36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 3 | 20231205 | 191700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20231205 | 191600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20231205 | 191500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20231205 | 191400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20231205 | 191300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20231205 | 191200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20231205 | 191100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20231205 | 191000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20231205 | 190900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20231205 | 190800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20231205 | 190700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20231205 | 190600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20231205 | 190500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20231205 | 190400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20231205 | 190300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20231205 | 190200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20231205 | 190100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20231205 | 190000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20231205 | 185900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20231205 | 185800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20231205 | 185700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20231205 | 185600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20231205 | 185500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20231205 | 185400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20231205 | 185300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20231205 | 185200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20231205 | 185100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20231205 | 185000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20231205 | 184900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20231205 | 184800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 33 | 20231205 | 184700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20231205 | 184600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20231205 | 184500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20231205 | 184400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20231205 | 184300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20231205 | 184200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20231205 | 184100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20231205 | 184000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20231205 | 183900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20231205 | 183800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20231205 | 183700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20231205 | 183600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20231205 | 183500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20231205 | 183400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20231205 | 183300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20231205 | 183200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20231205 | 183100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20231205 | 183000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20231205 | 182900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20231205 | 182800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20231205 | 182700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20231205 | 182600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20231205 | 182500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20231205 | 182400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20231205 | 182300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20231205 | 182200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20231205 | 182100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20231205 | 182000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20231205 | 181900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20231205 | 181800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 63 | 20231205 | 181700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20231205 | 181600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20231205 | 181500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20231205 | 181400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20231205 | 181300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20231205 | 181200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20231205 | 181100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20231205 | 181000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20231205 | 180900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20231205 | 180800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20231205 | 180700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20231205 | 180600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20231205 | 180500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20231205 | 180400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20231205 | 180300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20231205 | 180200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20231205 | 180100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20231205 | 180000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20231205 | 175900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20231205 | 175800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20231205 | 175700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20231205 | 175600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20231205 | 175500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20231205 | 175400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20231205 | 175300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20231205 | 175200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20231205 | 