34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 3 | 20231208 | 185200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 4 | 20231208 | 185100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 5 | 20231208 | 185000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 6 | 20231208 | 184900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 7 | 20231208 | 184800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 8 | 20231208 | 184700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 9 | 20231208 | 184600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 10 | 20231208 | 184500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 11 | 20231208 | 184400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 12 | 20231208 | 184300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 13 | 20231208 | 184200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 14 | 20231208 | 184100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 15 | 20231208 | 184000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 16 | 20231208 | 183900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 17 | 20231208 | 183800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 18 | 20231208 | 183700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 19 | 20231208 | 183600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 20 | 20231208 | 183500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 21 | 20231208 | 183400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 22 | 20231208 | 183300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 23 | 20231208 | 183200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 24 | 20231208 | 183100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 25 | 20231208 | 183000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 26 | 20231208 | 182900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 27 | 20231208 | 182800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 28 | 20231208 | 182700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 29 | 20231208 | 182600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 30 | 20231208 | 182500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 31 | 20231208 | 182400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 32 | 20231208 | 182300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 33 | 20231208 | 182200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 34 | 20231208 | 182100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 35 | 20231208 | 182000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 36 | 20231208 | 181900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 37 | 20231208 | 181800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 38 | 20231208 | 181700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 39 | 20231208 | 181600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 40 | 20231208 | 181500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 41 | 20231208 | 181400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 42 | 20231208 | 181300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 43 | 20231208 | 181200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 44 | 20231208 | 181100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 45 | 20231208 | 181000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 46 | 20231208 | 180900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 47 | 20231208 | 180800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 48 | 20231208 | 180700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 49 | 20231208 | 180600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 50 | 20231208 | 180500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 51 | 20231208 | 180400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 52 | 20231208 | 180300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 53 | 20231208 | 180200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 54 | 20231208 | 180100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 55 | 20231208 | 180000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 56 | 20231208 | 175900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 57 | 20231208 | 175800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 58 | 20231208 | 175700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 59 | 20231208 | 175600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 60 | 20231208 | 175500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 61 | 20231208 | 175400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 62 | 20231208 | 175300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 63 | 20231208 | 175200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 64 | 20231208 | 175100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 65 | 20231208 | 175000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 66 | 20231208 | 174900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 67 | 20231208 | 174800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 68 | 20231208 | 174700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 69 | 20231208 | 174600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 70 | 20231208 | 174500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 71 | 20231208 | 174400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 72 | 20231208 | 174300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 73 | 20231208 | 174200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 74 | 20231208 | 174100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 75 | 20231208 | 174000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 76 | 20231208 | 173900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 77 | 20231208 | 173800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 78 | 20231208 | 173700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 79 | 20231208 | 173600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 80 | 20231208 | 173500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 81 | 20231208 | 173400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 