35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 3 | 20231204 | 184400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 4 | 20231204 | 184300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 5 | 20231204 | 184200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 6 | 20231204 | 184100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 7 | 20231204 | 184000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 8 | 20231204 | 183900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 9 | 20231204 | 183800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 10 | 20231204 | 183700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 11 | 20231204 | 183600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 12 | 20231204 | 183500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 13 | 20231204 | 183400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 14 | 20231204 | 183300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 15 | 20231204 | 183200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 16 | 20231204 | 183100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 17 | 20231204 | 183000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 18 | 20231204 | 182900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 19 | 20231204 | 182800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 20 | 20231204 | 182700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 21 | 20231204 | 182600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 22 | 20231204 | 182500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 23 | 20231204 | 182400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 24 | 20231204 | 182300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 25 | 20231204 | 182200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 26 | 20231204 | 182100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 27 | 20231204 | 182000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 28 | 20231204 | 181900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 29 | 20231204 | 181800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 30 | 20231204 | 181700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 31 | 20231204 | 181600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 32 | 20231204 | 181500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 33 | 20231204 | 181400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 34 | 20231204 | 181300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 35 | 20231204 | 181200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 36 | 20231204 | 181100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 37 | 20231204 | 181000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 38 | 20231204 | 180900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 39 | 20231204 | 180800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 40 | 20231204 | 180700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 41 | 20231204 | 180600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 42 | 20231204 | 180500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 43 | 20231204 | 180400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 44 | 20231204 | 180300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 45 | 20231204 | 180200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 46 | 20231204 | 180100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 47 | 20231204 | 180000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 48 | 20231204 | 175900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 49 | 20231204 | 175800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 50 | 20231204 | 175700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 51 | 20231204 | 175600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 52 | 20231204 | 175500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 53 | 20231204 | 175400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 54 | 20231204 | 175300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 55 | 20231204 | 175200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 56 | 20231204 | 175100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 57 | 20231204 | 175000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 58 | 20231204 | 174900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 59 | 20231204 | 174800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 60 | 20231204 | 174700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 61 | 20231204 | 174600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 62 | 20231204 | 174500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 63 | 20231204 | 174400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 64 | 20231204 | 174300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 65 | 20231204 | 174200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 66 | 20231204 | 174100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 67 | 20231204 | 174000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 68 | 20231204 | 173900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 69 | 20231204 | 173800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 70 | 20231204 | 173700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 71 | 20231204 | 173600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 72 | 20231204 | 173500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 73 | 20231204 | 173400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 74 | 20231204 | 173300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 75 | 20231204 | 173200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 76 | 20231204 | 173100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 77 | 20231204 | 173000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 78 | 20231204 | 172900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 79 | 20231204 | 172800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 80 | 20231204 | 172700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 81 | 20231204 | 172600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 