35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 3 | 20231205 | 183900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 4 | 20231205 | 183800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 5 | 20231205 | 183700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 6 | 20231205 | 183600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 7 | 20231205 | 183500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 8 | 20231205 | 183400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 9 | 20231205 | 183300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 10 | 20231205 | 183200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 11 | 20231205 | 183100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 12 | 20231205 | 183000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 13 | 20231205 | 182900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 14 | 20231205 | 182800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 15 | 20231205 | 182700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 16 | 20231205 | 182600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 17 | 20231205 | 182500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 18 | 20231205 | 182400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 19 | 20231205 | 182300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 20 | 20231205 | 182200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 21 | 20231205 | 182100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 22 | 20231205 | 182000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 23 | 20231205 | 181900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 24 | 20231205 | 181800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 25 | 20231205 | 181700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 26 | 20231205 | 181600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 27 | 20231205 | 181500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 28 | 20231205 | 181400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 29 | 20231205 | 181300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 30 | 20231205 | 181200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 31 | 20231205 | 181100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 32 | 20231205 | 181000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 33 | 20231205 | 180900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 34 | 20231205 | 180800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 35 | 20231205 | 180700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 36 | 20231205 | 180600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 37 | 20231205 | 180500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 38 | 20231205 | 180400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 39 | 20231205 | 180300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 40 | 20231205 | 180200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 41 | 20231205 | 180100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 42 | 20231205 | 180000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 43 | 20231205 | 175900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 44 | 20231205 | 175800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 45 | 20231205 | 175700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 46 | 20231205 | 175600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 47 | 20231205 | 175500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 48 | 20231205 | 175400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 49 | 20231205 | 175300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 50 | 20231205 | 175200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 51 | 20231205 | 175100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 52 | 20231205 | 175000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 53 | 20231205 | 174900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 54 | 20231205 | 174800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 55 | 20231205 | 174700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 56 | 20231205 | 174600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 57 | 20231205 | 174500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 58 | 20231205 | 174400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 59 | 20231205 | 174300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 60 | 20231205 | 174200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 61 | 20231205 | 174100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 62 | 20231205 | 174000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 63 | 20231205 | 173900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 64 | 20231205 | 173800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 65 | 20231205 | 173700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 66 | 20231205 | 173600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 67 | 20231205 | 173500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 68 | 20231205 | 173400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 69 | 20231205 | 173300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 70 | 20231205 | 173200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 71 | 20231205 | 173100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 72 | 20231205 | 173000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 73 | 20231205 | 172900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 74 | 20231205 | 172800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 75 | 20231205 | 172700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 76 | 20231205 | 172600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 77 | 20231205 | 172500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 78 | 20231205 | 172400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 79 | 20231205 | 172300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 80 | 20231205 | 