175100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20231205 | 175000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20231205 | 174900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20231205 | 174800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 93 | 20231205 | 174700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20231205 | 174600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20231205 | 174500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20231205 | 174400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20231205 | 174300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20231205 | 174200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20231205 | 174100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20231205 | 174000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20231205 | 173900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20231205 | 173800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20231205 | 173700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20231205 | 173600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20231205 | 173500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20231205 | 173400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20231205 | 173300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20231205 | 173200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20231205 | 173100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20231205 | 173000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20231205 | 172900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20231205 | 172800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20231205 | 172700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20231205 | 172600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20231205 | 172500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20231205 | 172400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20231205 | 172300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20231205 | 172200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20231205 | 172100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20231205 | 172000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20231205 | 171900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20231205 | 171800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 123 | 20231205 | 171700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20231205 | 171600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20231205 | 171500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20231205 | 171400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20231205 | 171300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20231205 | 171200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20231205 | 171100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20231205 | 171000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20231205 | 170900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20231205 | 170800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20231205 | 170700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20231205 | 170600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20231205 | 170500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20231205 | 170400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20231205 | 170300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20231205 | 170200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20231205 | 170100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20231205 | 170000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20231205 | 165900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20231205 | 165800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20231205 | 165700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20231205 | 165600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20231205 | 165500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20231205 | 165400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20231205 | 165300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20231205 | 165200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20231205 | 165100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20231205 | 165000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20231205 | 164900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20231205 | 164800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 153 | 20231205 | 164700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20231205 | 164600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20231205 | 164500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20231205 | 164400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20231205 | 164300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20231205 | 164200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20231205 | 164100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20231205 | 164000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20231205 | 163900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20231205 | 163800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20231205 | 163700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20231205 | 163600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20231205 | 163500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20231205 | 163400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20231205 | 163300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20231205 | 163200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20231205 | 163100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20231205 | 163000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20231205 | 162900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20231205 | 162800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20231205 | 162700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20231205 | 162600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20231205 | 162500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20231205 | 