82 | 20231204 | 172500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 83 | 20231204 | 172400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 84 | 20231204 | 172300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 85 | 20231204 | 172200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 86 | 20231204 | 172100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 87 | 20231204 | 172000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 88 | 20231204 | 171900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 89 | 20231204 | 171800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 90 | 20231204 | 171700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 91 | 20231204 | 171600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 92 | 20231204 | 171500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 93 | 20231204 | 171400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 94 | 20231204 | 171300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 95 | 20231204 | 171200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 96 | 20231204 | 171100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 97 | 20231204 | 171000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 98 | 20231204 | 170900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 99 | 20231204 | 170800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 100 | 20231204 | 170700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 101 | 20231204 | 170600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 102 | 20231204 | 170500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 103 | 20231204 | 170400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 104 | 20231204 | 170300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 105 | 20231204 | 170200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 106 | 20231204 | 170100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 107 | 20231204 | 170000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 108 | 20231204 | 165900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 109 | 20231204 | 165800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 110 | 20231204 | 165700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 111 | 20231204 | 165600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 112 | 20231204 | 165500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 113 | 20231204 | 165400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 114 | 20231204 | 165300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 115 | 20231204 | 165200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 116 | 20231204 | 165100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 117 | 20231204 | 165000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 118 | 20231204 | 164900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 119 | 20231204 | 164800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 120 | 20231204 | 164700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 121 | 20231204 | 164600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 122 | 20231204 | 164500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 123 | 20231204 | 164400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 124 | 20231204 | 164300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 125 | 20231204 | 164200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 126 | 20231204 | 164100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 127 | 20231204 | 164000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 128 | 20231204 | 163900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 129 | 20231204 | 163800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 130 | 20231204 | 163700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 131 | 20231204 | 163600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 132 | 20231204 | 163500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 133 | 20231204 | 163400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 134 | 20231204 | 163300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 135 | 20231204 | 163200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 136 | 20231204 | 163100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 137 | 20231204 | 163000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 138 | 20231204 | 162900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 139 | 20231204 | 162800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 140 | 20231204 | 162700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 141 | 20231204 | 162600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 142 | 20231204 | 162500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 143 | 20231204 | 162400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 144 | 20231204 | 162300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 145 | 20231204 | 162200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 146 | 20231204 | 162100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 147 | 20231204 | 162000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 148 | 20231204 | 161900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 149 | 20231204 | 161800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 150 | 20231204 | 161700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 151 | 20231204 | 161600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 152 | 20231204 | 161500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 153 | 20231204 | 161400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 154 | 20231204 | 161300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 155 | 20231204 | 161200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 156 | 20231204 | 161100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 157 | 20231204 | 161000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 158 | 20231204 | 160900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 159 | 20231204 | 160800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 160 | 20231204 | 