172200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 81 | 20231205 | 172100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 82 | 20231205 | 172000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 83 | 20231205 | 171900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 84 | 20231205 | 171800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 85 | 20231205 | 171700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 86 | 20231205 | 171600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 87 | 20231205 | 171500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 88 | 20231205 | 171400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 89 | 20231205 | 171300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 90 | 20231205 | 171200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 91 | 20231205 | 171100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 92 | 20231205 | 171000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 93 | 20231205 | 170900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 94 | 20231205 | 170800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 95 | 20231205 | 170700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 96 | 20231205 | 170600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 97 | 20231205 | 170500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 98 | 20231205 | 170400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 99 | 20231205 | 170300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 100 | 20231205 | 170200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 101 | 20231205 | 170100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 102 | 20231205 | 170000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 103 | 20231205 | 165900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 104 | 20231205 | 165800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 105 | 20231205 | 165700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 106 | 20231205 | 165600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 107 | 20231205 | 165500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 108 | 20231205 | 165400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 109 | 20231205 | 165300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 110 | 20231205 | 165200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 111 | 20231205 | 165100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 112 | 20231205 | 165000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 113 | 20231205 | 164900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 114 | 20231205 | 164800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 115 | 20231205 | 164700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 116 | 20231205 | 164600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 117 | 20231205 | 164500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 118 | 20231205 | 164400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 119 | 20231205 | 164300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 120 | 20231205 | 164200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 121 | 20231205 | 164100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 122 | 20231205 | 164000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 123 | 20231205 | 163900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 124 | 20231205 | 163800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 125 | 20231205 | 163700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 126 | 20231205 | 163600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 127 | 20231205 | 163500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 128 | 20231205 | 163400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 129 | 20231205 | 163300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 130 | 20231205 | 163200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 131 | 20231205 | 163100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 132 | 20231205 | 163000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 133 | 20231205 | 162900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 134 | 20231205 | 162800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 135 | 20231205 | 162700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 136 | 20231205 | 162600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 137 | 20231205 | 162500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 138 | 20231205 | 162400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 139 | 20231205 | 162300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 140 | 20231205 | 162200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 141 | 20231205 | 162100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 142 | 20231205 | 162000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 143 | 20231205 | 161900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 144 | 20231205 | 161800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 145 | 20231205 | 161700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 146 | 20231205 | 161600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 147 | 20231205 | 161500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 148 | 20231205 | 161400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 149 | 20231205 | 161300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 150 | 20231205 | 161200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 151 | 20231205 | 161100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 152 | 20231205 | 161000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 153 | 20231205 | 160900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 154 | 20231205 | 160800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 155 | 20231205 | 160700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 156 | 20231205 | 160600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 157 | 20231205 | 160500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 158 | 20231205 | 160400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 159 | 20231205 | 160300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 160 | 20231205 | 160200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 161 | 20231205 | 160100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 162 | 20231205 | 160000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 163 | 20231205 | 155900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 164 | 20231205 | 155800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 165 | 20231205 | 155700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 166 | 20231205 | 155600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 167 | 20231205 | 155500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 168 | 20231205 | 155400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 169 | 20231205 | 155300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 170 | 20231205 | 155200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 171 | 20231205 | 155100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 172 | 20231205 | 155000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 173 | 20231205 | 154900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 174 | 20231205 | 154800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 175 | 20231205 | 154700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 176 | 20231205 | 154600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 177 | 20231205 | 154500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 178 | 20231205 | 154400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 179 | 20231205 | 154300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 180 | 20231205 | 154200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 181 | 20231205 | 154100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 182 | 20231205 | 154000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 183 | 20231205 | 153900 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 184 | 20231205 | 153800 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 185 | 20231205 | 153700 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 186 | 20231205 | 153600 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 187 | 20231205 | 153500 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 188 | 20231205 | 153400 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 189 | 20231205 | 153300 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 190 | 20231205 | 153200 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 191 | 20231205 | 153100 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 192 | 20231205 | 153000 | 423448732500 | 323000 | 323000 | 323000 | 323000 | 26063 |
| 193 | 20231205 | 152900 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 194 | 20231205 | 152800 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 195 | 20231205 | 152700 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 196 | 20231205 | 152600 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 197 | 20231205 | 152500 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 198 | 20231205 | 152400 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 199 | 20231205 | 152300 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 200 | 20231205 | 152200 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 201 | 20231205 | 152100 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 202 | 20231205 | 152000 | 415030383500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 203 | 20231205 | 151900 | 415030383500 | 324000 | 324000 | 324000 | 323000 | 2907 |
| 204 | 20231205 | 151800 | 414089346000 | 323000 | 324500 | 324500 | 323000 | 6859 |
| 205 | 20231205 | 151700 | 411868732500 | 324500 | 324500 | 325000 | 324000 | 3378 |
| 206 | 20231205 | 151600 | 410772699500 | 324500 | 325000 | 325000 | 324000 | 6663 |
| 207 | 20231205 | 151500 | 408610765500 | 324500 | 324500 | 325000 | 324000 | 1540 |
| 208 | 20231205 | 151400 | 408110898500 | 324500 | 324500 | 325000 | 324000 | 2598 |
| 209 | 20231205 | 151300 | 407267868500 | 324500 | 325000 | 325000 | 324500 | 3301 |
| 210 | 20231205 | 151200 | 406196530000 | 325000 | 326000 | 326000 | 325000 | 3005 |
| 211 | 20231205 | 151100 | 405219056000 | 325500 | 325500 | 326000 | 325500 | 1984 |
| 212 | 20231205 | 151000 | 404572504000 | 326000 | 326000 | 326000 | 325500 | 1508 |
| 213 | 20231205 | 150900 | 404080960500 | 326000 | 325500 | 326000 | 325000 | 4110 |
| 214 | 20231205 | 150800 | 402743041000 | 325000 | 323500 | 325500 | 323500 | 7144 |
| 215 | 20231205 | 150700 | 400425340000 | 324000 | 324000 | 324000 | 323500 | 1870 |
| 216 | 20231205 | 150600 | 399820030500 | 323500 | 323000 | 324000 | 323000 | 4747 |
| 217 | 20231205 | 150500 | 398284368000 | 323000 | 324000 | 324000 | 323000 | 2755 |
| 218 | 20231205 | 150400 | 397393082500 | 324000 | 323000 | 324000 | 323000 | 3296 |
| 219 | 20231205 | 150300 | 396327069000 | 323500 | 324500 | 324500 | 323000 | 10924 |
| 220 | 20231205 | 150200 | 392790522500 | 324500 | 324500 | 325000 | 324000 | 4796 |
| 221 | 20231205 | 150100 | 391234150000 | 324500 | 325000 | 325500 | 324500 | 6258 |
| 222 | 20231205 | 150000 | 389200435000 | 325500 | 325000 | 325500 | 324500 | 4221 |
| 223 | 20231205 | 145900 | 387828464000 | 325500 | 324500 | 325500 | 324500 | 3550 |
| 224 | 20231205 | 145800 | 386675054000 | 324500 | 325000 | 325500 | 324500 | 1812 |
| 225 | 20231205 | 145700 | 386086084500 | 325500 | 325500 | 326500 | 325000 | 2672 |
| 226 | 20231205 | 145600 | 385215705500 | 326000 | 325500 | 326000 | 325000 | 1666 |
| 227 | 20231205 | 145500 | 384673317000 | 325500 | 325500 | 325500 | 325000 | 1038 |
| 228 | 20231205 | 145400 | 384335716500 | 325500 | 324500 | 325500 | 324500 | 3474 |
| 229 | 20231205 | 145300 | 383206860000 | 325000 | 324500 | 325000 | 324500 | 2093 |
| 230 | 20231205 | 145200 | 382527560000 | 324500 | 324500 | 325500 | 324500 | 2955 |