82 | 20231208 | 173300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 83 | 20231208 | 173200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 84 | 20231208 | 173100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 85 | 20231208 | 173000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 86 | 20231208 | 172900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 87 | 20231208 | 172800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 88 | 20231208 | 172700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 89 | 20231208 | 172600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 90 | 20231208 | 172500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 91 | 20231208 | 172400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 92 | 20231208 | 172300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 93 | 20231208 | 172200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 94 | 20231208 | 172100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 95 | 20231208 | 172000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 96 | 20231208 | 171900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 97 | 20231208 | 171800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 98 | 20231208 | 171700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 99 | 20231208 | 171600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 100 | 20231208 | 171500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 101 | 20231208 | 171400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 102 | 20231208 | 171300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 103 | 20231208 | 171200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 104 | 20231208 | 171100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 105 | 20231208 | 171000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 106 | 20231208 | 170900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 107 | 20231208 | 170800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 108 | 20231208 | 170700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 109 | 20231208 | 170600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 110 | 20231208 | 170500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 111 | 20231208 | 170400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 112 | 20231208 | 170300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 113 | 20231208 | 170200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 114 | 20231208 | 170100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 115 | 20231208 | 170000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 116 | 20231208 | 165900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 117 | 20231208 | 165800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 118 | 20231208 | 165700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 119 | 20231208 | 165600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 120 | 20231208 | 165500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 121 | 20231208 | 165400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 122 | 20231208 | 165300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 123 | 20231208 | 165200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 124 | 20231208 | 165100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 125 | 20231208 | 165000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 126 | 20231208 | 164900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 127 | 20231208 | 164800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 128 | 20231208 | 164700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 129 | 20231208 | 164600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 130 | 20231208 | 164500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 131 | 20231208 | 164400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 132 | 20231208 | 164300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 133 | 20231208 | 164200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 134 | 20231208 | 164100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 135 | 20231208 | 164000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 136 | 20231208 | 163900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 137 | 20231208 | 163800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 138 | 20231208 | 163700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 139 | 20231208 | 163600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 140 | 20231208 | 163500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 141 | 20231208 | 163400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 142 | 20231208 | 163300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 143 | 20231208 | 163200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 144 | 20231208 | 163100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 145 | 20231208 | 163000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 146 | 20231208 | 162900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 147 | 20231208 | 162800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 148 | 20231208 | 162700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 149 | 20231208 | 162600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 150 | 20231208 | 162500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 151 | 20231208 | 162400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 152 | 20231208 | 162300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 153 | 20231208 | 162200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 154 | 20231208 | 162100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 155 | 20231208 | 162000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 156 | 20231208 | 161900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 157 | 20231208 | 161800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 158 | 20231208 | 161700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 159 | 20231208 | 161600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 160 | 20231208 | 161500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 161 | 20231208 | 161400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 162 | 20231208 | 161300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 163 | 20231208 | 161200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 164 | 20231208 | 161100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 165 | 20231208 | 161000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 166 | 20231208 | 160900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 167 | 20231208 | 160800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 168 | 20231208 | 160700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 169 | 20231208 | 160600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 170 | 20231208 | 160500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 171 | 20231208 | 160400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 172 | 20231208 | 160300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 173 | 20231208 | 160200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 174 | 20231208 | 160100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 175 | 20231208 | 160000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 176 | 20231208 | 155900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 177 | 20231208 | 155800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 178 | 20231208 | 155700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 179 | 20231208 | 155600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 180 | 20231208 | 155500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 181 | 20231208 | 155400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 182 | 20231208 | 155300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 183 | 20231208 | 155200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 184 | 20231208 | 155100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 185 | 20231208 | 155000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 186 | 20231208 | 154900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 187 | 20231208 | 154800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 188 | 20231208 | 154700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 189 | 20231208 | 154600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 190 | 20231208 | 154500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 191 | 20231208 | 154400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 192 | 20231208 | 154300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 193 | 20231208 | 154200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 194 | 20231208 | 154100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 195 | 20231208 | 154000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 196 | 20231208 | 153900 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 197 | 20231208 | 153800 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 198 | 20231208 | 153700 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 199 | 20231208 | 153600 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 200 | 20231208 | 153500 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 201 | 20231208 | 153400 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 202 | 20231208 | 153300 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 203 | 20231208 | 153200 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 204 | 20231208 | 153100 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 205 | 20231208 | 153000 | 58489039000 | 498500 | 498500 | 498500 | 498500 | 2545 |
| 206 | 20231208 | 152900 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 207 | 20231208 | 152800 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 208 | 20231208 | 152700 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 209 | 20231208 | 152600 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 210 | 20231208 | 152500 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 211 | 20231208 | 152400 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 212 | 20231208 | 152300 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 213 | 20231208 | 152200 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 214 | 20231208 | 152100 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 215 | 20231208 | 152000 | 57220356500 | 500000 | 500000 | 500000 | 500000 | 0 |
| 216 | 20231208 | 151900 | 57220356500 | 500000 | 500000 | 501000 | 500000 | 103 |
| 217 | 20231208 | 151800 | 57168836500 | 500000 | 501000 | 501000 | 499500 | 200 |
| 218 | 20231208 | 151700 | 57068827000 | 501000 | 500000 | 501000 | 500000 | 190 |
| 219 | 20231208 | 151600 | 56973765000 | 500000 | 500000 | 501000 | 499500 | 195 |
| 220 | 20231208 | 151500 | 56876179500 | 500000 | 501000 | 502000 | 500000 | 428 |
| 221 | 20231208 | 151400 | 56662021500 | 500000 | 501000 | 501000 | 500000 | 194 |
| 222 | 20231208 | 151300 | 56564899500 | 501000 | 501000 | 501000 | 500000 | 151 |
| 223 | 20231208 | 151200 | 56489296500 | 501000 | 500000 | 501000 | 500000 | 192 |
| 224 | 20231208 | 151100 | 56393186500 | 500000 | 502000 | 502000 | 500000 | 624 |
| 225 | 20231208 | 151000 | 56080712500 | 501000 | 501000 | 502000 | 500000 | 372 |
| 226 | 20231208 | 150900 | 55894088500 | 502000 | 502000 | 502000 | 500000 | 375 |
| 227 | 20231208 | 150800 | 55706094500 | 501000 | 501000 | 502000 | 500000 | 178 |
| 228 | 20231208 | 150700 | 55616900500 | 501000 | 501000 | 502000 | 500000 | 171 |
| 229 | 20231208 | 150600 | 55531277500 | 501000 | 501000 | 501000 | 500000 | 164 |
| 230 | 20231208 | 150500 | 55449161500 | 501000 | 501000 | 502000 | 500000 | 283 |
| 231 | 20231208 | 150400 | 55307422500 | 501000 | 502000 | 503000 | 501000 | 385 |
| 232 | 20231208 | 150300 | 55114185500 | 502000 | 502000 | 502000 | 501000 | 177 |
| 233 | 20231208 | 150200 | 55025369500 | 501000 | 500000 | 502000 | 499500 | 520 |
| 234 | 20231208 | 150100 | 54765051000 | 499500 | 500000 | 500000 | 499500 | 100 |
| 235 | 20231208 | 150000 | 54715067000 | 500000 | 499500 | 500000 | 499500 | 262 |