162400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20231205 | 162300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20231205 | 162200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20231205 | 162100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20231205 | 162000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20231205 | 161900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20231205 | 161800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 183 | 20231205 | 161700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20231205 | 161600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20231205 | 161500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20231205 | 161400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20231205 | 161300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20231205 | 161200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20231205 | 161100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20231205 | 161000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20231205 | 160900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20231205 | 160800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20231205 | 160700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20231205 | 160600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20231205 | 160500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20231205 | 160400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20231205 | 160300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20231205 | 160200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20231205 | 160100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20231205 | 160000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20231205 | 155900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20231205 | 155800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20231205 | 155700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20231205 | 155600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20231205 | 155500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20231205 | 155400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20231205 | 155300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20231205 | 155200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20231205 | 155100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 210 | 20231205 | 155000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20231205 | 154900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20231205 | 154800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 213 | 20231205 | 154700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 214 | 20231205 | 154600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 215 | 20231205 | 154500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 216 | 20231205 | 154400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 217 | 20231205 | 154300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 218 | 20231205 | 154200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 219 | 20231205 | 154100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 220 | 20231205 | 154000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 221 | 20231205 | 153900 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 222 | 20231205 | 153800 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 223 | 20231205 | 153700 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 224 | 20231205 | 153600 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 225 | 20231205 | 153500 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 226 | 20231205 | 153400 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 227 | 20231205 | 153300 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 228 | 20231205 | 153200 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 229 | 20231205 | 153100 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 230 | 20231205 | 153000 | 53962376500 | 268000 | 268000 | 268000 | 268000 | 7217 |
| 231 | 20231205 | 152900 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 232 | 20231205 | 152800 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 233 | 20231205 | 152700 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 234 | 20231205 | 152600 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 235 | 20231205 | 152500 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 236 | 20231205 | 152400 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 237 | 20231205 | 152300 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 238 | 20231205 | 152200 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 239 | 20231205 | 152100 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 240 | 20231205 | 152000 | 52028220500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 241 | 20231205 | 151900 | 52028220500 | 268500 | 268500 | 268500 | 268000 | 286 |
| 242 | 20231205 | 151800 | 51951505500 | 268000 | 268500 | 269000 | 268000 | 249 |
| 243 | 20231205 | 151700 | 51884634000 | 268500 | 268000 | 269000 | 268000 | 358 |
| 244 | 20231205 | 151600 | 51788485000 | 268000 | 268000 | 269000 | 268000 | 440 |
| 245 | 20231205 | 151500 | 51670401500 | 268000 | 268500 | 269000 | 268000 | 1151 |
| 246 | 20231205 | 151400 | 51361399500 | 268500 | 269000 | 269000 | 268500 | 177 |
| 247 | 20231205 | 151300 | 51313851000 | 269000 | 268500 | 269000 | 268500 | 234 |
| 248 | 20231205 | 151200 | 51250975000 | 268500 | 268500 | 269000 | 268500 | 307 |
| 249 | 20231205 | 151100 | 51168452500 | 268500 | 269000 | 269000 | 268500 | 316 |
| 250 | 20231205 | 151000 | 51083518000 | 268500 | 268500 | 269000 | 268500 | 614 |
| 251 | 20231205 | 150900 | 50918478000 | 268500 | 268500 | 269000 | 268500 | 303 |
| 252 | 20231205 | 150800 | 50837069000 | 268500 | 268500 | 269000 | 268000 | 377 |
| 253 | 20231205 | 150700 | 50735845000 | 268000 | 268000 | 269000 | 268000 | 601 |
| 254 | 20231205 | 150600 | 50574566000 | 269000 | 268000 | 269000 | 268000 | 477 |
| 255 | 20231205 | 150500 | 50446600000 | 268000 | 267500 | 269000 | 267500 | 881 |
| 256 | 20231205 | 150400 | 50210318000 | 267500 | 267500 | 268500 | 267500 | 437 |