| 231 | 20231205 | 145100 | 381567282000 | 325000 | 325000 | 325500 | 324500 | 2395 |
| 232 | 20231205 | 145000 | 380789121500 | 324500 | 325000 | 325000 | 324000 | 2055 |
| 233 | 20231205 | 144900 | 380122150500 | 324500 | 325000 | 325500 | 324500 | 4871 |
| 234 | 20231205 | 144800 | 378540518500 | 324500 | 325500 | 325500 | 324500 | 4871 |
| 235 | 20231205 | 144700 | 376958695000 | 325000 | 325000 | 325500 | 324500 | 5543 |
| 236 | 20231205 | 144600 | 375157083000 | 325000 | 326000 | 326000 | 325000 | 2380 |
| 237 | 20231205 | 144500 | 374382613000 | 326000 | 326000 | 326500 | 325500 | 1639 |
| 238 | 20231205 | 144400 | 373848276000 | 326500 | 326500 | 326500 | 326000 | 796 |
| 239 | 20231205 | 144300 | 373588582000 | 326000 | 325500 | 326500 | 325000 | 2551 |
| 240 | 20231205 | 144200 | 372757752500 | 326000 | 326500 | 326500 | 325500 | 2021 |
| 241 | 20231205 | 144100 | 372099193500 | 326500 | 326500 | 326500 | 326000 | 1384 |
| 242 | 20231205 | 144000 | 371647529500 | 326500 | 326000 | 327000 | 326000 | 5543 |
| 243 | 20231205 | 143900 | 369836798000 | 326500 | 325500 | 326500 | 325000 | 4589 |
| 244 | 20231205 | 143800 | 368341971000 | 326000 | 325000 | 326000 | 324500 | 3482 |
| 245 | 20231205 | 143700 | 367209495500 | 325000 | 325500 | 326000 | 324500 | 4270 |
| 246 | 20231205 | 143600 | 365821035000 | 325500 | 325500 | 326000 | 325000 | 1750 |
| 247 | 20231205 | 143500 | 365251370000 | 325500 | 325000 | 325500 | 324500 | 11303 |
| 248 | 20231205 | 143400 | 361576587000 | 325000 | 326500 | 326500 | 325000 | 4623 |
| 249 | 20231205 | 143300 | 360070942000 | 326500 | 326500 | 327000 | 326000 | 6710 |
| 250 | 20231205 | 143200 | 357882246500 | 326000 | 327000 | 327500 | 326000 | 8714 |
| 251 | 20231205 | 143100 | 355035371000 | 327000 | 328000 | 328000 | 327000 | 2587 |
| 252 | 20231205 | 143000 | 354188392000 | 328000 | 328000 | 328000 | 327500 | 1495 |
| 253 | 20231205 | 142900 | 353698438500 | 327500 | 327500 | 328000 | 327500 | 2632 |
| 254 | 20231205 | 142800 | 352836376000 | 327500 | 327500 | 328000 | 327000 | 3486 |
| 255 | 20231205 | 142700 | 351694988000 | 327500 | 328000 | 328500 | 327500 | 5153 |
| 256 | 20231205 | 142600 | 350005258500 | 328500 | 328000 | 328500 | 328000 | 1990 |
| 257 | 20231205 | 142500 | 349352396500 | 328500 | 328500 | 329000 | 328000 | 4095 |
| 258 | 20231205 | 142400 | 348008443000 | 329000 | 329000 | 329000 | 328500 | 1097 |
| 259 | 20231205 | 142300 | 347647962500 | 329000 | 329000 | 329000 | 328500 | 560 |
| 260 | 20231205 | 142200 | 347463866000 | 329000 | 329000 | 329500 | 328500 | 1461 |
| 261 | 20231205 | 142100 | 346983144000 | 329000 | 329500 | 329500 | 329000 | 302 |
| 262 | 20231205 | 142000 | 346883735500 | 329500 | 329500 | 329500 | 329000 | 612 |
| 263 | 20231205 | 141900 | 346682177500 | 329500 | 329000 | 329500 | 328500 | 1368 |
| 264 | 20231205 | 141800 | 346232188000 | 328500 | 328500 | 329000 | 328500 | 2556 |
| 265 | 20231205 | 141700 | 345392423000 | 328500 | 329000 | 329500 | 328500 | 3694 |
| 266 | 20231205 | 141600 | 344177050000 | 329500 | 329500 | 329500 | 329000 | 820 |
| 267 | 20231205 | 141500 | 343907148500 | 329000 | 329000 | 330000 | 329000 | 1071 |
| 268 | 20231205 | 141400 | 343554396000 | 329500 | 330000 | 330500 | 329000 | 1978 |
| 269 | 20231205 | 141300 | 342902314000 | 330000 | 330500 | 330500 | 330000 | 452 |
| 270 | 20231205 | 141200 | 342753030000 | 330000 | 330500 | 330500 | 329500 | 3596 |
| 271 | 20231205 | 141100 | 341566323000 | 330500 | 330500 | 330500 | 330000 | 583 |
| 272 | 20231205 | 141000 | 341373771000 | 330500 | 329000 | 330500 | 329000 | 3098 |
| 273 | 20231205 | 140900 | 340352125000 | 329000 | 330000 | 330500 | 329000 | 1441 |
| 274 | 20231205 | 140800 | 339876881000 | 330500 | 330000 | 330500 | 329500 | 3233 |
| 275 | 20231205 | 140700 | 338810049500 | 330000 | 329000 | 330000 | 328500 | 4373 |
| 276 | 20231205 | 140600 | 337369935500 | 328500 | 328500 | 329000 | 328500 | 2719 |
| 277 | 20231205 | 140500 | 336476640000 | 329000 | 329000 | 329000 | 328500 | 2540 |
| 278 | 20231205 | 140400 | 335642054500 | 329500 | 329500 | 329500 | 328500 | 1906 |
| 279 | 20231205 | 140300 | 335014926000 | 329500 | 329500 | 329500 | 329000 | 582 |
| 280 | 20231205 | 140200 | 334823227000 | 329500 | 329500 | 329500 | 329000 | 1108 |
| 281 | 20231205 | 140100 | 334458631000 | 329500 | 329000 | 329500 | 329000 | 1955 |
| 282 | 20231205 | 140000 | 333815130500 | 329000 | 329000 | 329500 | 329000 | 913 |
| 283 | 20231205 | 135900 | 333514664000 | 329500 | 329000 | 329500 | 328500 | 3337 |
| 284 | 20231205 | 135800 | 332416372000 | 329500 | 329500 | 329500 | 329000 | 2730 |
| 285 | 20231205 | 135700 | 331517834000 | 329000 | 329500 | 329500 | 329000 | 2783 |
| 286 | 20231205 | 135600 | 330601133500 | 329500 | 330000 | 330000 | 329500 | 642 |
| 287 | 20231205 | 135500 | 330389418500 | 330000 | 330000 | 330000 | 329500 | 957 |
| 288 | 20231205 | 135400 | 330073629000 | 329500 | 330000 | 330000 | 329500 | 979 |
| 289 | 20231205 | 135300 | 329750705000 | 329500 | 329500 | 330000 | 329500 | 993 |
| 290 | 20231205 | 135200 | 329423069000 | 329500 | 330000 | 330000 | 329500 | 545 |
| 291 | 20231205 | 135100 | 329243379500 | 329500 | 330500 | 330500 | 329500 | 1384 |
| 292 | 20231205 | 135000 | 328786749000 | 330500 | 330500 | 330500 | 330000 | 452 |
| 293 | 20231205 | 134900 | 328637498000 | 330500 | 330000 | 330500 | 329500 | 2224 |
| 294 | 20231205 | 134800 | 327903760000 | 330000 | 329500 | 330000 | 329500 | 758 |
| 295 | 20231205 | 134700 | 327653907000 | 330000 | 330000 | 330000 | 329500 | 852 |
| 296 | 20231205 | 134600 | 327373035500 | 330000 | 330000 | 330000 | 329500 | 628 |
| 297 | 20231205 | 134500 | 327165971000 | 330000 | 329500 | 330000 | 329000 | 802 |
| 298 | 20231205 | 134400 | 326901703000 | 329000 | 330000 | 330000 | 328500 | 10008 |
| 299 | 20231205 | 134300 | 323608547500 | 330000 | 330000 | 330000 | 329500 | 1275 |
| 300 | 20231205 | 134200 | 323188347000 | 329500 | 330000 | 330500 | 329500 | 1009 |