160700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 161 | 20231204 | 160600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 162 | 20231204 | 160500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 163 | 20231204 | 160400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 164 | 20231204 | 160300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 165 | 20231204 | 160200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 166 | 20231204 | 160100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 167 | 20231204 | 160000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 168 | 20231204 | 155900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 169 | 20231204 | 155800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 170 | 20231204 | 155700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 171 | 20231204 | 155600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 172 | 20231204 | 155500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 173 | 20231204 | 155400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 174 | 20231204 | 155300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 175 | 20231204 | 155200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 176 | 20231204 | 155100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 177 | 20231204 | 155000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 178 | 20231204 | 154900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 179 | 20231204 | 154800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 180 | 20231204 | 154700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 181 | 20231204 | 154600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 182 | 20231204 | 154500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 183 | 20231204 | 154400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 184 | 20231204 | 154300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 185 | 20231204 | 154200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 186 | 20231204 | 154100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 187 | 20231204 | 154000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 188 | 20231204 | 153900 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 189 | 20231204 | 153800 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 190 | 20231204 | 153700 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 191 | 20231204 | 153600 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 192 | 20231204 | 153500 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 193 | 20231204 | 153400 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 194 | 20231204 | 153300 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 195 | 20231204 | 153200 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 196 | 20231204 | 153100 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 197 | 20231204 | 153000 | 411263574500 | 475000 | 475000 | 475000 | 475000 | 21485 |
| 198 | 20231204 | 152900 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 199 | 20231204 | 152800 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 200 | 20231204 | 152700 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 201 | 20231204 | 152600 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 202 | 20231204 | 152500 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 203 | 20231204 | 152400 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 204 | 20231204 | 152300 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 205 | 20231204 | 152200 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 206 | 20231204 | 152100 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 207 | 20231204 | 152000 | 401058199500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 208 | 20231204 | 151900 | 401058199500 | 475000 | 475000 | 475500 | 474500 | 4323 |
| 209 | 20231204 | 151800 | 399005180500 | 475000 | 474000 | 475500 | 474000 | 5053 |
| 210 | 20231204 | 151700 | 396605984500 | 474000 | 474000 | 474500 | 473500 | 3788 |
| 211 | 20231204 | 151600 | 394810370500 | 473500 | 473000 | 474000 | 473000 | 4252 |
| 212 | 20231204 | 151500 | 392797301500 | 473500 | 473500 | 473500 | 473000 | 715 |
| 213 | 20231204 | 151400 | 392458926500 | 473000 | 473500 | 473500 | 473000 | 1121 |
| 214 | 20231204 | 151300 | 391928440000 | 473000 | 473000 | 473500 | 472500 | 1255 |
| 215 | 20231204 | 151200 | 391334960000 | 473000 | 473500 | 473500 | 472500 | 1479 |
| 216 | 20231204 | 151100 | 390635357500 | 473500 | 473500 | 473500 | 473000 | 1663 |
| 217 | 20231204 | 151000 | 389848449500 | 473000 | 473000 | 473500 | 473000 | 1235 |
| 218 | 20231204 | 150900 | 389264216000 | 473000 | 473000 | 473500 | 473000 | 379 |
| 219 | 20231204 | 150800 | 389084822500 | 473500 | 472500 | 473500 | 472500 | 4964 |
| 220 | 20231204 | 150700 | 386736854000 | 472500 | 472000 | 473000 | 472000 | 2891 |
| 221 | 20231204 | 150600 | 385371386000 | 472000 | 472000 | 472500 | 471500 | 1168 |
| 222 | 20231204 | 150500 | 384820097000 | 472000 | 472000 | 472500 | 472000 | 1895 |
| 223 | 20231204 | 150400 | 383925557500 | 472000 | 472000 | 473000 | 472000 | 1081 |
| 224 | 20231204 | 150300 | 383414814500 | 472500 | 472500 | 472500 | 472000 | 2272 |
| 225 | 20231204 | 150200 | 382341571000 | 472000 | 472000 | 472500 | 472000 | 1536 |
| 226 | 20231204 | 150100 | 381616197500 | 472000 | 472500 | 473000 | 472000 | 2465 |
| 227 | 20231204 | 150000 | 380451433500 | 473000 | 472000 | 473000 | 472000 | 606 |
| 228 | 20231204 | 145900 | 380165055500 | 472500 | 472500 | 473000 | 472000 | 2072 |
| 229 | 20231204 | 145800 | 379185767000 | 473000 | 472500 | 473000 | 472000 | 1628 |
| 230 | 20231204 | 145700 | 378416420500 | 472500 | 472000 | 473000 | 472000 | 3351 |
| 231 | 20231204 | 145600 | 376833237000 | 472000 | 472000 | 472500 | 471500 | 2655 |
| 232 | 20231204 | 145500 | 375580007500 | 472500 | 472000 | 472500 | 471500 | 2686 |
| 233 | 20231204 | 145400 | 374311813500 | 472500 | 472500 | 472500 | 472000 | 985 |
| 234 | 20231204 | 145300 | 373846527500 | 472500 | 472000 | 473000 | 472000 | 2029 |