| 236 | 20231208 | 145900 | 54584130500 | 499500 | 499500 | 500000 | 499500 | 187 |
| 237 | 20231208 | 145800 | 54490689500 | 499500 | 499000 | 500000 | 498500 | 400 |
| 238 | 20231208 | 145700 | 54290847000 | 499000 | 499500 | 499500 | 498500 | 148 |
| 239 | 20231208 | 145600 | 54216987000 | 499500 | 499000 | 499500 | 498500 | 176 |
| 240 | 20231208 | 145500 | 54129201500 | 499500 | 498500 | 499500 | 498500 | 425 |
| 241 | 20231208 | 145400 | 53917167000 | 499000 | 498000 | 499000 | 498000 | 223 |
| 242 | 20231208 | 145300 | 53805991000 | 498500 | 499000 | 499000 | 498000 | 178 |
| 243 | 20231208 | 145200 | 53717269500 | 498500 | 498500 | 499000 | 498000 | 293 |
| 244 | 20231208 | 145100 | 53571250500 | 498500 | 498500 | 499000 | 498000 | 204 |
| 245 | 20231208 | 145000 | 53469533000 | 498500 | 499500 | 499500 | 498500 | 371 |
| 246 | 20231208 | 144900 | 53284381000 | 499500 | 499000 | 499500 | 498500 | 178 |
| 247 | 20231208 | 144800 | 53195536500 | 499000 | 498500 | 499000 | 498500 | 264 |
| 248 | 20231208 | 144700 | 53063824500 | 498500 | 499000 | 499000 | 498000 | 435 |
| 249 | 20231208 | 144600 | 52846852500 | 498500 | 499000 | 499000 | 498000 | 271 |
| 250 | 20231208 | 144500 | 52711691500 | 498500 | 499000 | 499500 | 498000 | 202 |
| 251 | 20231208 | 144400 | 52610927000 | 499000 | 499500 | 499500 | 498000 | 418 |
| 252 | 20231208 | 144300 | 52402429500 | 498500 | 498500 | 499000 | 498000 | 565 |
| 253 | 20231208 | 144200 | 52120626500 | 499000 | 496500 | 499000 | 496500 | 1263 |
| 254 | 20231208 | 144100 | 51491794000 | 497000 | 496000 | 497000 | 496000 | 895 |
| 255 | 20231208 | 144000 | 51047178500 | 496500 | 496000 | 497000 | 496000 | 373 |
| 256 | 20231208 | 143900 | 50861989000 | 496000 | 496500 | 496500 | 495500 | 221 |
| 257 | 20231208 | 143800 | 50752313500 | 496500 | 496000 | 496500 | 495500 | 355 |
| 258 | 20231208 | 143700 | 50576160000 | 496000 | 495500 | 496500 | 495500 | 201 |
| 259 | 20231208 | 143600 | 50476486000 | 495500 | 496000 | 496500 | 495500 | 546 |
| 260 | 20231208 | 143500 | 50205724000 | 496500 | 495500 | 496500 | 495500 | 319 |
| 261 | 20231208 | 143400 | 50047417000 | 496500 | 496000 | 496500 | 495500 | 395 |
| 262 | 20231208 | 143300 | 49851379500 | 496000 | 496000 | 496500 | 495500 | 383 |
| 263 | 20231208 | 143200 | 49661369000 | 496000 | 496000 | 496500 | 495500 | 674 |
| 264 | 20231208 | 143100 | 49327114000 | 495500 | 495500 | 496000 | 495000 | 377 |
| 265 | 20231208 | 143000 | 49140252500 | 496000 | 495500 | 496000 | 495000 | 240 |
| 266 | 20231208 | 142900 | 49021323500 | 495500 | 496000 | 496000 | 495000 | 316 |
| 267 | 20231208 | 142800 | 48864672500 | 496000 | 495500 | 496000 | 495000 | 473 |
| 268 | 20231208 | 142700 | 48630363000 | 495000 | 495000 | 495500 | 495000 | 360 |
| 269 | 20231208 | 142600 | 48452047000 | 495500 | 495500 | 495500 | 495000 | 471 |
| 270 | 20231208 | 142500 | 48218766000 | 495500 | 495500 | 495500 | 495000 | 338 |
| 271 | 20231208 | 142400 | 48051326500 | 495500 | 496000 | 496000 | 495000 | 341 |
| 272 | 20231208 | 142300 | 47882276000 | 496000 | 495000 | 496000 | 495000 | 281 |
| 273 | 20231208 | 142200 | 47742974000 | 495500 | 495500 | 496000 | 495000 | 392 |
| 274 | 20231208 | 142100 | 47548687000 | 496000 | 495500 | 496000 | 495000 | 258 |
| 275 | 20231208 | 142000 | 47420789000 | 495500 | 495500 | 496000 | 495000 | 553 |
| 276 | 20231208 | 141900 | 47146727500 | 496000 | 495500 | 496000 | 495000 | 368 |
| 277 | 20231208 | 141800 | 46964268000 | 496000 | 495000 | 496000 | 495000 | 427 |
| 278 | 20231208 | 141700 | 46752657000 | 495000 | 495000 | 495500 | 495000 | 378 |
| 279 | 20231208 | 141600 | 46565434000 | 495000 | 495500 | 495500 | 494500 | 404 |
| 280 | 20231208 | 141500 | 46365326500 | 495000 | 495000 | 495500 | 494500 | 278 |
| 281 | 20231208 | 141400 | 46227664000 | 495000 | 495000 | 495500 | 494500 | 352 |
| 282 | 20231208 | 141300 | 46053388500 | 495500 | 495000 | 495500 | 494500 | 440 |
| 283 | 20231208 | 141200 | 45835629500 | 495000 | 494500 | 495000 | 494500 | 328 |
| 284 | 20231208 | 141100 | 45673309500 | 495000 | 495000 | 495500 | 494500 | 429 |
| 285 | 20231208 | 141000 | 45460944500 | 495500 | 495500 | 495500 | 494500 | 363 |
| 286 | 20231208 | 140900 | 45281180500 | 495000 | 495000 | 496000 | 495000 | 395 |
| 287 | 20231208 | 140800 | 45085529500 | 495000 | 495500 | 496500 | 495000 | 387 |
| 288 | 20231208 | 140700 | 44893628000 | 495500 | 496000 | 496000 | 495500 | 345 |
| 289 | 20231208 | 140600 | 44722554500 | 496000 | 495500 | 496000 | 495500 | 388 |
| 290 | 20231208 | 140500 | 44530169500 | 495500 | 495000 | 496000 | 495000 | 248 |
| 291 | 20231208 | 140400 | 44407218000 | 495500 | 495000 | 496000 | 495000 | 352 |
| 292 | 20231208 | 140300 | 44232831500 | 495500 | 494500 | 495500 | 494500 | 369 |
| 293 | 20231208 | 140200 | 44050095000 | 494500 | 494500 | 495500 | 494500 | 294 |
| 294 | 20231208 | 140100 | 43904584500 | 495000 | 495000 | 495500 | 494500 | 332 |
| 295 | 20231208 | 140000 | 43740232000 | 495000 | 494500 | 495500 | 494000 | 544 |
| 296 | 20231208 | 135900 | 43471028000 | 494000 | 494500 | 494500 | 494000 | 157 |
| 297 | 20231208 | 135800 | 43393438500 | 494000 | 494000 | 494500 | 494000 | 258 |
| 298 | 20231208 | 135700 | 43265940000 | 494000 | 494500 | 494500 | 494000 | 214 |
| 299 | 20231208 | 135600 | 43160186000 | 494000 | 494000 | 494500 | 493500 | 213 |
| 300 | 20231208 | 135500 | 43054939000 | 494000 | 494000 | 494500 | 493500 | 307 |
| 301 | 20231208 | 135400 | 42903268000 | 494000 | 493500 | 494500 | 493500 | 261 |
| 302 | 20231208 | 135300 | 42774360500 | 494000 | 494000 | 494000 | 493500 | 155 |
| 303 | 20231208 | 135200 | 42697829000 | 494000 | 493500 | 494000 | 493000 | 179 |
| 304 | 20231208 | 135100 | 42609491000 | 493500 | 493500 | 494000 | 493000 | 171 |
| 305 | 20231208 | 135000 | 42525111000 | 493500 | 494000 | 494000 | 493500 | 195 |
| 306 | 20231208 | 134900 | 42428835000 | 494000 | 494000 | 494000 | 493000 | 92 |
| 307 | 20231208 | 134800 | 42383445000 | 494000 | 493500 | 494000 | 493000 | 224 |