| 301 | 20231205 | 134100 | 322855513000 | 330500 | 330000 | 330500 | 329500 | 2762 |
| 302 | 20231205 | 134000 | 321944417000 | 330000 | 330000 | 330500 | 329500 | 1558 |
| 303 | 20231205 | 133900 | 321430484500 | 330000 | 330500 | 331000 | 330000 | 2515 |
| 304 | 20231205 | 133800 | 320599712500 | 331000 | 331500 | 331500 | 330500 | 1344 |
| 305 | 20231205 | 133700 | 320154947000 | 331500 | 331000 | 332000 | 331000 | 3911 |
| 306 | 20231205 | 133600 | 318858556500 | 331500 | 331000 | 331500 | 330500 | 1253 |
| 307 | 20231205 | 133500 | 318444006500 | 331000 | 331000 | 331500 | 330500 | 2698 |
| 308 | 20231205 | 133400 | 317551507500 | 330500 | 330500 | 331000 | 330500 | 552 |
| 309 | 20231205 | 133300 | 317368915500 | 330500 | 331000 | 331500 | 330500 | 1593 |
| 310 | 20231205 | 133200 | 316841938000 | 331500 | 330000 | 332000 | 330000 | 3283 |
| 311 | 20231205 | 133100 | 315755301000 | 330000 | 330000 | 330500 | 329000 | 15185 |
| 312 | 20231205 | 133000 | 310750513000 | 330000 | 330000 | 330500 | 330000 | 5254 |
| 313 | 20231205 | 132900 | 309015680000 | 330500 | 330500 | 330500 | 330000 | 2576 |
| 314 | 20231205 | 132800 | 308164712500 | 330000 | 330500 | 331000 | 330000 | 1792 |
| 315 | 20231205 | 132700 | 307572439000 | 330500 | 330000 | 331000 | 330000 | 1403 |
| 316 | 20231205 | 132600 | 307108787500 | 330500 | 330500 | 331000 | 330000 | 6794 |
| 317 | 20231205 | 132500 | 304864326500 | 330500 | 330500 | 331000 | 330500 | 1244 |
| 318 | 20231205 | 132400 | 304452942000 | 331000 | 331500 | 331500 | 330500 | 1505 |
| 319 | 20231205 | 132300 | 303954820000 | 331500 | 332000 | 332500 | 330500 | 5918 |
| 320 | 20231205 | 132200 | 301993823000 | 332000 | 331000 | 332000 | 331000 | 2746 |
| 321 | 20231205 | 132100 | 301082460500 | 331500 | 331500 | 331500 | 331000 | 1029 |
| 322 | 20231205 | 132000 | 300741419500 | 331500 | 331000 | 331500 | 330500 | 2391 |
| 323 | 20231205 | 131900 | 299949675000 | 331000 | 330500 | 331000 | 330000 | 2097 |
| 324 | 20231205 | 131800 | 299256570000 | 330500 | 330500 | 331000 | 330000 | 4338 |
| 325 | 20231205 | 131700 | 297822263000 | 330500 | 331500 | 331500 | 330000 | 4123 |
| 326 | 20231205 | 131600 | 296459491500 | 331500 | 330500 | 331500 | 330500 | 4431 |
| 327 | 20231205 | 131500 | 294991993000 | 330500 | 330000 | 331000 | 330000 | 6861 |
| 328 | 20231205 | 131400 | 292726647000 | 330000 | 331500 | 331500 | 330000 | 10787 |
| 329 | 20231205 | 131300 | 289159766500 | 331000 | 332500 | 332500 | 331000 | 10428 |
| 330 | 20231205 | 131200 | 285701014000 | 332500 | 332500 | 333000 | 332000 | 3422 |
| 331 | 20231205 | 131100 | 284563356000 | 332500 | 332000 | 333000 | 332000 | 1739 |
| 332 | 20231205 | 131000 | 283985168000 | 332500 | 333000 | 333000 | 332000 | 2983 |
| 333 | 20231205 | 130900 | 282993577000 | 333000 | 332500 | 333000 | 332000 | 2554 |
| 334 | 20231205 | 130800 | 282144524500 | 332500 | 333500 | 334000 | 332500 | 11071 |
| 335 | 20231205 | 130700 | 278458433500 | 333500 | 334000 | 334500 | 333500 | 4300 |
| 336 | 20231205 | 130600 | 277022659500 | 334000 | 334500 | 335000 | 334000 | 1606 |
| 337 | 20231205 | 130500 | 276485421000 | 335000 | 335000 | 335000 | 334500 | 2322 |
| 338 | 20231205 | 130400 | 275708670000 | 334500 | 335000 | 335000 | 334500 | 581 |
| 339 | 20231205 | 130300 | 275514262000 | 334500 | 335000 | 335500 | 334500 | 1259 |
| 340 | 20231205 | 130200 | 275092862000 | 334500 | 335500 | 335500 | 334500 | 5249 |
| 341 | 20231205 | 130100 | 273334448000 | 335500 | 335500 | 335500 | 335000 | 447 |
| 342 | 20231205 | 130000 | 273184586000 | 335500 | 336000 | 336000 | 335000 | 2762 |
| 343 | 20231205 | 125900 | 272257951500 | 336000 | 336000 | 336000 | 335500 | 212 |
| 344 | 20231205 | 125800 | 272186774000 | 336000 | 335500 | 336000 | 335500 | 369 |
| 345 | 20231205 | 125700 | 272062852000 | 336000 | 336000 | 336000 | 335500 | 221 |
| 346 | 20231205 | 125600 | 271988637500 | 335500 | 336000 | 336000 | 335500 | 323 |
| 347 | 20231205 | 125500 | 271880196000 | 336000 | 335500 | 336000 | 335500 | 456 |
| 348 | 20231205 | 125400 | 271727094000 | 335500 | 336000 | 336000 | 335500 | 361 |
| 349 | 20231205 | 125300 | 271605940000 | 336000 | 336000 | 336000 | 335500 | 362 |
| 350 | 20231205 | 125200 | 271484337500 | 336000 | 335500 | 336000 | 335500 | 674 |
| 351 | 20231205 | 125100 | 271258113000 | 335500 | 336000 | 336000 | 335500 | 436 |
| 352 | 20231205 | 125000 | 271111634000 | 336000 | 336000 | 336000 | 335500 | 202 |
| 353 | 20231205 | 124900 | 271043802000 | 336000 | 336000 | 336000 | 335500 | 366 |
| 354 | 20231205 | 124800 | 270920883500 | 336000 | 336000 | 336000 | 335500 | 195 |
| 355 | 20231205 | 124700 | 270855407500 | 336000 | 336000 | 336000 | 335500 | 451 |
| 356 | 20231205 | 124600 | 270704009000 | 335500 | 336000 | 336000 | 335500 | 500 |
| 357 | 20231205 | 124500 | 270536026000 | 336000 | 335500 | 336000 | 335500 | 282 |
| 358 | 20231205 | 124400 | 270441365500 | 335500 | 336000 | 336000 | 335500 | 128 |
| 359 | 20231205 | 124300 | 270398380000 | 335500 | 335500 | 336000 | 335500 | 803 |
| 360 | 20231205 | 124200 | 270128649500 | 335500 | 336000 | 336500 | 335500 | 824 |
| 361 | 20231205 | 124100 | 269851767000 | 336500 | 336500 | 336500 | 336000 | 183 |
| 362 | 20231205 | 124000 | 269790245500 | 336500 | 336500 | 336500 | 336000 | 227 |
| 363 | 20231205 | 123900 | 269713877500 | 336000 | 336000 | 336500 | 335500 | 315 |
| 364 | 20231205 | 123800 | 269608035000 | 336000 | 335500 | 336000 | 335500 | 210 |
| 365 | 20231205 | 123700 | 269537522500 | 335500 | 336000 | 336000 | 335500 | 358 |
| 366 | 20231205 | 123600 | 269417253000 | 335500 | 336000 | 336000 | 335500 | 1331 |
| 367 | 20231205 | 123500 | 268970594500 | 336000 | 336000 | 336500 | 335500 | 456 |
| 368 | 20231205 | 123400 | 268817415000 | 336500 | 335500 | 336500 | 335000 | 2705 |
| 369 | 20231205 | 123300 | 267909816500 | 335500 | 336500 | 336500 | 335500 | 4485 |