| 235 | 20231204 | 145200 | 372887829000 | 472500 | 472000 | 472500 | 471500 | 2728 |
| 236 | 20231204 | 145100 | 371599954500 | 472000 | 471500 | 472000 | 471500 | 589 |
| 237 | 20231204 | 145000 | 371322049000 | 471500 | 470500 | 471500 | 470500 | 2413 |
| 238 | 20231204 | 144900 | 370185188000 | 470500 | 470500 | 471000 | 470500 | 454 |
| 239 | 20231204 | 144800 | 369971526500 | 471000 | 470500 | 471000 | 470500 | 955 |
| 240 | 20231204 | 144700 | 369522175000 | 471000 | 471000 | 471000 | 470000 | 906 |
| 241 | 20231204 | 144600 | 369095893000 | 470500 | 470000 | 471000 | 469500 | 1881 |
| 242 | 20231204 | 144500 | 368211421500 | 470500 | 470000 | 470500 | 470000 | 1557 |
| 243 | 20231204 | 144400 | 367479612000 | 470000 | 470000 | 470500 | 470000 | 1105 |
| 244 | 20231204 | 144300 | 366960201000 | 470000 | 470500 | 471000 | 470000 | 640 |
| 245 | 20231204 | 144200 | 366659292500 | 470500 | 471000 | 471000 | 470000 | 1687 |
| 246 | 20231204 | 144100 | 365865521500 | 470500 | 471000 | 471500 | 470500 | 621 |
| 247 | 20231204 | 144000 | 365573031000 | 471000 | 471000 | 471500 | 471000 | 843 |
| 248 | 20231204 | 143900 | 365175933000 | 471500 | 471500 | 472000 | 471000 | 1401 |
| 249 | 20231204 | 143800 | 364515379500 | 472000 | 471500 | 472000 | 471500 | 282 |
| 250 | 20231204 | 143700 | 364382339500 | 471500 | 471500 | 472000 | 471500 | 477 |
| 251 | 20231204 | 143600 | 364157257000 | 471500 | 471500 | 472000 | 471000 | 812 |
| 252 | 20231204 | 143500 | 363774421500 | 471000 | 470500 | 471500 | 470500 | 1480 |
| 253 | 20231204 | 143400 | 363077477000 | 470500 | 471000 | 471000 | 470500 | 226 |
| 254 | 20231204 | 143300 | 362971110000 | 471000 | 470500 | 471000 | 470500 | 714 |
| 255 | 20231204 | 143200 | 362634914500 | 470500 | 470500 | 471000 | 470500 | 274 |
| 256 | 20231204 | 143100 | 362505978500 | 470500 | 471000 | 471500 | 470500 | 729 |
| 257 | 20231204 | 143000 | 362162438500 | 471500 | 471500 | 471500 | 470500 | 957 |
| 258 | 20231204 | 142900 | 361711700500 | 471500 | 472000 | 472000 | 471000 | 1510 |
| 259 | 20231204 | 142800 | 360999755000 | 472000 | 471000 | 472000 | 471000 | 2084 |
| 260 | 20231204 | 142700 | 360017388500 | 471000 | 471000 | 471500 | 471000 | 341 |
| 261 | 20231204 | 142600 | 359856675000 | 471000 | 472500 | 472500 | 471000 | 1865 |
| 262 | 20231204 | 142500 | 358976679500 | 472500 | 472000 | 472500 | 471000 | 1817 |
| 263 | 20231204 | 142400 | 358118679000 | 472000 | 472500 | 473000 | 471000 | 4303 |
| 264 | 20231204 | 142300 | 356086570500 | 472000 | 470500 | 472500 | 470500 | 2334 |
| 265 | 20231204 | 142200 | 354986076500 | 471000 | 470500 | 471000 | 470000 | 1029 |
| 266 | 20231204 | 142100 | 354501983500 | 470500 | 470500 | 471000 | 470000 | 945 |
| 267 | 20231204 | 142000 | 354057558500 | 470500 | 470500 | 471000 | 470000 | 2782 |
| 268 | 20231204 | 141900 | 352748661500 | 471000 | 470500 | 471000 | 470500 | 433 |
| 269 | 20231204 | 141800 | 352544853000 | 471000 | 471000 | 471500 | 470500 | 1285 |
| 270 | 20231204 | 141700 | 351939662500 | 471000 | 471500 | 472000 | 471000 | 2564 |
| 271 | 20231204 | 141600 | 350730407500 | 471500 | 470500 | 472000 | 470500 | 1576 |
| 272 | 20231204 | 141500 | 349987611500 | 470500 | 471000 | 471500 | 470500 | 1156 |
| 273 | 20231204 | 141400 | 349443277000 | 471000 | 472500 | 472500 | 471000 | 1826 |
| 274 | 20231204 | 141300 | 348581652500 | 472500 | 472500 | 473000 | 472000 | 3943 |
| 275 | 20231204 | 141200 | 346718360500 | 472500 | 472500 | 473000 | 472000 | 3381 |
| 276 | 20231204 | 141100 | 345120605000 | 472500 | 472000 | 473000 | 471000 | 3502 |
| 277 | 20231204 | 141000 | 343467506500 | 472000 | 472000 | 472500 | 472000 | 1915 |
| 278 | 20231204 | 140900 | 342563139500 | 472500 | 471500 | 472500 | 471500 | 1813 |
| 279 | 20231204 | 140800 | 341707359000 | 471500 | 469500 | 472000 | 469500 | 5123 |
| 280 | 20231204 | 140700 | 339296779000 | 470000 | 470000 | 470000 | 469500 | 386 |
| 281 | 20231204 | 140600 | 339115454500 | 470000 | 470000 | 470000 | 469500 | 546 |
| 282 | 20231204 | 140500 | 338859003500 | 469500 | 469500 | 470500 | 469000 | 1438 |
| 283 | 20231204 | 140400 | 338183261500 | 469500 | 470000 | 470000 | 469000 | 1040 |
| 284 | 20231204 | 140300 | 337694955500 | 470000 | 470000 | 470500 | 470000 | 501 |
| 285 | 20231204 | 140200 | 337459476000 | 470000 | 470000 | 470500 | 469500 | 2705 |
| 286 | 20231204 | 140100 | 336188752000 | 470000 | 470500 | 470500 | 469500 | 2469 |
| 287 | 20231204 | 140000 | 335028150500 | 470500 | 470000 | 470500 | 470000 | 976 |
| 288 | 20231204 | 135900 | 334569083500 | 470000 | 470000 | 470500 | 470000 | 2891 |
| 289 | 20231204 | 135800 | 333210284500 | 470500 | 469500 | 470500 | 469500 | 4272 |
| 290 | 20231204 | 135700 | 331202626500 | 469500 | 469500 | 470000 | 469000 | 2440 |
| 291 | 20231204 | 135600 | 330057163000 | 469000 | 469000 | 469500 | 469000 | 1414 |
| 292 | 20231204 | 135500 | 329393641500 | 469500 | 469500 | 470000 | 469000 | 2139 |
| 293 | 20231204 | 135400 | 328389491000 | 469500 | 468000 | 470000 | 468000 | 10295 |
| 294 | 20231204 | 135300 | 323560326000 | 467500 | 466500 | 468000 | 466500 | 2318 |
| 295 | 20231204 | 135200 | 322477211500 | 467000 | 466500 | 467000 | 466500 | 326 |
| 296 | 20231204 | 135100 | 322325075000 | 466500 | 466000 | 467000 | 466000 | 362 |
| 297 | 20231204 | 135000 | 322156191500 | 466000 | 467000 | 467000 | 466000 | 1124 |
| 298 | 20231204 | 134900 | 321631818500 | 467000 | 466000 | 467500 | 466000 | 3246 |
| 299 | 20231204 | 134800 | 320116439500 | 466500 | 466500 | 466500 | 466000 | 783 |
| 300 | 20231204 | 134700 | 319751545000 | 466500 | 466000 | 466500 | 466000 | 566 |
| 301 | 20231204 | 134600 | 319487679500 | 466000 | 466000 | 466500 | 465500 | 1854 |
| 302 | 20231204 | 134500 | 318623767500 | 466000 | 466000 | 466500 | 465500 | 1237 |
| 303 | 20231204 | 134400 | 318047280500 | 466000 | 466000 | 466500 | 465500 | 879 |
| 304 | 20231204 | 134300 | 317637655500 | 466000 | 465500 | 466000 | 465500 | 768 |
| 305 | 20231204 | 134200 | 317279814500 | 465500 | 464500 | 466000 | 464500 | 3223 |