| 308 | 20231208 | 134700 | 42272953500 | 493500 | 493500 | 494000 | 493000 | 269 |
| 309 | 20231208 | 134600 | 42140212500 | 493500 | 493500 | 494000 | 493500 | 203 |
| 310 | 20231208 | 134500 | 42039995000 | 494000 | 494000 | 494000 | 493500 | 217 |
| 311 | 20231208 | 134400 | 41932840500 | 493500 | 493500 | 494000 | 493000 | 163 |
| 312 | 20231208 | 134300 | 41852376500 | 493500 | 494000 | 494000 | 493000 | 161 |
| 313 | 20231208 | 134200 | 41772912000 | 494000 | 492500 | 494000 | 492500 | 196 |
| 314 | 20231208 | 134100 | 41676192000 | 492500 | 493000 | 493500 | 492500 | 157 |
| 315 | 20231208 | 134000 | 41598774000 | 493500 | 493500 | 493500 | 493000 | 163 |
| 316 | 20231208 | 133900 | 41518375500 | 493000 | 492000 | 493000 | 492000 | 441 |
| 317 | 20231208 | 133800 | 41301054000 | 492000 | 492500 | 492500 | 492000 | 176 |
| 318 | 20231208 | 133700 | 41214424000 | 492000 | 492000 | 493000 | 492000 | 191 |
| 319 | 20231208 | 133600 | 41120405000 | 492500 | 492000 | 492500 | 492000 | 417 |
| 320 | 20231208 | 133500 | 40915195000 | 492000 | 492500 | 492500 | 492000 | 140 |
| 321 | 20231208 | 133400 | 40846278500 | 492000 | 492500 | 493000 | 492000 | 206 |
| 322 | 20231208 | 133300 | 40744861000 | 492000 | 492500 | 492500 | 492000 | 167 |
| 323 | 20231208 | 133200 | 40662650500 | 492000 | 492000 | 492500 | 492000 | 241 |
| 324 | 20231208 | 133100 | 40544049000 | 492000 | 492000 | 492500 | 492000 | 136 |
| 325 | 20231208 | 133000 | 40477110500 | 492000 | 493000 | 493000 | 492000 | 312 |
| 326 | 20231208 | 132900 | 40323448000 | 492500 | 493000 | 493000 | 492500 | 144 |
| 327 | 20231208 | 132800 | 40252502500 | 492500 | 493000 | 493500 | 492500 | 117 |
| 328 | 20231208 | 132700 | 40194845500 | 493000 | 492500 | 493500 | 492500 | 172 |
| 329 | 20231208 | 132600 | 40110013000 | 493500 | 492000 | 493500 | 492000 | 127 |
| 330 | 20231208 | 132500 | 40047450500 | 492000 | 493000 | 493000 | 492000 | 101 |
| 331 | 20231208 | 132400 | 39997690000 | 492500 | 492500 | 493000 | 492000 | 173 |
| 332 | 20231208 | 132300 | 39912498000 | 492000 | 492000 | 493000 | 492000 | 145 |
| 333 | 20231208 | 132200 | 39841123000 | 492000 | 492000 | 492500 | 492000 | 83 |
| 334 | 20231208 | 132100 | 39800275000 | 492500 | 492000 | 492500 | 492000 | 116 |
| 335 | 20231208 | 132000 | 39743182000 | 492000 | 492000 | 492500 | 492000 | 91 |
| 336 | 20231208 | 131900 | 39698393000 | 492000 | 492500 | 493000 | 492000 | 224 |
| 337 | 20231208 | 131800 | 39588095000 | 492500 | 492500 | 493000 | 492500 | 154 |
| 338 | 20231208 | 131700 | 39512246500 | 492500 | 492000 | 493000 | 492000 | 102 |
| 339 | 20231208 | 131600 | 39461994000 | 492500 | 492000 | 492500 | 492000 | 125 |
| 340 | 20231208 | 131500 | 39400479000 | 492000 | 492500 | 493000 | 492000 | 206 |
| 341 | 20231208 | 131400 | 39299006500 | 492500 | 492000 | 493000 | 491500 | 483 |
| 342 | 20231208 | 131300 | 39061248500 | 491500 | 491000 | 491500 | 491000 | 105 |
| 343 | 20231208 | 131200 | 39009668000 | 490500 | 491000 | 491500 | 490500 | 130 |
| 344 | 20231208 | 131100 | 38945860500 | 491000 | 491000 | 491500 | 490500 | 122 |
| 345 | 20231208 | 131000 | 38885995500 | 491000 | 490500 | 491500 | 490500 | 145 |
| 346 | 20231208 | 130900 | 38814802500 | 490500 | 490500 | 491000 | 490500 | 140 |
| 347 | 20231208 | 130800 | 38746126000 | 490000 | 490000 | 490500 | 490000 | 243 |
| 348 | 20231208 | 130700 | 38627027000 | 490000 | 489500 | 490000 | 489500 | 113 |
| 349 | 20231208 | 130600 | 38571684500 | 489500 | 490000 | 490500 | 489500 | 148 |
| 350 | 20231208 | 130500 | 38499183000 | 489500 | 489500 | 490000 | 489500 | 109 |
| 351 | 20231208 | 130400 | 38445813500 | 489500 | 490000 | 490500 | 489500 | 291 |
| 352 | 20231208 | 130300 | 38303246000 | 490000 | 489500 | 490500 | 489500 | 176 |
| 353 | 20231208 | 130200 | 38216990000 | 489500 | 489500 | 490000 | 489500 | 217 |
| 354 | 20231208 | 130100 | 38110762000 | 489500 | 490500 | 490500 | 489500 | 226 |
| 355 | 20231208 | 130000 | 38000068000 | 490000 | 490000 | 490000 | 489500 | 165 |
| 356 | 20231208 | 125900 | 37919246000 | 490000 | 489500 | 490000 | 489500 | 139 |
| 357 | 20231208 | 125800 | 37851197500 | 489500 | 490000 | 490500 | 489500 | 529 |
| 358 | 20231208 | 125700 | 37592050500 | 490000 | 490000 | 491000 | 490000 | 119 |
| 359 | 20231208 | 125600 | 37533730500 | 490500 | 490500 | 490500 | 490000 | 290 |
| 360 | 20231208 | 125500 | 37391515000 | 490500 | 490000 | 491000 | 490000 | 83 |
| 361 | 20231208 | 125400 | 37350793000 | 490500 | 490500 | 491000 | 490000 | 200 |
| 362 | 20231208 | 125300 | 37252702000 | 490500 | 490000 | 491000 | 490000 | 161 |
| 363 | 20231208 | 125200 | 37173743500 | 490500 | 489500 | 490500 | 489500 | 225 |
| 364 | 20231208 | 125100 | 37063481000 | 489500 | 489500 | 490000 | 489500 | 219 |
| 365 | 20231208 | 125000 | 36956244500 | 489500 | 488500 | 490000 | 488500 | 230 |
| 366 | 20231208 | 124900 | 36843830000 | 488500 | 490500 | 491000 | 488500 | 2826 |
| 367 | 20231208 | 124800 | 35459511500 | 490500 | 491000 | 491000 | 490500 | 225 |
| 368 | 20231208 | 124700 | 35349113500 | 491000 | 491000 | 491000 | 490500 | 390 |
| 369 | 20231208 | 124600 | 35157749500 | 490500 | 491000 | 491000 | 490500 | 86 |
| 370 | 20231208 | 124500 | 35115558500 | 490500 | 491000 | 491000 | 490500 | 1453 |
| 371 | 20231208 | 124400 | 34402717000 | 491500 | 493000 | 493500 | 491000 | 4291 |
| 372 | 20231208 | 124300 | 32290173500 | 493000 | 493000 | 493500 | 493000 | 166 |
| 373 | 20231208 | 124200 | 32208305000 | 493000 | 493500 | 494000 | 493000 | 199 |
| 374 | 20231208 | 124100 | 32110145000 | 493500 | 493500 | 494000 | 493500 | 98 |
| 375 | 20231208 | 124000 | 32061776000 | 493500 | 494000 | 494500 | 493500 | 190 |
| 376 | 20231208 | 123900 | 31967991000 | 494000 | 493500 | 494000 | 493500 | 102 |
| 377 | 20231208 | 123800 | 31917639500 | 493500 | 493500 | 494000 | 493500 | 123 |
| 378 | 20231208 | 123700 | 31856935500 | 494500 | 493500 | 494500 | 493500 | 181 |
| 379 | 20231208 | 123600 | 31767551500 | 493500 | 493500 | 494000 | 493500 | 103 |