| 370 | 20231205 | 123200 | 266403615500 | 336000 | 336500 | 336500 | 336000 | 762 |
| 371 | 20231205 | 123100 | 266147259500 | 336000 | 336500 | 336500 | 336000 | 479 |
| 372 | 20231205 | 123000 | 265986199000 | 336500 | 336000 | 336500 | 336000 | 393 |
| 373 | 20231205 | 122900 | 265854101000 | 336000 | 336000 | 336500 | 336000 | 553 |
| 374 | 20231205 | 122800 | 265668086500 | 336500 | 336500 | 336500 | 336000 | 1058 |
| 375 | 20231205 | 122700 | 265312188000 | 336000 | 336500 | 336500 | 336000 | 463 |
| 376 | 20231205 | 122600 | 265156585500 | 336500 | 336000 | 336500 | 336000 | 359 |
| 377 | 20231205 | 122500 | 265035893000 | 336500 | 336000 | 336500 | 336000 | 308 |
| 378 | 20231205 | 122400 | 264932341500 | 336000 | 336500 | 337000 | 336000 | 681 |
| 379 | 20231205 | 122300 | 264703166500 | 336500 | 336500 | 337000 | 336000 | 779 |
| 380 | 20231205 | 122200 | 264441050000 | 337000 | 336500 | 337000 | 336000 | 388 |
| 381 | 20231205 | 122100 | 264310496500 | 336500 | 337500 | 337500 | 336000 | 1423 |
| 382 | 20231205 | 122000 | 263831598500 | 337000 | 337000 | 337500 | 336500 | 847 |
| 383 | 20231205 | 121900 | 263545905000 | 337000 | 337500 | 337500 | 336500 | 551 |
| 384 | 20231205 | 121800 | 263360252500 | 337500 | 337500 | 337500 | 337000 | 600 |
| 385 | 20231205 | 121700 | 263158020000 | 337500 | 337500 | 338000 | 337000 | 934 |
| 386 | 20231205 | 121600 | 262842810000 | 337500 | 338000 | 338000 | 337500 | 473 |
| 387 | 20231205 | 121500 | 262683134000 | 338000 | 338000 | 338500 | 337500 | 1207 |
| 388 | 20231205 | 121400 | 262275149500 | 338500 | 338500 | 338500 | 338000 | 865 |
| 389 | 20231205 | 121300 | 261982383000 | 338000 | 338500 | 338500 | 338000 | 290 |
| 390 | 20231205 | 121200 | 261884269500 | 338500 | 338500 | 338500 | 338000 | 136 |
| 391 | 20231205 | 121100 | 261838248500 | 338500 | 338500 | 338500 | 338000 | 409 |
| 392 | 20231205 | 121000 | 261699943000 | 338500 | 338500 | 339000 | 338000 | 1049 |
| 393 | 20231205 | 120900 | 261344905000 | 338500 | 338500 | 339000 | 338500 | 456 |
| 394 | 20231205 | 120800 | 261190466000 | 339000 | 338500 | 339000 | 338000 | 673 |
| 395 | 20231205 | 120700 | 260962534000 | 338500 | 338000 | 338500 | 337500 | 1559 |
| 396 | 20231205 | 120600 | 260435180000 | 338000 | 338000 | 338000 | 337500 | 140 |
| 397 | 20231205 | 120500 | 260387904500 | 338000 | 338000 | 338500 | 337500 | 577 |
| 398 | 20231205 | 120400 | 260192810500 | 338500 | 338000 | 338500 | 337500 | 758 |
| 399 | 20231205 | 120300 | 259936595500 | 338000 | 337500 | 338000 | 337000 | 343 |
| 400 | 20231205 | 120200 | 259820830000 | 337500 | 337500 | 337500 | 337000 | 315 |
| 401 | 20231205 | 120100 | 259714592500 | 337500 | 337500 | 337500 | 336000 | 3126 |
| 402 | 20231205 | 120000 | 258662903000 | 337000 | 336500 | 337500 | 336500 | 1316 |
| 403 | 20231205 | 115900 | 258219320500 | 336500 | 337500 | 337500 | 336500 | 1181 |
| 404 | 20231205 | 115800 | 257821532500 | 337000 | 337500 | 337500 | 337000 | 262 |
| 405 | 20231205 | 115700 | 257733195000 | 337000 | 338000 | 338500 | 337000 | 980 |
| 406 | 20231205 | 115600 | 257402352500 | 338000 | 338500 | 338500 | 338000 | 352 |
| 407 | 20231205 | 115500 | 257283341500 | 338500 | 337500 | 338500 | 337500 | 1186 |
| 408 | 20231205 | 115400 | 256882456500 | 337500 | 337500 | 338000 | 337500 | 284 |
| 409 | 20231205 | 115300 | 256786548500 | 337500 | 338000 | 338000 | 337500 | 581 |
| 410 | 20231205 | 115200 | 256590214000 | 338000 | 337000 | 338000 | 336500 | 1425 |
| 411 | 20231205 | 115100 | 256109621000 | 336500 | 337000 | 337000 | 336500 | 162 |
| 412 | 20231205 | 115000 | 256055049500 | 336500 | 336500 | 337000 | 336500 | 575 |
| 413 | 20231205 | 114900 | 255861521000 | 336500 | 336000 | 337000 | 336000 | 1679 |
| 414 | 20231205 | 114800 | 255297130000 | 336500 | 337000 | 337000 | 336000 | 351 |
| 415 | 20231205 | 114700 | 255179006000 | 336500 | 336500 | 337000 | 336000 | 513 |
| 416 | 20231205 | 114600 | 255006400000 | 336500 | 337000 | 337000 | 336000 | 369 |
| 417 | 20231205 | 114500 | 254882202500 | 336500 | 336500 | 337000 | 336500 | 1269 |
| 418 | 20231205 | 114400 | 254455124500 | 337000 | 336500 | 337000 | 336500 | 637 |
| 419 | 20231205 | 114300 | 254240740000 | 337000 | 337500 | 337500 | 336500 | 843 |
| 420 | 20231205 | 114200 | 253956721500 | 337500 | 337000 | 338000 | 337000 | 1042 |
| 421 | 20231205 | 114100 | 253605038000 | 337500 | 337000 | 337500 | 336500 | 643 |
| 422 | 20231205 | 114000 | 253388342500 | 337500 | 337000 | 337500 | 336500 | 499 |
| 423 | 20231205 | 113900 | 253220077500 | 337500 | 337000 | 337500 | 336500 | 563 |
| 424 | 20231205 | 113800 | 253030348000 | 337500 | 337500 | 337500 | 337000 | 470 |
| 425 | 20231205 | 113700 | 252871756000 | 337000 | 337000 | 337500 | 337000 | 223 |
| 426 | 20231205 | 113600 | 252796548000 | 337000 | 337000 | 337500 | 337000 | 93 |
| 427 | 20231205 | 113500 | 252765196000 | 337500 | 337500 | 338000 | 337000 | 307 |
| 428 | 20231205 | 113400 | 252661602000 | 337500 | 338000 | 338000 | 337000 | 494 |
| 429 | 20231205 | 113300 | 252494810000 | 338000 | 338000 | 338000 | 337500 | 219 |
| 430 | 20231205 | 113200 | 252420829500 | 337500 | 337000 | 338000 | 337000 | 599 |
| 431 | 20231205 | 113100 | 252218713500 | 337500 | 336500 | 337500 | 336500 | 1007 |
| 432 | 20231205 | 113000 | 251879387000 | 336500 | 336500 | 336500 | 336000 | 581 |
| 433 | 20231205 | 112900 | 251683963500 | 336500 | 336500 | 336500 | 336000 | 232 |
| 434 | 20231205 | 112800 | 251605950000 | 336000 | 336500 | 336500 | 336000 | 298 |
| 435 | 20231205 | 112700 | 251505718000 | 336500 | 336500 | 337000 | 336000 | 1071 |
| 436 | 20231205 | 112600 | 251145318500 | 336500 | 337000 | 337000 | 336500 | 393 |
| 437 | 20231205 | 112500 | 251012972500 | 336500 | 336000 | 337000 | 336000 | 2068 |
| 438 | 20231205 | 112400 | 250316789500 | 336500 | 336500 | 336500 | 336000 | 958 |
| 439 | 20231205 | 112300 | 249994863000 | 336500 | 336000 | 336500 | 336000 | 541 |