| 306 | 20231204 | 134100 | 315780535500 | 464500 | 465000 | 465000 | 464500 | 992 |
| 307 | 20231204 | 134000 | 315319718500 | 465000 | 465000 | 465000 | 464500 | 517 |
| 308 | 20231204 | 133900 | 315079452500 | 465000 | 464500 | 465000 | 464000 | 1121 |
| 309 | 20231204 | 133800 | 314558746500 | 464500 | 464500 | 464500 | 464000 | 3971 |
| 310 | 20231204 | 133700 | 312714398000 | 464500 | 464500 | 465000 | 464000 | 5862 |
| 311 | 20231204 | 133600 | 309991928000 | 465000 | 465500 | 465500 | 464500 | 7525 |
| 312 | 20231204 | 133500 | 306493910500 | 465500 | 465000 | 465500 | 465000 | 576 |
| 313 | 20231204 | 133400 | 306225844000 | 465500 | 465500 | 465500 | 465000 | 1003 |
| 314 | 20231204 | 133300 | 305759036500 | 465500 | 465500 | 466000 | 465500 | 511 |
| 315 | 20231204 | 133200 | 305521137500 | 465500 | 465500 | 466000 | 465500 | 498 |
| 316 | 20231204 | 133100 | 305289237000 | 466000 | 465500 | 466000 | 465500 | 192 |
| 317 | 20231204 | 133000 | 305199825500 | 466000 | 466000 | 466000 | 465500 | 373 |
| 318 | 20231204 | 132900 | 305026107500 | 466000 | 465500 | 466500 | 465500 | 1798 |
| 319 | 20231204 | 132800 | 304188345000 | 466000 | 465500 | 466000 | 465500 | 499 |
| 320 | 20231204 | 132700 | 303956027500 | 466000 | 465000 | 466000 | 465000 | 1189 |
| 321 | 20231204 | 132600 | 303402379500 | 465500 | 465500 | 465500 | 465000 | 606 |
| 322 | 20231204 | 132500 | 303120484500 | 465500 | 465500 | 466000 | 465000 | 787 |
| 323 | 20231204 | 132400 | 302754172000 | 465500 | 465500 | 466000 | 465500 | 267 |
| 324 | 20231204 | 132300 | 302629860500 | 466000 | 465500 | 466000 | 465500 | 259 |
| 325 | 20231204 | 132200 | 302509267000 | 466000 | 465500 | 466000 | 465500 | 705 |
| 326 | 20231204 | 132100 | 302180807500 | 466000 | 466500 | 466500 | 465500 | 1086 |
| 327 | 20231204 | 132000 | 301674720500 | 466000 | 466000 | 466500 | 466000 | 1007 |
| 328 | 20231204 | 131900 | 301205406500 | 466500 | 466500 | 466500 | 466000 | 239 |
| 329 | 20231204 | 131800 | 301094015500 | 466500 | 466500 | 466500 | 466000 | 934 |
| 330 | 20231204 | 131700 | 300658610000 | 466500 | 465500 | 466500 | 465500 | 3319 |
| 331 | 20231204 | 131600 | 299112424000 | 465500 | 465000 | 465500 | 465000 | 384 |
| 332 | 20231204 | 131500 | 298933718000 | 465500 | 465000 | 466000 | 465000 | 4488 |
| 333 | 20231204 | 131400 | 296845095000 | 465000 | 465000 | 465500 | 465000 | 2550 |
| 334 | 20231204 | 131300 | 295659291000 | 465500 | 465000 | 465500 | 465000 | 6183 |
| 335 | 20231204 | 131200 | 292784155000 | 465000 | 465500 | 465500 | 465000 | 2240 |
| 336 | 20231204 | 131100 | 291742451500 | 465500 | 465000 | 465500 | 465000 | 1066 |
| 337 | 20231204 | 131000 | 291246588000 | 465000 | 465500 | 465500 | 465000 | 1157 |
| 338 | 20231204 | 130900 | 290708498500 | 465500 | 465000 | 465500 | 465000 | 663 |
| 339 | 20231204 | 130800 | 290400164000 | 465500 | 465500 | 465500 | 465000 | 662 |
| 340 | 20231204 | 130700 | 290092276000 | 465500 | 465500 | 466000 | 465000 | 769 |
| 341 | 20231204 | 130600 | 289734433000 | 465500 | 466000 | 466000 | 465000 | 1059 |
| 342 | 20231204 | 130500 | 289241552500 | 465500 | 466000 | 466000 | 465500 | 153 |
| 343 | 20231204 | 130400 | 289170301500 | 465500 | 465500 | 466000 | 465500 | 484 |
| 344 | 20231204 | 130300 | 288944906500 | 466000 | 465500 | 466000 | 465000 | 2684 |
| 345 | 20231204 | 130200 | 287695995000 | 465500 | 466000 | 466500 | 465500 | 1417 |
| 346 | 20231204 | 130100 | 287035987500 | 466000 | 466000 | 466500 | 466000 | 90 |
| 347 | 20231204 | 130000 | 286994032500 | 466000 | 466500 | 466500 | 466000 | 636 |
| 348 | 20231204 | 125900 | 286697567500 | 466500 | 466500 | 467000 | 466000 | 387 |
| 349 | 20231204 | 125800 | 286517110000 | 466500 | 466500 | 467000 | 466000 | 293 |
| 350 | 20231204 | 125700 | 286380423500 | 466500 | 466500 | 466500 | 466000 | 394 |
| 351 | 20231204 | 125600 | 286196630500 | 467000 | 466500 | 467000 | 466000 | 292 |
| 352 | 20231204 | 125500 | 286060410000 | 466500 | 466500 | 467000 | 466000 | 351 |
| 353 | 20231204 | 125400 | 285896668500 | 466500 | 466000 | 466500 | 465500 | 1497 |
| 354 | 20231204 | 125300 | 285198629500 | 465500 | 465500 | 466000 | 465500 | 635 |
| 355 | 20231204 | 125200 | 284902946500 | 466000 | 466500 | 466500 | 465500 | 924 |
| 356 | 20231204 | 125100 | 284472491000 | 466500 | 466000 | 466500 | 466000 | 100 |
| 357 | 20231204 | 125000 | 284425872000 | 466000 | 466000 | 466500 | 465500 | 615 |
| 358 | 20231204 | 124900 | 284139294500 | 466000 | 466000 | 466000 | 465500 | 726 |
| 359 | 20231204 | 124800 | 283801047000 | 466000 | 465500 | 466000 | 465500 | 131 |
| 360 | 20231204 | 124700 | 283740030000 | 465500 | 465500 | 466000 | 465500 | 399 |
| 361 | 20231204 | 124600 | 283554112500 | 465500 | 465500 | 466000 | 465500 | 376 |
| 362 | 20231204 | 124500 | 283379076000 | 465500 | 465500 | 466000 | 465000 | 551 |
| 363 | 20231204 | 124400 | 283122590500 | 465500 | 465500 | 466000 | 465000 | 872 |
| 364 | 20231204 | 124300 | 282716687000 | 466000 | 465500 | 466000 | 465000 | 408 |
| 365 | 20231204 | 124200 | 282526772000 | 465500 | 465500 | 466000 | 465000 | 2822 |
| 366 | 20231204 | 124100 | 281213132000 | 465000 | 465500 | 465500 | 465000 | 1231 |
| 367 | 20231204 | 124000 | 280640355000 | 465500 | 465000 | 465500 | 465000 | 2636 |
| 368 | 20231204 | 123900 | 279413876000 | 465500 | 466000 | 466000 | 465500 | 1762 |
| 369 | 20231204 | 123800 | 278593606500 | 466000 | 465500 | 466000 | 465500 | 383 |
| 370 | 20231204 | 123700 | 278415204500 | 466000 | 466500 | 466500 | 465500 | 2235 |
| 371 | 20231204 | 123600 | 277374103500 | 466000 | 466500 | 466500 | 466000 | 209 |
| 372 | 20231204 | 123500 | 277276697000 | 466000 | 466000 | 466500 | 466000 | 535 |
| 373 | 20231204 | 123400 | 277027370000 | 466000 | 465500 | 466000 | 465500 | 314 |
| 374 | 20231204 | 123300 | 276881128000 | 465500 | 466500 | 466500 | 465500 | 386 |
| 375 | 20231204 | 123200 | 276701243000 | 466000 | 466000 | 466500 | 466000 | 673 |