| 257 | 20231205 | 150300 | 50093314000 | 267500 | 268000 | 268000 | 267500 | 615 |
| 258 | 20231205 | 150200 | 49928644000 | 268000 | 268000 | 268500 | 268000 | 349 |
| 259 | 20231205 | 150100 | 49835076000 | 268000 | 268500 | 269000 | 268000 | 264 |
| 260 | 20231205 | 150000 | 49764284500 | 268000 | 268500 | 269000 | 268000 | 414 |
| 261 | 20231205 | 145900 | 49653079500 | 268500 | 268500 | 269000 | 268500 | 597 |
| 262 | 20231205 | 145800 | 49492634500 | 269000 | 269000 | 269000 | 268500 | 576 |
| 263 | 20231205 | 145700 | 49337820500 | 268500 | 268500 | 269000 | 268500 | 290 |
| 264 | 20231205 | 145600 | 49259899000 | 268500 | 268000 | 269000 | 268000 | 582 |
| 265 | 20231205 | 145500 | 49103615500 | 268000 | 267500 | 268500 | 267500 | 466 |
| 266 | 20231205 | 145400 | 48978698500 | 267500 | 267500 | 268000 | 267500 | 369 |
| 267 | 20231205 | 145300 | 48879885500 | 267500 | 267500 | 268000 | 267000 | 600 |
| 268 | 20231205 | 145200 | 48719465000 | 267500 | 267500 | 268000 | 267500 | 711 |
| 269 | 20231205 | 145100 | 48529177500 | 267500 | 267500 | 268000 | 267500 | 307 |
| 270 | 20231205 | 145000 | 48447022000 | 268000 | 267500 | 268000 | 267500 | 378 |
| 271 | 20231205 | 144900 | 48345842000 | 268000 | 268000 | 268000 | 267500 | 293 |
| 272 | 20231205 | 144800 | 48267397500 | 267500 | 267500 | 268000 | 267500 | 481 |
| 273 | 20231205 | 144700 | 48138682000 | 268000 | 267500 | 268000 | 267500 | 281 |
| 274 | 20231205 | 144600 | 48063481000 | 268000 | 267500 | 268000 | 267500 | 423 |
| 275 | 20231205 | 144500 | 47950260500 | 267500 | 267500 | 268500 | 267500 | 409 |
| 276 | 20231205 | 144400 | 47840745500 | 268000 | 267500 | 268000 | 267500 | 1159 |
| 277 | 20231205 | 144300 | 47530646000 | 268000 | 268000 | 268500 | 267500 | 615 |
| 278 | 20231205 | 144200 | 47365799500 | 268000 | 268000 | 268500 | 268000 | 254 |
| 279 | 20231205 | 144100 | 47297684500 | 268000 | 268000 | 268500 | 268000 | 311 |
| 280 | 20231205 | 144000 | 47214297500 | 268000 | 268000 | 268500 | 268000 | 317 |
| 281 | 20231205 | 143900 | 47129279500 | 268000 | 268000 | 268500 | 268000 | 227 |
| 282 | 20231205 | 143800 | 47068404000 | 268500 | 268000 | 268500 | 268000 | 282 |
| 283 | 20231205 | 143700 | 46992790000 | 268000 | 268000 | 268500 | 267500 | 388 |
| 284 | 20231205 | 143600 | 46888799500 | 268000 | 268500 | 268500 | 267500 | 1235 |
| 285 | 20231205 | 143500 | 46557907500 | 268500 | 268000 | 268500 | 267500 | 1205 |
| 286 | 20231205 | 143400 | 46234999500 | 268000 | 268000 | 268500 | 268000 | 317 |
| 287 | 20231205 | 143300 | 46150003500 | 268500 | 268000 | 268500 | 268000 | 437 |
| 288 | 20231205 | 143200 | 46032764000 | 268500 | 268000 | 269000 | 268000 | 270 |
| 289 | 20231205 | 143100 | 45960307000 | 268000 | 268000 | 269000 | 268000 | 348 |
| 290 | 20231205 | 143000 | 45866910000 | 268000 | 269000 | 269000 | 268000 | 844 |
| 291 | 20231205 | 142900 | 45640267000 | 268500 | 268500 | 269000 | 268500 | 346 |
| 292 | 20231205 | 142800 | 45547306500 | 268500 | 268500 | 269000 | 268500 | 162 |
| 293 | 20231205 | 142700 | 45503800000 | 269000 | 269000 | 269500 | 269000 | 464 |
| 294 | 20231205 | 142600 | 45378942000 | 269000 | 268500 | 269000 | 268500 | 672 |
| 295 | 20231205 | 142500 | 45198272000 | 269000 | 268000 | 269000 | 268000 | 680 |
| 296 | 20231205 | 142400 | 45015753000 | 268500 | 268500 | 269000 | 268000 | 875 |
| 297 | 20231205 | 142300 | 44780972500 | 268500 | 268500 | 269000 | 268000 | 1843 |
| 298 | 20231205 | 142200 | 44286185500 | 268500 | 268500 | 269000 | 268500 | 590 |
| 299 | 20231205 | 142100 | 44127727000 | 268500 | 269000 | 269000 | 268500 | 536 |
| 300 | 20231205 | 142000 | 43983702500 | 268500 | 269000 | 269500 | 268500 | 2425 |
| 301 | 20231205 | 141900 | 43331524500 | 269000 | 269500 | 269500 | 269000 | 665 |
| 302 | 20231205 | 141800 | 43152403000 | 269500 | 269500 | 270000 | 269500 | 300 |
| 303 | 20231205 | 141700 | 43071497000 | 270000 | 269500 | 270000 | 269500 | 199 |
| 304 | 20231205 | 141600 | 43017822000 | 269500 | 269500 | 270000 | 269500 | 425 |
| 305 | 20231205 | 141500 | 42903138500 | 269500 | 270000 | 270000 | 269500 | 245 |
| 306 | 20231205 | 141400 | 42837038000 | 269500 | 269500 | 270000 | 269000 | 263 |
| 307 | 20231205 | 141300 | 42766179500 | 269000 | 269500 | 270000 | 269000 | 385 |
| 308 | 20231205 | 141200 | 42662481000 | 269500 | 269000 | 269500 | 269000 | 262 |
| 309 | 20231205 | 141100 | 42591945500 | 269000 | 269000 | 269500 | 269000 | 281 |
| 310 | 20231205 | 141000 | 42516300500 | 269000 | 269500 | 270000 | 269000 | 584 |
| 311 | 20231205 | 140900 | 42358948000 | 269500 | 269500 | 270500 | 269500 | 304 |
| 312 | 20231205 | 140800 | 42276882500 | 270000 | 269500 | 270500 | 269500 | 225 |
| 313 | 20231205 | 140700 | 42216156000 | 270000 | 270000 | 270500 | 269500 | 266 |
| 314 | 20231205 | 140600 | 42144363000 | 269500 | 270500 | 270500 | 269500 | 801 |
| 315 | 20231205 | 140500 | 41928199500 | 270500 | 270000 | 270500 | 270000 | 246 |
| 316 | 20231205 | 140400 | 41861724000 | 270500 | 270000 | 270500 | 270000 | 268 |
| 317 | 20231205 | 140300 | 41789299000 | 270000 | 270000 | 270500 | 270000 | 319 |
| 318 | 20231205 | 140200 | 41703131500 | 270500 | 270000 | 270500 | 270000 | 266 |
| 319 | 20231205 | 140100 | 41631264000 | 270000 | 270500 | 271000 | 270000 | 541 |
| 320 | 20231205 | 140000 | 41485050000 | 270500 | 270500 | 271000 | 270500 | 217 |
| 321 | 20231205 | 135900 | 41426317000 | 270500 | 271000 | 271000 | 270500 | 220 |
| 322 | 20231205 | 135800 | 41366746000 | 270500 | 270500 | 271000 | 270500 | 277 |
| 323 | 20231205 | 135700 | 41291750500 | 271000 | 271000 | 271500 | 270500 | 134 |
| 324 | 20231205 | 135600 | 41255474500 | 271000 | 271000 | 271500 | 271000 | 513 |
| 325 | 20231205 | 135500 | 41116385500 | 271500 | 271000 | 271500 | 271000 | 709 |
| 326 | 20231205 | 135400 | 40924195000 | 271500 | 271000 | 271500 | 271000 | 260 |
| 327 | 20231205 | 135300 | 40853682500 | 271500 | 271500 | 271500 | 271000 | 274 |
| 328 | 20231205 | 135200 | 40779355000 | 271500 | 271500 | 271500 | 271000 | 162 |
| 329 | 20231205 | 135100 | 40735396500 | 271500 | 271000 | 271500 | 271000 | 206 |