| 440 | 20231205 | 112200 | 249813022000 | 336000 | 336500 | 337000 | 336000 | 1499 |
| 441 | 20231205 | 112100 | 249308633500 | 337000 | 337000 | 337500 | 336500 | 1317 |
| 442 | 20231205 | 112000 | 248864791000 | 337500 | 337000 | 337500 | 337000 | 738 |
| 443 | 20231205 | 111900 | 248615978500 | 337000 | 337500 | 337500 | 337000 | 170 |
| 444 | 20231205 | 111800 | 248558622000 | 337500 | 337500 | 338000 | 337000 | 518 |
| 445 | 20231205 | 111700 | 248383782000 | 337500 | 337500 | 337500 | 337000 | 483 |
| 446 | 20231205 | 111600 | 248220770500 | 337000 | 337500 | 337500 | 337000 | 283 |
| 447 | 20231205 | 111500 | 248125268500 | 337500 | 337500 | 338500 | 337000 | 2174 |
| 448 | 20231205 | 111400 | 247391253500 | 337500 | 338000 | 338000 | 337500 | 298 |
| 449 | 20231205 | 111300 | 247290609500 | 337500 | 338000 | 338000 | 337500 | 438 |
| 450 | 20231205 | 111200 | 247142650000 | 338000 | 338000 | 338500 | 338000 | 745 |
| 451 | 20231205 | 111100 | 246890801500 | 338000 | 338000 | 338500 | 337000 | 1205 |
| 452 | 20231205 | 111000 | 246483697000 | 338000 | 337500 | 338500 | 337000 | 712 |
| 453 | 20231205 | 110900 | 246243228500 | 337500 | 337500 | 338000 | 337000 | 1101 |
| 454 | 20231205 | 110800 | 245871772500 | 337500 | 337500 | 338000 | 337500 | 215 |
| 455 | 20231205 | 110700 | 245799171500 | 337500 | 336500 | 338000 | 336500 | 1656 |
| 456 | 20231205 | 110600 | 245240624000 | 336500 | 336000 | 337000 | 336000 | 520 |
| 457 | 20231205 | 110500 | 245065577500 | 336000 | 336500 | 337000 | 336000 | 1336 |
| 458 | 20231205 | 110400 | 244616006000 | 337000 | 337000 | 337000 | 336000 | 2872 |
| 459 | 20231205 | 110300 | 243649199500 | 337000 | 337000 | 337500 | 336500 | 2404 |
| 460 | 20231205 | 110200 | 242839092500 | 337500 | 337500 | 337500 | 337000 | 672 |
| 461 | 20231205 | 110100 | 242612354000 | 337500 | 337500 | 338000 | 337000 | 486 |
| 462 | 20231205 | 110000 | 242448444000 | 337500 | 338000 | 338000 | 337000 | 1691 |
| 463 | 20231205 | 105900 | 241877714500 | 337500 | 337500 | 338000 | 337500 | 1500 |
| 464 | 20231205 | 105800 | 241371350500 | 338000 | 337000 | 338500 | 337000 | 2838 |
| 465 | 20231205 | 105700 | 240413221500 | 337000 | 338000 | 338000 | 336500 | 2204 |
| 466 | 20231205 | 105600 | 239669840500 | 338000 | 338500 | 338500 | 338000 | 1177 |
| 467 | 20231205 | 105500 | 239271911500 | 338000 | 337500 | 338500 | 337500 | 1785 |
| 468 | 20231205 | 105400 | 238668640500 | 337500 | 337000 | 338000 | 337000 | 889 |
| 469 | 20231205 | 105300 | 238368598500 | 337500 | 337500 | 338000 | 337000 | 1043 |
| 470 | 20231205 | 105200 | 238016598000 | 337500 | 337000 | 338000 | 337000 | 2639 |
| 471 | 20231205 | 105100 | 237125982000 | 337000 | 336000 | 337500 | 336000 | 3493 |
| 472 | 20231205 | 105000 | 235950369500 | 336000 | 337000 | 337000 | 336000 | 2362 |
| 473 | 20231205 | 104900 | 235155624500 | 337000 | 337500 | 338000 | 336500 | 5833 |
| 474 | 20231205 | 104800 | 233188129000 | 338000 | 337000 | 338000 | 337000 | 3078 |
| 475 | 20231205 | 104700 | 232149226500 | 337500 | 339000 | 339000 | 337000 | 4632 |
| 476 | 20231205 | 104600 | 230583984000 | 339000 | 339000 | 339000 | 338500 | 2283 |
| 477 | 20231205 | 104500 | 229810527500 | 339000 | 340000 | 340000 | 339000 | 2269 |
| 478 | 20231205 | 104400 | 229040767000 | 340000 | 339500 | 340000 | 339000 | 3646 |
| 479 | 20231205 | 104300 | 227802304000 | 339500 | 338500 | 340000 | 338000 | 7153 |
| 480 | 20231205 | 104200 | 225376062500 | 338500 | 338000 | 338500 | 337500 | 2380 |
| 481 | 20231205 | 104100 | 224571347000 | 338000 | 338500 | 338500 | 337000 | 3052 |
| 482 | 20231205 | 104000 | 223540128000 | 338000 | 339500 | 339500 | 337000 | 8001 |
| 483 | 20231205 | 103900 | 220832851500 | 339000 | 338500 | 339500 | 338500 | 8347 |
| 484 | 20231205 | 103800 | 218003764000 | 338500 | 340500 | 340500 | 338500 | 6973 |
| 485 | 20231205 | 103700 | 215636350500 | 340500 | 340500 | 341000 | 340000 | 15402 |
| 486 | 20231205 | 103600 | 210390608000 | 340500 | 340500 | 341000 | 339500 | 14658 |
| 487 | 20231205 | 103500 | 205404264500 | 340500 | 340500 | 340500 | 340000 | 6207 |
| 488 | 20231205 | 103400 | 203291250500 | 340500 | 339500 | 340500 | 339000 | 8054 |
| 489 | 20231205 | 103300 | 200554177000 | 339500 | 338000 | 339500 | 338000 | 14136 |
| 490 | 20231205 | 103200 | 195760639000 | 338000 | 337500 | 338500 | 337000 | 3812 |
| 491 | 20231205 | 103100 | 194473277000 | 337500 | 337500 | 338000 | 337000 | 5257 |
| 492 | 20231205 | 103000 | 192699723000 | 338000 | 337000 | 338000 | 337000 | 2025 |
| 493 | 20231205 | 102900 | 192015498000 | 337500 | 337500 | 338500 | 337000 | 3430 |
| 494 | 20231205 | 102800 | 190857018000 | 337500 | 337500 | 338000 | 337000 | 1528 |
| 495 | 20231205 | 102700 | 190341165000 | 337500 | 338500 | 338500 | 337000 | 5095 |
| 496 | 20231205 | 102600 | 188619652000 | 338500 | 338000 | 339000 | 338000 | 8629 |
| 497 | 20231205 | 102500 | 185699324000 | 338000 | 337000 | 339000 | 337000 | 13688 |
| 498 | 20231205 | 102400 | 181069439000 | 337500 | 337000 | 337500 | 336500 | 2273 |
| 499 | 20231205 | 102300 | 180303035000 | 337000 | 337000 | 337500 | 337000 | 1611 |
| 500 | 20231205 | 102200 | 179759983000 | 337000 | 337000 | 337500 | 336500 | 3038 |
| 501 | 20231205 | 102100 | 178736019000 | 337000 | 337000 | 337000 | 336500 | 1132 |
| 502 | 20231205 | 102000 | 178354821500 | 336500 | 337000 | 337500 | 336500 | 3642 |
| 503 | 20231205 | 101900 | 177127320000 | 337000 | 337000 | 337500 | 336500 | 4330 |
| 504 | 20231205 | 101800 | 175667492500 | 337500 | 336500 | 337500 | 336000 | 3811 |
| 505 | 20231205 | 101700 | 174383657500 | 336500 | 336000 | 337000 | 335500 | 3232 |
| 506 | 20231205 | 101600 | 173296887500 | 336000 | 335500 | 336000 | 335500 | 1585 |
| 507 | 20231205 | 101500 | 172764578500 | 335500 | 335000 | 335500 | 335000 | 873 |
| 508 | 20231205 | 101400 | 172471890000 | 335500 | 334500 | 335500 | 334500 | 1198 |