| 376 | 20231204 | 123100 | 276387612500 | 466500 | 466500 | 466500 | 466000 | 136 |
| 377 | 20231204 | 123000 | 276324211000 | 466000 | 466500 | 466500 | 466000 | 197 |
| 378 | 20231204 | 122900 | 276232390000 | 466500 | 466000 | 466500 | 465500 | 635 |
| 379 | 20231204 | 122800 | 275936542500 | 465500 | 466000 | 466000 | 465500 | 258 |
| 380 | 20231204 | 122700 | 275816367000 | 465500 | 466000 | 466000 | 465500 | 338 |
| 381 | 20231204 | 122600 | 275658971000 | 466000 | 466000 | 466000 | 465500 | 301 |
| 382 | 20231204 | 122500 | 275518792000 | 466000 | 466000 | 466500 | 465500 | 2155 |
| 383 | 20231204 | 122400 | 274515117000 | 466000 | 466000 | 466500 | 466000 | 668 |
| 384 | 20231204 | 122300 | 274203814500 | 466500 | 466500 | 466500 | 466000 | 214 |
| 385 | 20231204 | 122200 | 274104056000 | 466500 | 467000 | 467000 | 466000 | 785 |
| 386 | 20231204 | 122100 | 273737950000 | 467000 | 467000 | 467000 | 466000 | 467 |
| 387 | 20231204 | 122000 | 273520137000 | 466500 | 466000 | 467000 | 466000 | 1036 |
| 388 | 20231204 | 121900 | 273036934500 | 466500 | 466500 | 466500 | 466000 | 540 |
| 389 | 20231204 | 121800 | 272785141500 | 466500 | 466000 | 466500 | 466000 | 404 |
| 390 | 20231204 | 121700 | 272596764000 | 466500 | 466000 | 466500 | 466000 | 531 |
| 391 | 20231204 | 121600 | 272349132000 | 466000 | 466500 | 466500 | 466000 | 358 |
| 392 | 20231204 | 121500 | 272182216500 | 466500 | 466500 | 466500 | 466000 | 427 |
| 393 | 20231204 | 121400 | 271983073500 | 466500 | 466500 | 466500 | 466000 | 163 |
| 394 | 20231204 | 121300 | 271907074500 | 466500 | 466000 | 466500 | 465500 | 1046 |
| 395 | 20231204 | 121200 | 271419665000 | 466000 | 466000 | 466000 | 465500 | 214 |
| 396 | 20231204 | 121100 | 271320016500 | 466000 | 466500 | 467000 | 465500 | 2276 |
| 397 | 20231204 | 121000 | 270259288000 | 467000 | 467000 | 467000 | 466500 | 1548 |
| 398 | 20231204 | 120900 | 269537134500 | 466500 | 467000 | 467000 | 466500 | 312 |
| 399 | 20231204 | 120800 | 269391515000 | 467000 | 467500 | 467500 | 466500 | 1416 |
| 400 | 20231204 | 120700 | 268730172000 | 467500 | 467500 | 467500 | 467000 | 269 |
| 401 | 20231204 | 120600 | 268604489500 | 467500 | 467500 | 467500 | 467000 | 921 |
| 402 | 20231204 | 120500 | 268174315500 | 467000 | 467000 | 467500 | 467000 | 529 |
| 403 | 20231204 | 120400 | 267927194500 | 467500 | 466500 | 467500 | 466500 | 2241 |
| 404 | 20231204 | 120300 | 266880610000 | 466500 | 466500 | 466500 | 466000 | 1610 |
| 405 | 20231204 | 120200 | 266130161500 | 466500 | 466500 | 466500 | 466000 | 296 |
| 406 | 20231204 | 120100 | 265992117500 | 466500 | 466500 | 466500 | 466000 | 363 |
| 407 | 20231204 | 120000 | 265822815000 | 466500 | 467000 | 467000 | 466500 | 831 |
| 408 | 20231204 | 115900 | 265435136500 | 466500 | 466500 | 467000 | 466500 | 84 |
| 409 | 20231204 | 115800 | 265395933500 | 466500 | 467000 | 467000 | 466500 | 300 |
| 410 | 20231204 | 115700 | 265255945000 | 467000 | 466500 | 467000 | 466500 | 267 |
| 411 | 20231204 | 115600 | 265131333500 | 466500 | 467000 | 467000 | 466500 | 962 |
| 412 | 20231204 | 115500 | 264682548000 | 467000 | 467000 | 467000 | 466500 | 272 |
| 413 | 20231204 | 115400 | 264555550500 | 467000 | 467000 | 467500 | 466500 | 1092 |
| 414 | 20231204 | 115300 | 264045807000 | 467500 | 467500 | 467500 | 467000 | 1294 |
| 415 | 20231204 | 115200 | 263441431500 | 467000 | 467000 | 467500 | 467000 | 242 |
| 416 | 20231204 | 115100 | 263328385000 | 467500 | 467500 | 467500 | 467000 | 383 |
| 417 | 20231204 | 115000 | 263149472000 | 467000 | 467500 | 467500 | 467000 | 296 |
| 418 | 20231204 | 114900 | 263011232000 | 467000 | 467500 | 467500 | 467000 | 603 |
| 419 | 20231204 | 114800 | 262729573000 | 467000 | 467500 | 467500 | 467000 | 587 |
| 420 | 20231204 | 114700 | 262455239500 | 467500 | 467500 | 467500 | 467000 | 162 |
| 421 | 20231204 | 114600 | 262379554500 | 467000 | 467000 | 467500 | 467000 | 1038 |
| 422 | 20231204 | 114500 | 261894794500 | 467500 | 467000 | 467500 | 467000 | 238 |
| 423 | 20231204 | 114400 | 261783609000 | 467000 | 467000 | 467500 | 466500 | 529 |
| 424 | 20231204 | 114300 | 261536558500 | 466500 | 467000 | 467500 | 466500 | 624 |
| 425 | 20231204 | 114200 | 261245135000 | 466500 | 466000 | 467000 | 466000 | 1391 |
| 426 | 20231204 | 114100 | 260595863500 | 466500 | 466000 | 466500 | 466000 | 299 |
| 427 | 20231204 | 114000 | 260456406500 | 466000 | 466000 | 466500 | 466000 | 325 |
| 428 | 20231204 | 113900 | 260304931500 | 466500 | 466000 | 466500 | 466000 | 457 |
| 429 | 20231204 | 113800 | 260091907500 | 466000 | 466000 | 466500 | 466000 | 556 |
| 430 | 20231204 | 113700 | 259832796500 | 466000 | 466000 | 466500 | 465500 | 1172 |
| 431 | 20231204 | 113600 | 259286782000 | 466500 | 465500 | 466500 | 465500 | 2387 |
| 432 | 20231204 | 113500 | 258174550500 | 465500 | 466000 | 466000 | 465500 | 419 |
| 433 | 20231204 | 113400 | 257979459500 | 466000 | 466000 | 466000 | 465500 | 918 |
| 434 | 20231204 | 113300 | 257552092000 | 465500 | 466000 | 466000 | 465500 | 502 |
| 435 | 20231204 | 113200 | 257318350500 | 466000 | 466000 | 466000 | 465500 | 524 |
| 436 | 20231204 | 113100 | 257074377500 | 466000 | 466000 | 466000 | 465500 | 542 |
| 437 | 20231204 | 113000 | 256822008000 | 466000 | 465500 | 466500 | 465500 | 1562 |
| 438 | 20231204 | 112900 | 256093946000 | 465500 | 466000 | 466000 | 465500 | 788 |
| 439 | 20231204 | 112800 | 255726813500 | 466000 | 466500 | 466500 | 465500 | 591 |
| 440 | 20231204 | 112700 | 255451433000 | 466000 | 466000 | 466000 | 465500 | 1137 |
| 441 | 20231204 | 112600 | 254921609500 | 466000 | 466000 | 466000 | 465500 | 371 |
| 442 | 20231204 | 112500 | 254748774000 | 466000 | 465500 | 466000 | 465500 | 461 |
| 443 | 20231204 | 112400 | 254534114500 | 466000 | 465500 | 466000 | 465000 | 566 |
| 444 | 20231204 | 112300 | 254270584000 | 465500 | 465500 | 465500 | 465000 | 761 |
| 445 | 20231204 | 112200 | 253916511500 | 465500 | 465500 | 465500 | 465000 | 1764 |
| 446 | 20231204 | 112100 | 253095440000 | 465500 | 465500 | 466000 | 465000 | 385 |