| 330 | 20231205 | 135000 | 40679522500 | 271000 | 271500 | 271500 | 271000 | 306 |
| 331 | 20231205 | 134900 | 40596502000 | 271500 | 271000 | 271500 | 271000 | 172 |
| 332 | 20231205 | 134800 | 40549862000 | 271500 | 271000 | 271500 | 271000 | 332 |
| 333 | 20231205 | 134700 | 40459776000 | 271000 | 271500 | 271500 | 271000 | 451 |
| 334 | 20231205 | 134600 | 40337375000 | 271500 | 271500 | 271500 | 271000 | 612 |
| 335 | 20231205 | 134500 | 40171288500 | 271000 | 270500 | 271500 | 270500 | 282 |
| 336 | 20231205 | 134400 | 40094892500 | 270500 | 271000 | 271000 | 270500 | 275 |
| 337 | 20231205 | 134300 | 40020414500 | 270500 | 270500 | 271000 | 270500 | 284 |
| 338 | 20231205 | 134200 | 39943512000 | 271000 | 270500 | 271000 | 270500 | 208 |
| 339 | 20231205 | 134100 | 39887197000 | 270500 | 270000 | 271000 | 270000 | 468 |
| 340 | 20231205 | 134000 | 39760462000 | 270000 | 270000 | 271000 | 270000 | 319 |
| 341 | 20231205 | 133900 | 39674174000 | 270500 | 270500 | 271000 | 270000 | 738 |
| 342 | 20231205 | 133800 | 39474598000 | 270500 | 270000 | 270500 | 270000 | 292 |
| 343 | 20231205 | 133700 | 39395711500 | 270000 | 270000 | 270500 | 270000 | 330 |
| 344 | 20231205 | 133600 | 39306566000 | 270000 | 270000 | 270000 | 269500 | 693 |
| 345 | 20231205 | 133500 | 39119518500 | 269500 | 269500 | 270000 | 269500 | 186 |
| 346 | 20231205 | 133400 | 39069332500 | 270000 | 269500 | 270000 | 269500 | 166 |
| 347 | 20231205 | 133300 | 39024575500 | 269500 | 270000 | 270000 | 269500 | 251 |
| 348 | 20231205 | 133200 | 38956850000 | 269500 | 269500 | 270000 | 269500 | 185 |
| 349 | 20231205 | 133100 | 38906946500 | 269500 | 269500 | 270000 | 269500 | 216 |
| 350 | 20231205 | 133000 | 38848681500 | 270000 | 269500 | 270000 | 269500 | 284 |
| 351 | 20231205 | 132900 | 38772069500 | 269500 | 269500 | 270000 | 269500 | 266 |
| 352 | 20231205 | 132800 | 38700331000 | 269500 | 270000 | 270000 | 269500 | 206 |
| 353 | 20231205 | 132700 | 38644751000 | 269500 | 269500 | 270000 | 269500 | 372 |
| 354 | 20231205 | 132600 | 38544441000 | 269500 | 269500 | 270000 | 269500 | 129 |
| 355 | 20231205 | 132500 | 38509652500 | 269500 | 270000 | 270500 | 269500 | 684 |
| 356 | 20231205 | 132400 | 38325018500 | 270000 | 269500 | 270000 | 269500 | 211 |
| 357 | 20231205 | 132300 | 38268121000 | 270000 | 269500 | 270000 | 269500 | 224 |
| 358 | 20231205 | 132200 | 38207679000 | 269500 | 269500 | 270000 | 269500 | 591 |
| 359 | 20231205 | 132100 | 38048273000 | 269500 | 269500 | 270000 | 269500 | 621 |
| 360 | 20231205 | 132000 | 37880872000 | 269500 | 269500 | 270000 | 269500 | 843 |
| 361 | 20231205 | 131900 | 37653667000 | 270000 | 270500 | 270500 | 270000 | 2299 |
| 362 | 20231205 | 131800 | 37032904500 | 270000 | 270000 | 270500 | 270000 | 327 |
| 363 | 20231205 | 131700 | 36944501500 | 270000 | 270000 | 270500 | 270000 | 96 |
| 364 | 20231205 | 131600 | 36918577500 | 270500 | 270500 | 271000 | 270000 | 809 |
| 365 | 20231205 | 131500 | 36699737000 | 270500 | 270500 | 271000 | 270500 | 254 |
| 366 | 20231205 | 131400 | 36631011500 | 270500 | 271000 | 271000 | 270500 | 123 |
| 367 | 20231205 | 131300 | 36597717000 | 270500 | 271000 | 271000 | 270500 | 199 |
| 368 | 20231205 | 131200 | 36543855000 | 271000 | 271000 | 271000 | 270500 | 238 |
| 369 | 20231205 | 131100 | 36479403000 | 270500 | 270500 | 271000 | 270500 | 150 |
| 370 | 20231205 | 131000 | 36438791000 | 270500 | 270500 | 271000 | 270500 | 334 |
| 371 | 20231205 | 130900 | 36348333000 | 270500 | 270500 | 271000 | 270500 | 96 |
| 372 | 20231205 | 130800 | 36322357000 | 270500 | 270500 | 271000 | 270500 | 154 |
| 373 | 20231205 | 130700 | 36280665000 | 270500 | 270500 | 271000 | 270500 | 118 |
| 374 | 20231205 | 130600 | 36248737500 | 271000 | 271000 | 271000 | 270500 | 383 |
| 375 | 20231205 | 130500 | 36144987000 | 270500 | 270500 | 271000 | 270500 | 242 |
| 376 | 20231205 | 130400 | 36079434500 | 270500 | 270500 | 271000 | 270500 | 127 |
| 377 | 20231205 | 130300 | 36045072500 | 270500 | 270500 | 271000 | 270500 | 129 |
| 378 | 20231205 | 130200 | 36010166000 | 271000 | 271500 | 271500 | 270500 | 811 |
| 379 | 20231205 | 130100 | 35790416500 | 271500 | 271000 | 271500 | 271000 | 71 |
| 380 | 20231205 | 130000 | 35771168000 | 271000 | 272000 | 272000 | 271000 | 1151 |
| 381 | 20231205 | 125900 | 35458656500 | 271500 | 272000 | 272000 | 271500 | 76 |
| 382 | 20231205 | 125800 | 35438018000 | 271500 | 272000 | 272000 | 271500 | 79 |
| 383 | 20231205 | 125700 | 35416555500 | 271500 | 272000 | 272000 | 271500 | 120 |
| 384 | 20231205 | 125600 | 35383944500 | 271500 | 271500 | 272000 | 271500 | 102 |
| 385 | 20231205 | 125500 | 35356217500 | 272000 | 271000 | 272000 | 271000 | 680 |
| 386 | 20231205 | 125400 | 35171569500 | 271000 | 271500 | 271500 | 271000 | 171 |
| 387 | 20231205 | 125300 | 35125179500 | 271500 | 271500 | 271500 | 271000 | 106 |
| 388 | 20231205 | 125200 | 35096427000 | 271500 | 271500 | 271500 | 271000 | 45 |
| 389 | 20231205 | 125100 | 35084222000 | 271000 | 271000 | 271500 | 271000 | 135 |
| 390 | 20231205 | 125000 | 35047602000 | 271000 | 271000 | 271500 | 271000 | 126 |
| 391 | 20231205 | 124900 | 35013420500 | 271000 | 271000 | 271500 | 271000 | 110 |
| 392 | 20231205 | 124800 | 34983582500 | 271000 | 271000 | 271500 | 271000 | 188 |
| 393 | 20231205 | 124700 | 34932565000 | 271500 | 271500 | 271500 | 271000 | 112 |
| 394 | 20231205 | 124600 | 34902181500 | 271500 | 271500 | 271500 | 271000 | 259 |
| 395 | 20231205 | 124500 | 34831900500 | 271500 | 271000 | 271500 | 271000 | 345 |
| 396 | 20231205 | 124400 | 34738255000 | 271000 | 271500 | 271500 | 271000 | 149 |
| 397 | 20231205 | 124300 | 34697850000 | 271000 | 270500 | 271500 | 270500 | 465 |
| 398 | 20231205 | 124200 | 34571848000 | 270500 | 270500 | 270500 | 270000 | 610 |
| 399 | 20231205 | 124100 | 34406873500 | 270000 | 270000 | 270500 | 270000 | 568 |
| 400 | 20231205 | 124000 | 34253253500 | 270000 | 270000 | 270500 | 270000 | 176 |
| 401 | 20231205 | 123900 | 34205684000 | 270500 | 270000 | 270500 | 270000 | 94 |
| 402 | 20231205 | 123800 | 34180291500 | 270500 | 270000 | 270500 | 270000 | 134 |