| 380 | 20231208 | 123500 | 31716716500 | 494000 | 494000 | 494500 | 493500 | 166 |
| 381 | 20231208 | 123400 | 31634769500 | 493500 | 493500 | 494000 | 493000 | 151 |
| 382 | 20231208 | 123300 | 31560246500 | 493000 | 493000 | 493500 | 493000 | 155 |
| 383 | 20231208 | 123200 | 31483808000 | 493500 | 493500 | 494000 | 493500 | 133 |
| 384 | 20231208 | 123100 | 31418161000 | 493500 | 493500 | 494000 | 493500 | 93 |
| 385 | 20231208 | 123000 | 31372259000 | 493500 | 493500 | 494500 | 493500 | 167 |
| 386 | 20231208 | 122900 | 31289826500 | 493500 | 493500 | 494000 | 493500 | 130 |
| 387 | 20231208 | 122800 | 31225658000 | 493500 | 493500 | 494000 | 493000 | 139 |
| 388 | 20231208 | 122700 | 31157072500 | 494000 | 493000 | 494000 | 493000 | 158 |
| 389 | 20231208 | 122600 | 31079123000 | 493000 | 493500 | 494000 | 493000 | 167 |
| 390 | 20231208 | 122500 | 30996714000 | 493500 | 493500 | 494000 | 493000 | 206 |
| 391 | 20231208 | 122400 | 30895097000 | 493000 | 493000 | 493500 | 493000 | 162 |
| 392 | 20231208 | 122300 | 30815190000 | 493000 | 493500 | 494000 | 493000 | 668 |
| 393 | 20231208 | 122200 | 30485568500 | 493500 | 495000 | 495000 | 493500 | 1333 |
| 394 | 20231208 | 122100 | 29827099500 | 494500 | 494500 | 495000 | 494500 | 156 |
| 395 | 20231208 | 122000 | 29749944000 | 494500 | 494500 | 495500 | 494500 | 199 |
| 396 | 20231208 | 121900 | 29651480500 | 495000 | 494500 | 495500 | 494500 | 116 |
| 397 | 20231208 | 121800 | 29594082500 | 494500 | 494500 | 495500 | 494500 | 118 |
| 398 | 20231208 | 121700 | 29535706000 | 494500 | 494500 | 495500 | 494500 | 106 |
| 399 | 20231208 | 121600 | 29483257000 | 494500 | 495000 | 495500 | 494500 | 210 |
| 400 | 20231208 | 121500 | 29379338500 | 495000 | 495000 | 495500 | 495000 | 120 |
| 401 | 20231208 | 121400 | 29319935000 | 495000 | 494500 | 495000 | 494500 | 192 |
| 402 | 20231208 | 121300 | 29224927500 | 494500 | 495500 | 495500 | 494500 | 193 |
| 403 | 20231208 | 121200 | 29129437500 | 495000 | 494500 | 495500 | 494500 | 141 |
| 404 | 20231208 | 121100 | 29059629500 | 495000 | 495000 | 495000 | 494500 | 178 |
| 405 | 20231208 | 121000 | 28971571000 | 495000 | 494500 | 495000 | 494500 | 187 |
| 406 | 20231208 | 120900 | 28879066500 | 494500 | 494500 | 495000 | 494500 | 142 |
| 407 | 20231208 | 120800 | 28808830500 | 494500 | 495000 | 495500 | 494500 | 336 |
| 408 | 20231208 | 120700 | 28642536000 | 495000 | 495000 | 495500 | 495000 | 173 |
| 409 | 20231208 | 120600 | 28556878000 | 495500 | 495000 | 495500 | 495000 | 140 |
| 410 | 20231208 | 120500 | 28487563000 | 495000 | 495000 | 495500 | 495000 | 93 |
| 411 | 20231208 | 120400 | 28441525000 | 495500 | 495500 | 496000 | 495000 | 116 |
| 412 | 20231208 | 120300 | 28384044000 | 495500 | 495000 | 496000 | 495000 | 122 |
| 413 | 20231208 | 120200 | 28323598500 | 495000 | 495500 | 496000 | 495000 | 190 |
| 414 | 20231208 | 120100 | 28229494000 | 495500 | 495500 | 496000 | 495500 | 147 |
| 415 | 20231208 | 120000 | 28156634000 | 495500 | 496000 | 496500 | 495500 | 123 |
| 416 | 20231208 | 115900 | 28095657500 | 496000 | 496000 | 497000 | 496000 | 141 |
| 417 | 20231208 | 115800 | 28025690500 | 496000 | 496000 | 496500 | 496000 | 162 |
| 418 | 20231208 | 115700 | 27945333000 | 496000 | 496500 | 497000 | 496000 | 166 |
| 419 | 20231208 | 115600 | 27862962000 | 496500 | 496500 | 497000 | 496000 | 117 |
| 420 | 20231208 | 115500 | 27804898000 | 496500 | 496000 | 497000 | 496000 | 110 |
| 421 | 20231208 | 115400 | 27750294000 | 496000 | 497000 | 497000 | 496000 | 88 |
| 422 | 20231208 | 115300 | 27706601000 | 496000 | 496000 | 496500 | 496000 | 147 |
| 423 | 20231208 | 115200 | 27633666500 | 496500 | 496500 | 497000 | 496000 | 77 |
| 424 | 20231208 | 115100 | 27595424000 | 496500 | 497000 | 497500 | 496500 | 180 |
| 425 | 20231208 | 115000 | 27505999500 | 497000 | 496000 | 497000 | 495500 | 292 |
| 426 | 20231208 | 114900 | 27361048500 | 496000 | 496000 | 496500 | 496000 | 71 |
| 427 | 20231208 | 114800 | 27325825000 | 496000 | 495500 | 496500 | 495500 | 119 |
| 428 | 20231208 | 114700 | 27266807000 | 495500 | 495000 | 496000 | 495000 | 189 |
| 429 | 20231208 | 114600 | 27173212500 | 495500 | 495000 | 496000 | 495000 | 134 |
| 430 | 20231208 | 114500 | 27106825500 | 495000 | 495000 | 496000 | 495000 | 98 |
| 431 | 20231208 | 114400 | 27058304000 | 495000 | 495500 | 496000 | 495000 | 120 |
| 432 | 20231208 | 114300 | 26998880000 | 495500 | 495000 | 495500 | 495000 | 134 |
| 433 | 20231208 | 114200 | 26932518000 | 495000 | 495500 | 496000 | 495000 | 122 |
| 434 | 20231208 | 114100 | 26872113500 | 495000 | 495000 | 496000 | 495000 | 196 |
| 435 | 20231208 | 114000 | 26775069500 | 495500 | 495500 | 495500 | 495000 | 128 |
| 436 | 20231208 | 113900 | 26711685000 | 495500 | 495500 | 496000 | 495500 | 134 |
| 437 | 20231208 | 113800 | 26645284500 | 496000 | 495000 | 496000 | 495000 | 190 |
| 438 | 20231208 | 113700 | 26551138000 | 495000 | 494500 | 495500 | 494500 | 151 |
| 439 | 20231208 | 113600 | 26476408500 | 495000 | 495000 | 495500 | 494500 | 171 |
| 440 | 20231208 | 113500 | 26391769000 | 495000 | 495000 | 495500 | 495000 | 182 |
| 441 | 20231208 | 113400 | 26301646000 | 495000 | 495000 | 495500 | 494500 | 102 |
| 442 | 20231208 | 113300 | 26251154500 | 495000 | 495500 | 495500 | 494500 | 172 |
| 443 | 20231208 | 113200 | 26166009500 | 495000 | 494500 | 495000 | 494500 | 155 |
| 444 | 20231208 | 113100 | 26089337000 | 495000 | 494500 | 495000 | 494000 | 196 |
| 445 | 20231208 | 113000 | 25992430500 | 494000 | 493500 | 494000 | 493500 | 256 |
| 446 | 20231208 | 112900 | 25866015000 | 493500 | 493500 | 493500 | 493000 | 197 |
| 447 | 20231208 | 112800 | 25768863500 | 493500 | 493500 | 494000 | 493000 | 154 |
| 448 | 20231208 | 112700 | 25692881500 | 493000 | 493500 | 494000 | 493000 | 339 |
| 449 | 20231208 | 112600 | 25525659000 | 493500 | 494000 | 494000 | 493500 | 216 |
| 450 | 20231208 | 112500 | 25419054500 | 493500 | 493500 | 494000 | 493500 | 154 |
| 451 | 20231208 | 112400 | 25343041000 | 493500 | 493500 | 494000 | 493500 | 162 |