| 447 | 20231204 | 112000 | 252916204500 | 465500 | 465000 | 466000 | 465000 | 1400 |
| 448 | 20231204 | 111900 | 252264533500 | 465500 | 465000 | 465500 | 465000 | 712 |
| 449 | 20231204 | 111800 | 251933258500 | 465500 | 465500 | 465500 | 465000 | 585 |
| 450 | 20231204 | 111700 | 251661040000 | 465500 | 465500 | 465500 | 465000 | 494 |
| 451 | 20231204 | 111600 | 251431141000 | 465500 | 465500 | 465500 | 465000 | 760 |
| 452 | 20231204 | 111500 | 251077673500 | 465500 | 465500 | 466000 | 465000 | 563 |
| 453 | 20231204 | 111400 | 250815617500 | 465500 | 465500 | 466000 | 465000 | 1003 |
| 454 | 20231204 | 111300 | 250348773000 | 465000 | 465500 | 466000 | 465000 | 1188 |
| 455 | 20231204 | 111200 | 249795833500 | 466000 | 466000 | 466000 | 465500 | 941 |
| 456 | 20231204 | 111100 | 249357674000 | 466500 | 465500 | 466500 | 465000 | 1322 |
| 457 | 20231204 | 111000 | 248742089000 | 465500 | 465500 | 465500 | 465000 | 530 |
| 458 | 20231204 | 110900 | 248495475000 | 465000 | 465500 | 466000 | 465000 | 688 |
| 459 | 20231204 | 110800 | 248175254000 | 465500 | 465000 | 465500 | 465000 | 3429 |
| 460 | 20231204 | 110700 | 246579439500 | 465500 | 466000 | 466000 | 465000 | 2423 |
| 461 | 20231204 | 110600 | 245451545500 | 465500 | 466000 | 466000 | 465500 | 858 |
| 462 | 20231204 | 110500 | 245051912500 | 466000 | 465500 | 466500 | 465500 | 997 |
| 463 | 20231204 | 110400 | 244587383500 | 466000 | 466000 | 466500 | 465500 | 1881 |
| 464 | 20231204 | 110300 | 243711112000 | 466500 | 466500 | 466500 | 466000 | 356 |
| 465 | 20231204 | 110200 | 243545075000 | 466000 | 466000 | 466500 | 466000 | 1133 |
| 466 | 20231204 | 110100 | 243016699000 | 466000 | 465500 | 466500 | 465000 | 1172 |
| 467 | 20231204 | 110000 | 242470881000 | 465500 | 465500 | 466000 | 465000 | 2590 |
| 468 | 20231204 | 105900 | 241265308000 | 465500 | 466000 | 466500 | 465500 | 778 |
| 469 | 20231204 | 105800 | 240902921000 | 466500 | 466000 | 466500 | 465500 | 2897 |
| 470 | 20231204 | 105700 | 239553149500 | 466000 | 465500 | 466000 | 465500 | 907 |
| 471 | 20231204 | 105600 | 239130863500 | 465500 | 465500 | 466000 | 465500 | 683 |
| 472 | 20231204 | 105500 | 238812784000 | 465500 | 466500 | 466500 | 465500 | 959 |
| 473 | 20231204 | 105400 | 238365940000 | 466500 | 466000 | 466500 | 465500 | 2062 |
| 474 | 20231204 | 105300 | 237404942000 | 465500 | 465500 | 466000 | 465000 | 2226 |
| 475 | 20231204 | 105200 | 236368632500 | 465500 | 465500 | 465500 | 465000 | 2024 |
| 476 | 20231204 | 105100 | 235426888500 | 465500 | 465500 | 465500 | 465000 | 1437 |
| 477 | 20231204 | 105000 | 234758545500 | 465500 | 466500 | 466500 | 465000 | 8020 |
| 478 | 20231204 | 104900 | 231023910500 | 466000 | 466000 | 466500 | 466000 | 1343 |
| 479 | 20231204 | 104800 | 230398038000 | 466500 | 466500 | 466500 | 466000 | 1543 |
| 480 | 20231204 | 104700 | 229678734500 | 466000 | 467000 | 467000 | 466000 | 3631 |
| 481 | 20231204 | 104600 | 227985764500 | 466500 | 466500 | 467000 | 466500 | 594 |
| 482 | 20231204 | 104500 | 227708593000 | 467000 | 467000 | 467000 | 466500 | 1211 |
| 483 | 20231204 | 104400 | 227143198000 | 467000 | 467000 | 467500 | 466500 | 1800 |
| 484 | 20231204 | 104300 | 226302865000 | 467000 | 467500 | 468000 | 466500 | 1795 |
| 485 | 20231204 | 104200 | 225464454000 | 468000 | 466500 | 468000 | 466500 | 4171 |
| 486 | 20231204 | 104100 | 223515968000 | 466500 | 466500 | 467000 | 466500 | 480 |
| 487 | 20231204 | 104000 | 223292020500 | 466500 | 466500 | 467000 | 466500 | 540 |
| 488 | 20231204 | 103900 | 223040077500 | 466500 | 466500 | 467000 | 466000 | 2252 |
| 489 | 20231204 | 103800 | 221989540000 | 466000 | 466500 | 466500 | 466000 | 1159 |
| 490 | 20231204 | 103700 | 221449258000 | 466500 | 466500 | 466500 | 466000 | 1748 |
| 491 | 20231204 | 103600 | 220634336500 | 466500 | 466500 | 467000 | 466000 | 1609 |
| 492 | 20231204 | 103500 | 219883838500 | 466500 | 466500 | 467000 | 466000 | 1195 |
| 493 | 20231204 | 103400 | 219326390000 | 466500 | 466500 | 467000 | 466000 | 3351 |
| 494 | 20231204 | 103300 | 217762836000 | 467000 | 467000 | 467000 | 466500 | 835 |
| 495 | 20231204 | 103200 | 217373028500 | 467000 | 466500 | 467000 | 466500 | 887 |
| 496 | 20231204 | 103100 | 216959024500 | 466500 | 467000 | 467500 | 466500 | 3058 |
| 497 | 20231204 | 103000 | 215531392000 | 467500 | 467000 | 467500 | 466500 | 1916 |
| 498 | 20231204 | 102900 | 214636499000 | 467000 | 467000 | 467000 | 466500 | 1370 |
| 499 | 20231204 | 102800 | 213997116500 | 466500 | 466500 | 467000 | 466500 | 1496 |
| 500 | 20231204 | 102700 | 213298935500 | 466500 | 466500 | 467000 | 466000 | 3579 |
| 501 | 20231204 | 102600 | 211629161500 | 467000 | 466500 | 467000 | 466000 | 3763 |
| 502 | 20231204 | 102500 | 209873747500 | 467000 | 467000 | 467500 | 466500 | 2424 |
| 503 | 20231204 | 102400 | 208742150000 | 467500 | 467000 | 467500 | 467000 | 1409 |
| 504 | 20231204 | 102300 | 208084050500 | 467500 | 468000 | 468000 | 467000 | 1011 |
| 505 | 20231204 | 102200 | 207611494500 | 468000 | 466500 | 468000 | 466000 | 6059 |
| 506 | 20231204 | 102100 | 204781941500 | 467000 | 467500 | 467500 | 466500 | 2453 |
| 507 | 20231204 | 102000 | 203637082000 | 467500 | 466500 | 468000 | 466500 | 3385 |
| 508 | 20231204 | 101900 | 202055724000 | 467000 | 467000 | 467500 | 467000 | 3735 |
| 509 | 20231204 | 101800 | 200311284000 | 467000 | 467000 | 467000 | 466500 | 2213 |
| 510 | 20231204 | 101700 | 199278235000 | 467000 | 467000 | 467500 | 466500 | 1145 |
| 511 | 20231204 | 101600 | 198743552000 | 467500 | 467000 | 467500 | 466500 | 4365 |
| 512 | 20231204 | 101500 | 196705640500 | 467000 | 466500 | 467000 | 466000 | 3971 |
| 513 | 20231204 | 101400 | 194853331000 | 466500 | 467000 | 467000 | 466000 | 3288 |
| 514 | 20231204 | 101300 | 193319780500 | 467000 | 467000 | 467000 | 466500 | 1512 |
| 515 | 20231204 | 101200 | 192614088000 | 467000 | 466500 | 467500 | 466500 | 5131 |
| 516 | 20231204 | 101100 | 190219786500 | 466500 | 468000 | 468500 | 466500 | 5108 |
| 517 | 20231204 | 101000 | 187832582000 | 468500 | 467500 | 468500 | 467500 | 1806 |