| 403 | 20231205 | 123700 | 34144086000 | 270000 | 270000 | 270500 | 270000 | 263 |
| 404 | 20231205 | 123600 | 34073040000 | 270500 | 270000 | 270500 | 270000 | 93 |
| 405 | 20231205 | 123500 | 34047922000 | 270000 | 270000 | 270500 | 270000 | 114 |
| 406 | 20231205 | 123400 | 34017111500 | 270500 | 270500 | 270500 | 270000 | 180 |
| 407 | 20231205 | 123300 | 33968449500 | 270500 | 270000 | 270500 | 270000 | 120 |
| 408 | 20231205 | 123200 | 33936043000 | 270000 | 270000 | 270500 | 270000 | 172 |
| 409 | 20231205 | 123100 | 33889564500 | 270000 | 270000 | 270500 | 270000 | 79 |
| 410 | 20231205 | 123000 | 33868231500 | 270000 | 270000 | 270500 | 270000 | 216 |
| 411 | 20231205 | 122900 | 33809870500 | 270000 | 270500 | 270500 | 270000 | 110 |
| 412 | 20231205 | 122800 | 33780139500 | 270500 | 270000 | 270500 | 270000 | 199 |
| 413 | 20231205 | 122700 | 33726408000 | 270000 | 270000 | 270500 | 270000 | 63 |
| 414 | 20231205 | 122600 | 33709390500 | 270000 | 270500 | 270500 | 270000 | 256 |
| 415 | 20231205 | 122500 | 33640185500 | 270000 | 270000 | 270500 | 270000 | 63 |
| 416 | 20231205 | 122400 | 33623168000 | 270000 | 270000 | 270500 | 270000 | 83 |
| 417 | 20231205 | 122300 | 33600749500 | 270500 | 270000 | 270500 | 270000 | 1369 |
| 418 | 20231205 | 122200 | 33230921000 | 270000 | 270000 | 270500 | 270000 | 479 |
| 419 | 20231205 | 122100 | 33101486500 | 270000 | 270000 | 270500 | 270000 | 271 |
| 420 | 20231205 | 122000 | 33028242000 | 270000 | 270000 | 270500 | 270000 | 197 |
| 421 | 20231205 | 121900 | 32974983500 | 270500 | 270000 | 270500 | 270000 | 101 |
| 422 | 20231205 | 121800 | 32947706500 | 270000 | 270000 | 270500 | 270000 | 643 |
| 423 | 20231205 | 121700 | 32773797000 | 270000 | 270000 | 270500 | 270000 | 198 |
| 424 | 20231205 | 121600 | 32720325500 | 270500 | 270500 | 270500 | 270000 | 103 |
| 425 | 20231205 | 121500 | 32692495000 | 270000 | 270000 | 270500 | 270000 | 297 |
| 426 | 20231205 | 121400 | 32612280000 | 270500 | 270000 | 270500 | 270000 | 292 |
| 427 | 20231205 | 121300 | 32533432500 | 270500 | 270000 | 270500 | 270000 | 700 |
| 428 | 20231205 | 121200 | 32344393000 | 270500 | 270500 | 270500 | 270000 | 166 |
| 429 | 20231205 | 121100 | 32299509000 | 270000 | 270000 | 270500 | 270000 | 79 |
| 430 | 20231205 | 121000 | 32278172500 | 270500 | 270000 | 270500 | 270000 | 82 |
| 431 | 20231205 | 120900 | 32256005500 | 270500 | 270500 | 270500 | 270000 | 420 |
| 432 | 20231205 | 120800 | 32142432000 | 270000 | 269500 | 270500 | 269500 | 927 |
| 433 | 20231205 | 120700 | 31892152500 | 270000 | 270000 | 270000 | 269500 | 215 |
| 434 | 20231205 | 120600 | 31834146500 | 269500 | 269500 | 270000 | 269500 | 114 |
| 435 | 20231205 | 120500 | 31803415000 | 269500 | 269500 | 270000 | 269500 | 301 |
| 436 | 20231205 | 120400 | 31722250500 | 269500 | 270000 | 270000 | 269500 | 123 |
| 437 | 20231205 | 120300 | 31689076000 | 269500 | 270000 | 270000 | 269500 | 125 |
| 438 | 20231205 | 120200 | 31655367000 | 269500 | 269000 | 270000 | 269000 | 740 |
| 439 | 20231205 | 120100 | 31455921500 | 269500 | 269500 | 269500 | 269000 | 1394 |
| 440 | 20231205 | 120000 | 31080485000 | 269000 | 270000 | 270000 | 269000 | 5012 |
| 441 | 20231205 | 115900 | 29728912500 | 270000 | 270500 | 270500 | 270000 | 396 |
| 442 | 20231205 | 115800 | 29621973500 | 270500 | 270500 | 270500 | 270000 | 289 |
| 443 | 20231205 | 115700 | 29543822000 | 270500 | 270000 | 270500 | 270000 | 558 |
| 444 | 20231205 | 115600 | 29393129000 | 270500 | 270500 | 271000 | 270500 | 1496 |
| 445 | 20231205 | 115500 | 28988456000 | 270500 | 271000 | 271000 | 270500 | 265 |
| 446 | 20231205 | 115400 | 28916687000 | 271000 | 271000 | 271000 | 270500 | 626 |
| 447 | 20231205 | 115300 | 28747230000 | 270500 | 271000 | 271000 | 270500 | 306 |
| 448 | 20231205 | 115200 | 28664394500 | 271000 | 271000 | 271000 | 270500 | 156 |
| 449 | 20231205 | 115100 | 28622135500 | 271000 | 271000 | 271000 | 270500 | 200 |
| 450 | 20231205 | 115000 | 28567973000 | 271000 | 271000 | 271000 | 270500 | 201 |
| 451 | 20231205 | 114900 | 28513519500 | 271000 | 270500 | 271000 | 270500 | 132 |
| 452 | 20231205 | 114800 | 28477768500 | 271000 | 271000 | 271000 | 270500 | 736 |
| 453 | 20231205 | 114700 | 28278333000 | 271000 | 271000 | 271500 | 271000 | 162 |
| 454 | 20231205 | 114600 | 28234402500 | 271000 | 271500 | 271500 | 271000 | 77 |
| 455 | 20231205 | 114500 | 28213522000 | 271000 | 271000 | 271500 | 270500 | 160 |
| 456 | 20231205 | 114400 | 28170156000 | 271000 | 270500 | 271000 | 270500 | 587 |
| 457 | 20231205 | 114300 | 28011156500 | 271000 | 271500 | 271500 | 270500 | 1929 |
| 458 | 20231205 | 114200 | 27488398000 | 271500 | 272000 | 272000 | 271000 | 1635 |
| 459 | 20231205 | 114100 | 27044492500 | 271500 | 271500 | 272000 | 271500 | 258 |
| 460 | 20231205 | 114000 | 26974435500 | 271500 | 271500 | 272000 | 271500 | 501 |
| 461 | 20231205 | 113900 | 26838382000 | 271500 | 272000 | 272000 | 271500 | 156 |
| 462 | 20231205 | 113800 | 26795969500 | 272000 | 271500 | 272000 | 271500 | 162 |
| 463 | 20231205 | 113700 | 26751947000 | 271500 | 272000 | 272000 | 271500 | 546 |
| 464 | 20231205 | 113600 | 26603502000 | 272000 | 271500 | 272000 | 271500 | 408 |
| 465 | 20231205 | 113500 | 26492619500 | 271500 | 271500 | 272000 | 271500 | 124 |
| 466 | 20231205 | 113400 | 26458944500 | 271500 | 272000 | 272000 | 271500 | 106 |
| 467 | 20231205 | 113300 | 26430140000 | 272000 | 272000 | 272000 | 271500 | 503 |
| 468 | 20231205 | 113200 | 26293374000 | 271500 | 272000 | 272000 | 271500 | 201 |
| 469 | 20231205 | 113100 | 26238740500 | 272000 | 272000 | 272000 | 271500 | 128 |
| 470 | 20231205 | 113000 | 26203950500 | 271500 | 271500 | 272000 | 271500 | 287 |
| 471 | 20231205 | 112900 | 26125918500 | 271500 | 271500 | 272000 | 271500 | 240 |
| 472 | 20231205 | 112800 | 26060740000 | 271500 | 272000 | 272000 | 271500 | 109 |
| 473 | 20231205 | 112700 | 26031121000 | 272000 | 272000 | 272000 | 271500 | 273 |
| 474 | 20231205 | 112600 | 25956943500 | 271500 | 272500 | 272500 | 271500 | 996 |