| 452 | 20231208 | 112300 | 25263086000 | 493500 | 493500 | 494000 | 493500 | 165 |
| 453 | 20231208 | 112200 | 25181623500 | 493500 | 494000 | 494500 | 493500 | 264 |
| 454 | 20231208 | 112100 | 25051281500 | 494500 | 494500 | 495000 | 494000 | 220 |
| 455 | 20231208 | 112000 | 24942547000 | 495000 | 494500 | 495000 | 494000 | 99 |
| 456 | 20231208 | 111900 | 24893592500 | 494500 | 495500 | 496000 | 494000 | 715 |
| 457 | 20231208 | 111800 | 24539810500 | 495500 | 495500 | 496000 | 495000 | 145 |
| 458 | 20231208 | 111700 | 24467978500 | 495500 | 496000 | 496000 | 495500 | 139 |
| 459 | 20231208 | 111600 | 24399088500 | 496000 | 495500 | 496000 | 495000 | 133 |
| 460 | 20231208 | 111500 | 24333184000 | 495500 | 495500 | 496500 | 495000 | 183 |
| 461 | 20231208 | 111400 | 24242468500 | 495500 | 496000 | 496500 | 495000 | 78 |
| 462 | 20231208 | 111300 | 24203815500 | 495500 | 496500 | 496500 | 495000 | 228 |
| 463 | 20231208 | 111200 | 24090796000 | 496000 | 496000 | 496500 | 495500 | 146 |
| 464 | 20231208 | 111100 | 24018366500 | 495500 | 496000 | 496500 | 495000 | 206 |
| 465 | 20231208 | 111000 | 23916221000 | 496000 | 495500 | 496500 | 495000 | 206 |
| 466 | 20231208 | 110900 | 23814049000 | 495500 | 495000 | 495500 | 494500 | 150 |
| 467 | 20231208 | 110800 | 23739760500 | 495000 | 495500 | 495500 | 494500 | 223 |
| 468 | 20231208 | 110700 | 23629394000 | 495500 | 495000 | 496500 | 494500 | 181 |
| 469 | 20231208 | 110600 | 23539813500 | 495500 | 495000 | 495500 | 494500 | 97 |
| 470 | 20231208 | 110500 | 23491799000 | 495000 | 496000 | 496500 | 495000 | 953 |
| 471 | 20231208 | 110400 | 23018925500 | 496500 | 495000 | 497000 | 495000 | 288 |
| 472 | 20231208 | 110300 | 22876199000 | 495000 | 495000 | 495500 | 493500 | 321 |
| 473 | 20231208 | 110200 | 22717491500 | 495000 | 493000 | 495000 | 493000 | 282 |
| 474 | 20231208 | 110100 | 22578247000 | 493500 | 492500 | 493500 | 492500 | 291 |
| 475 | 20231208 | 110000 | 22434871000 | 493000 | 493500 | 494000 | 492500 | 757 |
| 476 | 20231208 | 105900 | 22061604000 | 493500 | 493500 | 494000 | 493000 | 346 |
| 477 | 20231208 | 105800 | 21890916000 | 493500 | 494000 | 494500 | 493000 | 422 |
| 478 | 20231208 | 105700 | 21682640000 | 494000 | 493500 | 495000 | 493500 | 492 |
| 479 | 20231208 | 105600 | 21439539000 | 493500 | 493500 | 494000 | 493500 | 356 |
| 480 | 20231208 | 105500 | 21263846000 | 494000 | 494000 | 494000 | 493500 | 302 |
| 481 | 20231208 | 105400 | 21114757000 | 494000 | 493500 | 494500 | 493500 | 414 |
| 482 | 20231208 | 105300 | 20910354500 | 493500 | 494500 | 494500 | 492500 | 510 |
| 483 | 20231208 | 105200 | 20658646000 | 495000 | 495500 | 496000 | 494500 | 681 |
| 484 | 20231208 | 105100 | 20321540500 | 495500 | 495500 | 496000 | 495500 | 260 |
| 485 | 20231208 | 105000 | 20192699000 | 496000 | 496000 | 496000 | 494500 | 1047 |
| 486 | 20231208 | 104900 | 19674201000 | 496000 | 497000 | 497500 | 495000 | 1394 |
| 487 | 20231208 | 104800 | 18983022500 | 497000 | 500000 | 501000 | 497000 | 3301 |
| 488 | 20231208 | 104700 | 17337434000 | 500000 | 501000 | 501000 | 500000 | 287 |
| 489 | 20231208 | 104600 | 17193895000 | 500000 | 501000 | 501000 | 500000 | 337 |
| 490 | 20231208 | 104500 | 17025258000 | 500000 | 501000 | 501000 | 500000 | 232 |
| 491 | 20231208 | 104400 | 16909219000 | 500000 | 501000 | 501000 | 500000 | 250 |
| 492 | 20231208 | 104300 | 16784190000 | 501000 | 501000 | 501000 | 500000 | 256 |
| 493 | 20231208 | 104200 | 16656096000 | 500000 | 502000 | 502000 | 500000 | 239 |
| 494 | 20231208 | 104100 | 16536473000 | 501000 | 500000 | 502000 | 499500 | 275 |
| 495 | 20231208 | 104000 | 16398802000 | 500000 | 499500 | 500000 | 499000 | 384 |
| 496 | 20231208 | 103900 | 16206998000 | 499500 | 499500 | 499500 | 499000 | 302 |
| 497 | 20231208 | 103800 | 16056250000 | 499500 | 501000 | 501000 | 499000 | 655 |
| 498 | 20231208 | 103700 | 15728901000 | 500000 | 500000 | 501000 | 500000 | 227 |
| 499 | 20231208 | 103600 | 15615353000 | 500000 | 500000 | 501000 | 500000 | 193 |
| 500 | 20231208 | 103500 | 15518804000 | 500000 | 500000 | 501000 | 500000 | 289 |
| 501 | 20231208 | 103400 | 15374277000 | 500000 | 500000 | 501000 | 500000 | 280 |
| 502 | 20231208 | 103300 | 15234267000 | 500000 | 500000 | 502000 | 500000 | 205 |
| 503 | 20231208 | 103200 | 15131743000 | 500000 | 500000 | 502000 | 500000 | 257 |
| 504 | 20231208 | 103100 | 15003006000 | 500000 | 501000 | 501000 | 500000 | 237 |
| 505 | 20231208 | 103000 | 14884341000 | 501000 | 501000 | 502000 | 500000 | 242 |
| 506 | 20231208 | 102900 | 14763264000 | 500000 | 500000 | 502000 | 500000 | 427 |
| 507 | 20231208 | 102800 | 14549579000 | 500000 | 501000 | 502000 | 500000 | 870 |
| 508 | 20231208 | 102700 | 14113983000 | 501000 | 501000 | 502000 | 501000 | 260 |
| 509 | 20231208 | 102600 | 13983719000 | 501000 | 501000 | 502000 | 501000 | 229 |
| 510 | 20231208 | 102500 | 13868936000 | 501000 | 502000 | 503000 | 501000 | 291 |
| 511 | 20231208 | 102400 | 13722935000 | 502000 | 502000 | 503000 | 502000 | 200 |
| 512 | 20231208 | 102300 | 13622523000 | 502000 | 502000 | 503000 | 502000 | 220 |
| 513 | 20231208 | 102200 | 13512067000 | 502000 | 503000 | 503000 | 502000 | 231 |
| 514 | 20231208 | 102100 | 13396051000 | 503000 | 503000 | 503000 | 502000 | 446 |
| 515 | 20231208 | 102000 | 13172080000 | 503000 | 503000 | 505000 | 503000 | 359 |
| 516 | 20231208 | 101900 | 12991376000 | 503000 | 504000 | 505000 | 503000 | 353 |
| 517 | 20231208 | 101800 | 12813593000 | 504000 | 504000 | 505000 | 504000 | 258 |
| 518 | 20231208 | 101700 | 12683558000 | 505000 | 504000 | 505000 | 504000 | 309 |
| 519 | 20231208 | 101600 | 12527798000 | 504000 | 505000 | 505000 | 504000 | 425 |
| 520 | 20231208 | 101500 | 12313358000 | 505000 | 504000 | 506000 | 504000 | 304 |
| 521 | 20231208 | 101400 | 12160007000 | 504000 | 504000 | 506000 | 504000 | 191 |
| 522 | 20231208 | 101300 | 12063604000 | 505000 | 505000 | 506000 | 504000 | 263 |