| 518 | 20231204 | 100900 | 186987478000 | 467500 | 468500 | 468500 | 467500 | 2363 |
| 519 | 20231204 | 100800 | 185881342000 | 468000 | 468500 | 469000 | 468000 | 2085 |
| 520 | 20231204 | 100700 | 184905228500 | 468500 | 467500 | 468500 | 467000 | 2650 |
| 521 | 20231204 | 100600 | 183664508000 | 467500 | 467500 | 468000 | 467000 | 2038 |
| 522 | 20231204 | 100500 | 182712054500 | 467500 | 467000 | 467500 | 467000 | 4455 |
| 523 | 20231204 | 100400 | 180631392500 | 467000 | 467500 | 467500 | 467000 | 2604 |
| 524 | 20231204 | 100300 | 179414773500 | 467500 | 468500 | 468500 | 467000 | 7378 |
| 525 | 20231204 | 100200 | 175963399500 | 468500 | 469500 | 469500 | 468500 | 3291 |
| 526 | 20231204 | 100100 | 174420502000 | 469000 | 469500 | 469500 | 468500 | 2073 |
| 527 | 20231204 | 100000 | 173448549000 | 469000 | 469000 | 469500 | 468500 | 3521 |
| 528 | 20231204 | 095900 | 171797156000 | 469000 | 468500 | 470000 | 468500 | 3444 |
| 529 | 20231204 | 095800 | 170181868000 | 468500 | 469000 | 469500 | 468000 | 3246 |
| 530 | 20231204 | 095700 | 168659934500 | 468000 | 468500 | 468500 | 467500 | 4153 |
| 531 | 20231204 | 095600 | 166716281500 | 468000 | 467500 | 469000 | 467500 | 5096 |
| 532 | 20231204 | 095500 | 164330038500 | 468000 | 468000 | 468500 | 467500 | 3365 |
| 533 | 20231204 | 095400 | 162755148500 | 468000 | 469000 | 469500 | 467500 | 2839 |
| 534 | 20231204 | 095300 | 161425366500 | 469500 | 468000 | 470000 | 467500 | 4216 |
| 535 | 20231204 | 095200 | 159449369500 | 468500 | 467500 | 469000 | 467000 | 6881 |
| 536 | 20231204 | 095100 | 156229656500 | 467500 | 468000 | 468500 | 467000 | 7838 |
| 537 | 20231204 | 095000 | 152564266000 | 468000 | 469000 | 469500 | 467500 | 10320 |
| 538 | 20231204 | 094900 | 147730255000 | 469000 | 468500 | 470000 | 468000 | 10578 |
| 539 | 20231204 | 094800 | 142770200500 | 468500 | 469000 | 469000 | 467500 | 10348 |
| 540 | 20231204 | 094700 | 137924195000 | 469000 | 470000 | 470500 | 467500 | 27576 |
| 541 | 20231204 | 094600 | 124990908500 | 470000 | 471000 | 471000 | 470000 | 10764 |
| 542 | 20231204 | 094500 | 119926022500 | 471000 | 471500 | 472000 | 471000 | 6546 |
| 543 | 20231204 | 094400 | 116841923000 | 472000 | 472000 | 473000 | 471500 | 3716 |
| 544 | 20231204 | 094300 | 115088030000 | 472000 | 472000 | 472000 | 471500 | 2982 |
| 545 | 20231204 | 094200 | 113681869000 | 471500 | 473000 | 473000 | 471500 | 2848 |
| 546 | 20231204 | 094100 | 112336716000 | 473000 | 473000 | 473500 | 472500 | 1408 |
| 547 | 20231204 | 094000 | 111670773000 | 473000 | 473000 | 473500 | 472500 | 1490 |
| 548 | 20231204 | 093900 | 110966042000 | 473000 | 472000 | 473500 | 471500 | 3327 |
| 549 | 20231204 | 093800 | 109395373000 | 472000 | 472500 | 473500 | 471500 | 2553 |
| 550 | 20231204 | 093700 | 108189642000 | 472500 | 472000 | 472500 | 471500 | 2699 |
| 551 | 20231204 | 093600 | 106915372000 | 472000 | 472000 | 472500 | 471500 | 1838 |
| 552 | 20231204 | 093500 | 106048024000 | 472000 | 473000 | 473000 | 471500 | 2577 |
| 553 | 20231204 | 093400 | 104831227500 | 473000 | 473000 | 473500 | 472500 | 1616 |
| 554 | 20231204 | 093300 | 104066664000 | 473000 | 473500 | 474000 | 473000 | 4655 |
| 555 | 20231204 | 093200 | 101862569500 | 474000 | 472000 | 474000 | 471500 | 4137 |
| 556 | 20231204 | 093100 | 99905957500 | 472000 | 472000 | 472500 | 471500 | 2778 |
| 557 | 20231204 | 093000 | 98594725000 | 472000 | 472500 | 472500 | 471500 | 1340 |
| 558 | 20231204 | 092900 | 97962186000 | 472000 | 471000 | 473000 | 471000 | 3899 |
| 559 | 20231204 | 092800 | 96122341000 | 471500 | 472000 | 472000 | 471000 | 2252 |
| 560 | 20231204 | 092700 | 95060503500 | 471500 | 473000 | 473000 | 471000 | 3005 |
| 561 | 20231204 | 092600 | 93642589000 | 472500 | 472000 | 473000 | 471500 | 2407 |
| 562 | 20231204 | 092500 | 92506626000 | 472000 | 473500 | 474000 | 471500 | 5029 |
| 563 | 20231204 | 092400 | 90130321000 | 473500 | 474000 | 474500 | 473000 | 3430 |
| 564 | 20231204 | 092300 | 88505613000 | 474000 | 474500 | 474500 | 473500 | 2812 |
| 565 | 20231204 | 092200 | 87172637500 | 474500 | 475000 | 475500 | 473500 | 3920 |
| 566 | 20231204 | 092100 | 85311428500 | 474500 | 474500 | 475000 | 473000 | 2472 |
| 567 | 20231204 | 092000 | 84139771500 | 473500 | 474000 | 475000 | 473500 | 4769 |
| 568 | 20231204 | 091900 | 81877694500 | 474500 | 474000 | 474500 | 473000 | 3761 |
| 569 | 20231204 | 091800 | 80095447500 | 473500 | 474000 | 474000 | 472500 | 5037 |
| 570 | 20231204 | 091700 | 77710185000 | 473500 | 474000 | 474000 | 472000 | 3484 |
| 571 | 20231204 | 091600 | 76062597000 | 474000 | 474500 | 474500 | 473500 | 3011 |
| 572 | 20231204 | 091500 | 74634677000 | 474500 | 472500 | 474500 | 472000 | 4664 |
| 573 | 20231204 | 091400 | 72427331000 | 472000 | 473000 | 474000 | 472000 | 3607 |
| 574 | 20231204 | 091300 | 70721511500 | 473000 | 472500 | 473000 | 471500 | 4263 |
| 575 | 20231204 | 091200 | 68707992500 | 472000 | 471500 | 474000 | 471000 | 5830 |
| 576 | 20231204 | 091100 | 65953423000 | 471000 | 472000 | 472500 | 471000 | 4944 |
| 577 | 20231204 | 091000 | 63622020500 | 472000 | 472500 | 473000 | 471000 | 4293 |
| 578 | 20231204 | 090900 | 61596029000 | 472000 | 472000 | 473000 | 470500 | 10124 |
| 579 | 20231204 | 090800 | 56825361500 | 472000 | 472500 | 474000 | 471500 | 7068 |
| 580 | 20231204 | 090700 | 53487482000 | 473000 | 472500 | 473500 | 471500 | 8646 |
| 581 | 20231204 | 090600 | 49403201000 | 472500 | 475000 | 475500 | 472000 | 8194 |
| 582 | 20231204 | 090500 | 45524662000 | 474500 | 475500 | 476000 | 472500 | 9719 |
| 583 | 20231204 | 090400 | 40913700000 | 475500 | 475000 | 476500 | 474500 | 8920 |
| 584 | 20231204 | 090300 | 36675289000 | 475000 | 475000 | 476500 | 471000 | 17679 |
| 585 | 20231204 | 090200 | 28293236500 | 475500 | 478000 | 478500 | 475000 | 15094 |
| 586 | 20231204 | 090100 | 21086453000 | 478000 | 476000 | 479000 | 476000 | 12610 |
| 587 | 20231204 | 090000 | 15061219500 | 476000 | 474000 | 476500 | 474000 | 28183 |