| 475 | 20231205 | 112500 | 25686045000 | 272000 | 272000 | 272500 | 272000 | 385 |
| 476 | 20231205 | 112400 | 25581300500 | 272500 | 272500 | 272500 | 272000 | 93 |
| 477 | 20231205 | 112300 | 25555998500 | 272500 | 272000 | 272500 | 272000 | 107 |
| 478 | 20231205 | 112200 | 25526872000 | 272500 | 272500 | 272500 | 272000 | 633 |
| 479 | 20231205 | 112100 | 25354401500 | 272000 | 272000 | 272500 | 272000 | 705 |
| 480 | 20231205 | 112000 | 25162638500 | 272500 | 272500 | 273000 | 272000 | 814 |
| 481 | 20231205 | 111900 | 24940896500 | 273000 | 272500 | 273000 | 272500 | 207 |
| 482 | 20231205 | 111800 | 24884463000 | 272500 | 272500 | 273000 | 272500 | 139 |
| 483 | 20231205 | 111700 | 24846580000 | 273000 | 272500 | 273000 | 272500 | 111 |
| 484 | 20231205 | 111600 | 24816326500 | 272500 | 272500 | 273000 | 272500 | 156 |
| 485 | 20231205 | 111500 | 24773786500 | 272500 | 272500 | 273000 | 272500 | 55 |
| 486 | 20231205 | 111400 | 24758789000 | 273000 | 273000 | 273000 | 272500 | 189 |
| 487 | 20231205 | 111300 | 24707211500 | 273000 | 272500 | 273000 | 272500 | 109 |
| 488 | 20231205 | 111200 | 24677491000 | 272500 | 272500 | 273000 | 272500 | 83 |
| 489 | 20231205 | 111100 | 24654871000 | 272500 | 272500 | 273000 | 272500 | 282 |
| 490 | 20231205 | 111000 | 24577995500 | 272500 | 273000 | 273000 | 272500 | 124 |
| 491 | 20231205 | 110900 | 24544197000 | 272500 | 273000 | 273000 | 272500 | 168 |
| 492 | 20231205 | 110800 | 24498409000 | 273000 | 272500 | 273000 | 272500 | 109 |
| 493 | 20231205 | 110700 | 24468684000 | 272500 | 273000 | 273000 | 272500 | 258 |
| 494 | 20231205 | 110600 | 24398282500 | 272500 | 273000 | 273000 | 272500 | 96 |
| 495 | 20231205 | 110500 | 24372111000 | 272500 | 273000 | 273000 | 272500 | 319 |
| 496 | 20231205 | 110400 | 24285153000 | 272500 | 272500 | 273000 | 272500 | 162 |
| 497 | 20231205 | 110300 | 24241005000 | 273000 | 272500 | 273000 | 272500 | 49 |
| 498 | 20231205 | 110200 | 24227644000 | 273000 | 272500 | 273000 | 272500 | 165 |
| 499 | 20231205 | 110100 | 24182632500 | 272500 | 273000 | 273000 | 272500 | 107 |
| 500 | 20231205 | 110000 | 24153449000 | 272500 | 272500 | 273000 | 272500 | 114 |
| 501 | 20231205 | 105900 | 24122353000 | 272500 | 273000 | 273000 | 272500 | 101 |
| 502 | 20231205 | 105800 | 24094817500 | 272500 | 272500 | 273000 | 272500 | 229 |
| 503 | 20231205 | 105700 | 24032402500 | 272500 | 272500 | 273000 | 272500 | 162 |
| 504 | 20231205 | 105600 | 23988221000 | 272500 | 272500 | 273000 | 272500 | 89 |
| 505 | 20231205 | 105500 | 23963937500 | 272500 | 272500 | 273000 | 272500 | 148 |
| 506 | 20231205 | 105400 | 23923604000 | 272500 | 273000 | 273000 | 272500 | 164 |
| 507 | 20231205 | 105300 | 23878878500 | 272500 | 273000 | 273000 | 272500 | 175 |
| 508 | 20231205 | 105200 | 23831154500 | 273000 | 272500 | 273000 | 272500 | 58 |
| 509 | 20231205 | 105100 | 23815346000 | 272500 | 273500 | 273500 | 272500 | 345 |
| 510 | 20231205 | 105000 | 23721172000 | 273500 | 273500 | 274000 | 273000 | 739 |
| 511 | 20231205 | 104900 | 23519065500 | 273500 | 273500 | 274000 | 273500 | 55 |
| 512 | 20231205 | 104800 | 23504011500 | 273500 | 274500 | 274500 | 273500 | 223 |
| 513 | 20231205 | 104700 | 23442945000 | 274000 | 274500 | 274500 | 274000 | 423 |
| 514 | 20231205 | 104600 | 23327031500 | 274000 | 273500 | 274500 | 273500 | 566 |
| 515 | 20231205 | 104500 | 23171950000 | 273500 | 274000 | 274000 | 273500 | 58 |
| 516 | 20231205 | 104400 | 23156074500 | 274000 | 273500 | 274000 | 273000 | 279 |
| 517 | 20231205 | 104300 | 23079860500 | 273500 | 273000 | 274000 | 273000 | 663 |
| 518 | 20231205 | 104200 | 22898541500 | 273500 | 273500 | 273500 | 273000 | 98 |
| 519 | 20231205 | 104100 | 22871764500 | 273000 | 273000 | 273500 | 272500 | 171 |
| 520 | 20231205 | 104000 | 22825079500 | 273000 | 272500 | 273500 | 272500 | 829 |
| 521 | 20231205 | 103900 | 22598773500 | 272500 | 273000 | 273000 | 272500 | 73 |
| 522 | 20231205 | 103800 | 22578877000 | 272500 | 272500 | 273000 | 272500 | 375 |
| 523 | 20231205 | 103700 | 22476680500 | 272500 | 272500 | 272500 | 272000 | 175 |
| 524 | 20231205 | 103600 | 22429014000 | 272500 | 271500 | 272500 | 271500 | 1134 |
| 525 | 20231205 | 103500 | 22120527000 | 272000 | 272000 | 272000 | 271500 | 121 |
| 526 | 20231205 | 103400 | 22087655000 | 271500 | 272000 | 272000 | 271500 | 119 |
| 527 | 20231205 | 103300 | 22055306500 | 272000 | 272000 | 272500 | 272000 | 1320 |
| 528 | 20231205 | 103200 | 21696256500 | 272000 | 272500 | 272500 | 272000 | 1091 |
| 529 | 20231205 | 103100 | 21399490500 | 272000 | 272500 | 272500 | 272000 | 177 |
| 530 | 20231205 | 103000 | 21351326500 | 272000 | 272000 | 272500 | 272000 | 692 |
| 531 | 20231205 | 102900 | 21163080000 | 272000 | 272500 | 272500 | 272000 | 145 |
| 532 | 20231205 | 102800 | 21123623000 | 272000 | 272000 | 272500 | 272000 | 322 |
| 533 | 20231205 | 102700 | 21035918000 | 272000 | 272000 | 272500 | 272000 | 275 |
| 534 | 20231205 | 102600 | 20961055500 | 272000 | 272500 | 272500 | 272000 | 1434 |
| 535 | 20231205 | 102500 | 20570500500 | 272500 | 272500 | 273000 | 272500 | 403 |
| 536 | 20231205 | 102400 | 20460675000 | 272500 | 273000 | 273000 | 272500 | 48 |
| 537 | 20231205 | 102300 | 20447589500 | 273000 | 273000 | 273500 | 272500 | 208 |
| 538 | 20231205 | 102200 | 20390804000 | 273000 | 273000 | 273500 | 272500 | 251 |
| 539 | 20231205 | 102100 | 20322280000 | 273000 | 273000 | 273000 | 272500 | 227 |
| 540 | 20231205 | 102000 | 20260333000 | 272500 | 273000 | 273500 | 272500 | 837 |
| 541 | 20231205 | 101900 | 20031848000 | 273000 | 273000 | 273500 | 273000 | 174 |
| 542 | 20231205 | 101800 | 19984300000 | 273500 | 273500 | 273500 | 273000 | 86 |
| 543 | 20231205 | 101700 | 19960812500 | 273000 | 273000 | 273500 | 273000 | 274 |
| 544 | 20231205 | 101600 | 19885900500 | 273000 | 273500 | 273500 | 273000 | 86 |
| 545 | 20231205 | 101500 | 19862411000 | 273000 | 273500 | 273500 | 273000 | 125 |
| 546 | 20231205 | 101400 | 19828263500 | 273000 | 273500 | 273500 | 273000 | 134 |
| 547 | 20231205 | 101300 | 19791637000 | 273500 | 273000 | 273500 | 273000 | 52 |
