 | 20231204 | 090000 | 635550500 | 256000 | 257500 | 257500 | 256000 | 2471 |