| 523 | 20231208 | 101200 | 11930798000 | 505000 | 504000 | 507000 | 504000 | 170 |
| 524 | 20231208 | 101100 | 11844911000 | 504000 | 504000 | 505000 | 504000 | 243 |
| 525 | 20231208 | 101000 | 11722283000 | 504000 | 506000 | 506000 | 504000 | 518 |
| 526 | 20231208 | 100900 | 11460767000 | 505000 | 506000 | 507000 | 505000 | 311 |
| 527 | 20231208 | 100800 | 11303649000 | 506000 | 506000 | 506000 | 505000 | 249 |
| 528 | 20231208 | 100700 | 11177818000 | 506000 | 506000 | 507000 | 505000 | 324 |
| 529 | 20231208 | 100600 | 11013847000 | 506000 | 507000 | 507000 | 505000 | 881 |
| 530 | 20231208 | 100500 | 10567858000 | 507000 | 508000 | 510000 | 507000 | 455 |
| 531 | 20231208 | 100400 | 10336413000 | 508000 | 510000 | 510000 | 508000 | 242 |
| 532 | 20231208 | 100300 | 10213262000 | 510000 | 509000 | 510000 | 508000 | 202 |
| 533 | 20231208 | 100200 | 10110446000 | 510000 | 510000 | 511000 | 509000 | 233 |
| 534 | 20231208 | 100100 | 9991659000 | 510000 | 507000 | 511000 | 507000 | 350 |
| 535 | 20231208 | 100000 | 9813442000 | 507000 | 508000 | 509000 | 507000 | 291 |
| 536 | 20231208 | 095900 | 9665733000 | 508000 | 508000 | 510000 | 508000 | 290 |
| 537 | 20231208 | 095800 | 9518326000 | 508000 | 508000 | 510000 | 508000 | 187 |
| 538 | 20231208 | 095700 | 9423260000 | 509000 | 510000 | 510000 | 508000 | 292 |
| 539 | 20231208 | 095600 | 9274594000 | 510000 | 509000 | 511000 | 508000 | 245 |
| 540 | 20231208 | 095500 | 9149769000 | 510000 | 508000 | 510000 | 508000 | 350 |
| 541 | 20231208 | 095400 | 8971788000 | 508000 | 507000 | 510000 | 507000 | 282 |
| 542 | 20231208 | 095300 | 8828532000 | 508000 | 507000 | 509000 | 506000 | 323 |
| 543 | 20231208 | 095200 | 8664783000 | 507000 | 508000 | 510000 | 506000 | 633 |
| 544 | 20231208 | 095100 | 8343553000 | 508000 | 508000 | 510000 | 508000 | 387 |
| 545 | 20231208 | 095000 | 8146619000 | 508000 | 508000 | 510000 | 507000 | 209 |
| 546 | 20231208 | 094900 | 8040295000 | 507000 | 509000 | 509000 | 507000 | 687 |
| 547 | 20231208 | 094800 | 7691251000 | 509000 | 509000 | 511000 | 509000 | 721 |
| 548 | 20231208 | 094700 | 7323752000 | 509000 | 509000 | 510000 | 509000 | 216 |
| 549 | 20231208 | 094600 | 7213745000 | 509000 | 510000 | 511000 | 509000 | 166 |
| 550 | 20231208 | 094500 | 7129170000 | 511000 | 510000 | 511000 | 509000 | 569 |
| 551 | 20231208 | 094400 | 6838999000 | 510000 | 511000 | 513000 | 510000 | 195 |
| 552 | 20231208 | 094300 | 6739366000 | 511000 | 512000 | 513000 | 510000 | 289 |
| 553 | 20231208 | 094200 | 6591611000 | 512000 | 512000 | 513000 | 510000 | 1923 |
| 554 | 20231208 | 094100 | 5609799000 | 512000 | 516000 | 516000 | 512000 | 1195 |
| 555 | 20231208 | 094000 | 4995642000 | 516000 | 516000 | 517000 | 516000 | 136 |
| 556 | 20231208 | 093900 | 4925404000 | 516000 | 516000 | 517000 | 516000 | 68 |
| 557 | 20231208 | 093800 | 4890312000 | 517000 | 516000 | 517000 | 516000 | 61 |
| 558 | 20231208 | 093700 | 4858818000 | 516000 | 517000 | 518000 | 516000 | 61 |
| 559 | 20231208 | 093600 | 4827290000 | 518000 | 517000 | 518000 | 517000 | 59 |
| 560 | 20231208 | 093500 | 4796776000 | 518000 | 519000 | 520000 | 516000 | 436 |
| 561 | 20231208 | 093400 | 4571241000 | 519000 | 518000 | 522000 | 517000 | 216 |
| 562 | 20231208 | 093300 | 4458981000 | 518000 | 517000 | 519000 | 517000 | 95 |
| 563 | 20231208 | 093200 | 4409837000 | 517000 | 517000 | 519000 | 517000 | 76 |
| 564 | 20231208 | 093100 | 4370486000 | 518000 | 518000 | 519000 | 517000 | 49 |
| 565 | 20231208 | 093000 | 4345125000 | 519000 | 519000 | 520000 | 518000 | 69 |
| 566 | 20231208 | 092900 | 4309366000 | 518000 | 518000 | 520000 | 518000 | 53 |
| 567 | 20231208 | 092800 | 4281866000 | 518000 | 519000 | 521000 | 518000 | 135 |
| 568 | 20231208 | 092700 | 4211716000 | 518000 | 519000 | 520000 | 518000 | 98 |
| 569 | 20231208 | 092600 | 4160902000 | 518000 | 520000 | 520000 | 518000 | 67 |
| 570 | 20231208 | 092500 | 4126119000 | 520000 | 522000 | 523000 | 520000 | 57 |
| 571 | 20231208 | 092400 | 4096442000 | 522000 | 521000 | 523000 | 520000 | 132 |
| 572 | 20231208 | 092300 | 4027615000 | 521000 | 521000 | 523000 | 521000 | 185 |
| 573 | 20231208 | 092200 | 3931017000 | 522000 | 522000 | 522000 | 521000 | 173 |
| 574 | 20231208 | 092100 | 3840742000 | 520000 | 522000 | 522000 | 520000 | 225 |
| 575 | 20231208 | 092000 | 3723403000 | 522000 | 520000 | 522000 | 520000 | 112 |
| 576 | 20231208 | 091900 | 3665064000 | 521000 | 520000 | 522000 | 517000 | 174 |
| 577 | 20231208 | 091800 | 3574534000 | 521000 | 522000 | 523000 | 520000 | 151 |
| 578 | 20231208 | 091700 | 3495729000 | 522000 | 522000 | 523000 | 521000 | 214 |
| 579 | 20231208 | 091600 | 3384069000 | 523000 | 520000 | 523000 | 519000 | 275 |
| 580 | 20231208 | 091500 | 3240858000 | 520000 | 518000 | 520000 | 517000 | 168 |
| 581 | 20231208 | 091400 | 3153636000 | 518000 | 518000 | 519000 | 517000 | 97 |
| 582 | 20231208 | 091300 | 3103407000 | 518000 | 516000 | 518000 | 516000 | 49 |
| 583 | 20231208 | 091200 | 3078100000 | 516000 | 516000 | 516000 | 515000 | 198 |
| 584 | 20231208 | 091100 | 2975967000 | 516000 | 517000 | 518000 | 516000 | 175 |
| 585 | 20231208 | 091000 | 2885515000 | 517000 | 516000 | 518000 | 515000 | 195 |
| 586 | 20231208 | 090900 | 2784777000 | 516000 | 518000 | 518000 | 515000 | 141 |
| 587 | 20231208 | 090800 | 2711996000 | 517000 | 514000 | 518000 | 513000 | 838 |
| 588 | 20231208 | 090700 | 2280585000 | 513000 | 517000 | 517000 | 513000 | 656 |
| 589 | 20231208 | 090600 | 1943160000 | 515000 | 517000 | 518000 | 515000 | 652 |
| 590 | 20231208 | 090500 | 1606560000 | 517000 | 517000 | 519000 | 517000 | 321 |
| 591 | 20231208 | 090400 | 1440258000 | 519000 | 517000 | 522000 | 517000 | 255 |
| 592 | 20231208 | 090300 | 1308031000 | 518000 | 516000 | 519000 | 515000 | 484 |
| 593 | 20231208 | 090200 | 1057605000 | 516000 | 522000 | 522000 | 516000 | 672 |
| 594 | 20231208 | 090100 | 709120000 | 522000 | 527000 | 527000 | 522000 | 667 |
| 595 | 20231208 | 090000 | 359985000 | 528000 | 526000 | 528000 | 522000 | 686 |