| 548 | 20231205 | 101200 | 19777430500 | 273000 | 272500 | 273500 | 272500 | 3354 |
| 549 | 20231205 | 101100 | 18863240000 | 273000 | 272500 | 273000 | 272500 | 140 |
| 550 | 20231205 | 101000 | 18825059000 | 272500 | 273000 | 273000 | 272500 | 467 |
| 551 | 20231205 | 100900 | 18697759500 | 272500 | 273000 | 273000 | 272500 | 178 |
| 552 | 20231205 | 100800 | 18649207500 | 272500 | 273000 | 273000 | 272500 | 111 |
| 553 | 20231205 | 100700 | 18618922000 | 273000 | 272500 | 273000 | 272500 | 1183 |
| 554 | 20231205 | 100600 | 18296288000 | 273000 | 273000 | 273500 | 273000 | 1170 |
| 555 | 20231205 | 100500 | 17976871500 | 273000 | 274000 | 274000 | 273000 | 364 |
| 556 | 20231205 | 100400 | 17877336000 | 273500 | 274000 | 274000 | 273500 | 62 |
| 557 | 20231205 | 100300 | 17860355500 | 273500 | 273500 | 274000 | 273000 | 264 |
| 558 | 20231205 | 100200 | 17788152500 | 273000 | 273000 | 274000 | 273000 | 544 |
| 559 | 20231205 | 100100 | 17639387000 | 273500 | 273500 | 273500 | 273000 | 463 |
| 560 | 20231205 | 100000 | 17512904500 | 273500 | 274500 | 274500 | 273000 | 2329 |
| 561 | 20231205 | 095900 | 16875577500 | 274000 | 274000 | 274500 | 274000 | 88 |
| 562 | 20231205 | 095800 | 16851446000 | 274000 | 274500 | 274500 | 274000 | 256 |
| 563 | 20231205 | 095700 | 16781198500 | 274500 | 274500 | 274500 | 274000 | 170 |
| 564 | 20231205 | 095600 | 16734551500 | 274000 | 274500 | 275000 | 274000 | 601 |
| 565 | 20231205 | 095500 | 16569687500 | 274000 | 274500 | 275000 | 274000 | 254 |
| 566 | 20231205 | 095400 | 16499992500 | 274500 | 275000 | 275000 | 274000 | 611 |
| 567 | 20231205 | 095300 | 16332234000 | 275000 | 274500 | 275000 | 274000 | 373 |
| 568 | 20231205 | 095200 | 16229841500 | 274000 | 274500 | 275500 | 274000 | 421 |
| 569 | 20231205 | 095100 | 16114261000 | 275000 | 275500 | 276000 | 275000 | 721 |
| 570 | 20231205 | 095000 | 15915831000 | 275500 | 276000 | 276500 | 275500 | 609 |
| 571 | 20231205 | 094900 | 15747750000 | 276500 | 276500 | 276500 | 276000 | 56 |
| 572 | 20231205 | 094800 | 15732271000 | 276500 | 276000 | 276500 | 275500 | 336 |
| 573 | 20231205 | 094700 | 15639521000 | 276000 | 276000 | 276000 | 275500 | 119 |
| 574 | 20231205 | 094600 | 15606694000 | 275500 | 276000 | 276000 | 275500 | 185 |
| 575 | 20231205 | 094500 | 15555684500 | 276000 | 276500 | 276500 | 275500 | 400 |
| 576 | 20231205 | 094400 | 15445291500 | 276500 | 275500 | 276500 | 275500 | 593 |
| 577 | 20231205 | 094300 | 15281643500 | 275500 | 275500 | 276000 | 275500 | 147 |
| 578 | 20231205 | 094200 | 15241114000 | 275500 | 275500 | 276000 | 275500 | 316 |
| 579 | 20231205 | 094100 | 15154025500 | 275000 | 275500 | 275500 | 275000 | 452 |
| 580 | 20231205 | 094000 | 15029538000 | 275000 | 275000 | 275500 | 275000 | 165 |
| 581 | 20231205 | 093900 | 14984134500 | 275000 | 275000 | 275500 | 275000 | 938 |
| 582 | 20231205 | 093800 | 14726092500 | 275000 | 275500 | 276000 | 275000 | 564 |
| 583 | 20231205 | 093700 | 14570745500 | 275500 | 275500 | 276000 | 275500 | 117 |
| 584 | 20231205 | 093600 | 14538496000 | 276000 | 275000 | 276000 | 275000 | 325 |
| 585 | 20231205 | 093500 | 14448909500 | 275000 | 274500 | 276000 | 274500 | 442 |
| 586 | 20231205 | 093400 | 14327348000 | 274500 | 274000 | 277000 | 273500 | 1865 |
| 587 | 20231205 | 093300 | 13814290500 | 274000 | 273500 | 274500 | 273500 | 2385 |
| 588 | 20231205 | 093200 | 13160760500 | 273500 | 273500 | 273500 | 273000 | 188 |
| 589 | 20231205 | 093100 | 13109345500 | 273500 | 273000 | 273500 | 273000 | 494 |
| 590 | 20231205 | 093000 | 12974264000 | 273500 | 273000 | 273500 | 273000 | 551 |
| 591 | 20231205 | 092900 | 12823650500 | 273500 | 273000 | 273500 | 272500 | 1279 |
| 592 | 20231205 | 092800 | 12474544500 | 273000 | 274000 | 274000 | 273000 | 643 |
| 593 | 20231205 | 092700 | 12298683000 | 274000 | 274000 | 274000 | 273000 | 1518 |
| 594 | 20231205 | 092600 | 11883424500 | 274000 | 273500 | 274000 | 273000 | 1078 |
| 595 | 20231205 | 092500 | 11588453000 | 273500 | 273000 | 273500 | 272500 | 976 |
| 596 | 20231205 | 092400 | 11321681000 | 273000 | 272500 | 273500 | 272000 | 2155 |
| 597 | 20231205 | 092300 | 10734158000 | 272500 | 273000 | 273000 | 272000 | 2911 |
| 598 | 20231205 | 092200 | 9940866500 | 272500 | 274000 | 274000 | 272500 | 3028 |
| 599 | 20231205 | 092100 | 9112765500 | 274000 | 273500 | 274500 | 273500 | 1753 |
| 600 | 20231205 | 092000 | 8632375500 | 274000 | 275000 | 275000 | 273500 | 2090 |
| 601 | 20231205 | 091900 | 8059592000 | 275000 | 275000 | 276500 | 275000 | 1089 |
| 602 | 20231205 | 091800 | 7759677000 | 275500 | 274500 | 275500 | 274500 | 1924 |
| 603 | 20231205 | 091700 | 7230593000 | 274500 | 275500 | 276000 | 274500 | 1265 |
| 604 | 20231205 | 091600 | 6882849000 | 276000 | 276500 | 276500 | 275000 | 2035 |
| 605 | 20231205 | 091500 | 6321271000 | 276500 | 277000 | 277500 | 276500 | 1326 |
| 606 | 20231205 | 091400 | 5953971000 | 277000 | 277000 | 277500 | 276500 | 779 |
| 607 | 20231205 | 091300 | 5738028500 | 276500 | 276500 | 277500 | 276000 | 1284 |
| 608 | 20231205 | 091200 | 5382398000 | 276500 | 277000 | 277000 | 276500 | 954 |
| 609 | 20231205 | 091100 | 5118407000 | 277000 | 276500 | 277500 | 276500 | 1024 |
| 610 | 20231205 | 091000 | 4834630500 | 277000 | 277000 | 277500 | 276500 | 950 |
| 611 | 20231205 | 090900 | 4571662500 | 277000 | 276500 | 277000 | 275500 | 1585 |
| 612 | 20231205 | 090800 | 4133685500 | 276000 | 278500 | 278500 | 276000 | 1867 |
| 613 | 20231205 | 090700 | 3616539500 | 278000 | 278000 | 279000 | 278000 | 687 |
| 614 | 20231205 | 090600 | 3425368000 | 278000 | 278500 | 279000 | 277500 | 1532 |
| 615 | 20231205 | 090500 | 2999257000 | 278500 | 279000 | 280000 | 278500 | 964 |
| 616 | 20231205 | 090400 | 2729990500 | 279000 | 280000 | 281000 | 279000 | 1353 |
| 617 | 20231205 | 090300 | 2351471000 | 280000 | 281000 | 281000 | 279500 | 633 |
| 618 | 20231205 | 090200 | 2174123000 | 281000 | 282000 | 282000 | 280500 | 1057 |
| 619 | 20231205 | 090100 | 1876865000 | 281500 | 280500 | 283500 | 280000 | 4819 |
| 620 | 20231205 | 090000 | 515539500 | 280500 | 281000 | 281500 | 280500 | 1835 |