| 509 | 20231205 | 101300 | 172070427000 | 335000 | 334500 | 335000 | 334500 | 1476 |
| 510 | 20231205 | 101200 | 171576574000 | 335000 | 334500 | 335000 | 334500 | 1180 |
| 511 | 20231205 | 101100 | 171181404000 | 335000 | 334000 | 335000 | 334000 | 1127 |
| 512 | 20231205 | 101000 | 170804492000 | 334000 | 334000 | 334000 | 333500 | 3192 |
| 513 | 20231205 | 100900 | 169739280000 | 334000 | 334000 | 334000 | 333500 | 941 |
| 514 | 20231205 | 100800 | 169425178000 | 333500 | 334000 | 334000 | 333500 | 496 |
| 515 | 20231205 | 100700 | 169259722000 | 333500 | 334000 | 334500 | 333500 | 1502 |
| 516 | 20231205 | 100600 | 168758091000 | 334000 | 333000 | 334000 | 333000 | 1027 |
| 517 | 20231205 | 100500 | 168415538500 | 333000 | 333500 | 334000 | 333000 | 3578 |
| 518 | 20231205 | 100400 | 167222484000 | 333500 | 334000 | 334500 | 333500 | 1499 |
| 519 | 20231205 | 100300 | 166722171500 | 334000 | 334000 | 334500 | 333500 | 2003 |
| 520 | 20231205 | 100200 | 166053100500 | 334000 | 335000 | 335000 | 334000 | 1469 |
| 521 | 20231205 | 100100 | 165562012500 | 335000 | 335000 | 335500 | 334500 | 2872 |
| 522 | 20231205 | 100000 | 164600721500 | 335500 | 335500 | 335500 | 335000 | 1370 |
| 523 | 20231205 | 095900 | 164141335500 | 335500 | 334500 | 335500 | 334000 | 1575 |
| 524 | 20231205 | 095800 | 163614312500 | 334500 | 334000 | 334500 | 334000 | 2239 |
| 525 | 20231205 | 095700 | 162866312000 | 334000 | 335500 | 335500 | 333500 | 5762 |
| 526 | 20231205 | 095600 | 160940208000 | 335500 | 335500 | 335500 | 335000 | 1283 |
| 527 | 20231205 | 095500 | 160510186000 | 335500 | 335500 | 335500 | 335000 | 961 |
| 528 | 20231205 | 095400 | 160188125000 | 335000 | 336500 | 336500 | 335000 | 3935 |
| 529 | 20231205 | 095300 | 158867133000 | 336500 | 337000 | 337000 | 336000 | 2555 |
| 530 | 20231205 | 095200 | 158007498000 | 337000 | 337000 | 337500 | 336500 | 2319 |
| 531 | 20231205 | 095100 | 157225776500 | 337500 | 336500 | 338000 | 336500 | 4576 |
| 532 | 20231205 | 095000 | 155682281000 | 336500 | 336500 | 337000 | 336000 | 1363 |
| 533 | 20231205 | 094900 | 155223663000 | 336500 | 337000 | 337000 | 336000 | 2786 |
| 534 | 20231205 | 094800 | 154285817000 | 337000 | 336000 | 337000 | 336000 | 1553 |
| 535 | 20231205 | 094700 | 153762890500 | 336000 | 338000 | 338000 | 336000 | 3501 |
| 536 | 20231205 | 094600 | 152582767500 | 338000 | 337000 | 338000 | 336500 | 4840 |
| 537 | 20231205 | 094500 | 150948868500 | 337000 | 335500 | 337000 | 335500 | 13207 |
| 538 | 20231205 | 094400 | 146508046000 | 335500 | 335000 | 336000 | 335000 | 3037 |
| 539 | 20231205 | 094300 | 145488769000 | 335500 | 335500 | 335500 | 334500 | 3591 |
| 540 | 20231205 | 094200 | 144285627000 | 335000 | 334500 | 335000 | 334000 | 3623 |
| 541 | 20231205 | 094100 | 143072884500 | 335000 | 334500 | 335500 | 334000 | 2810 |
| 542 | 20231205 | 094000 | 142133255500 | 335000 | 334000 | 335500 | 334000 | 2285 |
| 543 | 20231205 | 093900 | 141368035500 | 334500 | 335000 | 335500 | 334000 | 3455 |
| 544 | 20231205 | 093800 | 140211760500 | 335000 | 336500 | 336500 | 335000 | 5796 |
| 545 | 20231205 | 093700 | 138266495500 | 336500 | 336500 | 336500 | 336000 | 1879 |
| 546 | 20231205 | 093600 | 137634694000 | 336500 | 336000 | 337000 | 336000 | 5070 |
| 547 | 20231205 | 093500 | 135928936500 | 336500 | 336500 | 336500 | 335500 | 11567 |
| 548 | 20231205 | 093400 | 132041229500 | 336500 | 336500 | 336500 | 335500 | 9833 |
| 549 | 20231205 | 093300 | 128735876000 | 336000 | 335000 | 336000 | 334500 | 9212 |
| 550 | 20231205 | 093200 | 125644445000 | 335000 | 333500 | 335000 | 333500 | 2854 |
| 551 | 20231205 | 093100 | 124690561500 | 333500 | 335000 | 335500 | 333500 | 5598 |
| 552 | 20231205 | 093000 | 122818907000 | 335000 | 334000 | 335500 | 334000 | 4893 |
| 553 | 20231205 | 092900 | 121180454500 | 334000 | 335000 | 335000 | 334000 | 7959 |
| 554 | 20231205 | 092800 | 118517121000 | 335000 | 334500 | 335500 | 334000 | 5907 |
| 555 | 20231205 | 092700 | 116539212500 | 334500 | 334000 | 335000 | 334000 | 2759 |
| 556 | 20231205 | 092600 | 115616295500 | 334000 | 334500 | 335500 | 334000 | 13962 |
| 557 | 20231205 | 092500 | 110941376000 | 334500 | 333500 | 334500 | 332500 | 4612 |
| 558 | 20231205 | 092400 | 109402717000 | 333000 | 332500 | 333500 | 332000 | 3450 |
| 559 | 20231205 | 092300 | 108254279000 | 332500 | 333500 | 333500 | 331500 | 6395 |
| 560 | 20231205 | 092200 | 106128774500 | 333500 | 333000 | 333500 | 332500 | 2687 |
| 561 | 20231205 | 092100 | 105234256500 | 333000 | 333500 | 334000 | 332500 | 8799 |
| 562 | 20231205 | 092000 | 102301079000 | 334000 | 333500 | 334500 | 333000 | 7061 |
| 563 | 20231205 | 091900 | 99944107500 | 333500 | 333000 | 333500 | 332500 | 4941 |
| 564 | 20231205 | 091800 | 98298446500 | 333000 | 334000 | 334000 | 332500 | 5301 |
| 565 | 20231205 | 091700 | 96532557500 | 334000 | 332500 | 334000 | 332000 | 5933 |
| 566 | 20231205 | 091600 | 94554846000 | 332000 | 330500 | 332500 | 330500 | 4314 |
| 567 | 20231205 | 091500 | 93124314000 | 331000 | 331000 | 331500 | 330000 | 15200 |
| 568 | 20231205 | 091400 | 88096754500 | 331000 | 332500 | 332500 | 330500 | 18323 |
| 569 | 20231205 | 091300 | 82020618500 | 332500 | 334500 | 334500 | 331500 | 15040 |
| 570 | 20231205 | 091200 | 77014572500 | 334500 | 333000 | 334500 | 332500 | 10112 |
| 571 | 20231205 | 091100 | 73642840000 | 333000 | 332000 | 333000 | 331000 | 9712 |
| 572 | 20231205 | 091000 | 70421407000 | 332000 | 332000 | 333500 | 331500 | 9440 |
| 573 | 20231205 | 090900 | 67284233000 | 332000 | 332500 | 334000 | 331500 | 15287 |
| 574 | 20231205 | 090800 | 62199801500 | 333000 | 331500 | 333000 | 331000 | 15181 |
| 575 | 20231205 | 090700 | 57159624500 | 331500 | 333000 | 333500 | 331500 | 21659 |
| 576 | 20231205 | 090600 | 49954996500 | 333000 | 336000 | 336500 | 332500 | 31241 |
| 577 | 20231205 | 090500 | 39508039000 | 336000 | 335500 | 337000 | 334500 | 10009 |
| 578 | 20231205 | 090400 | 36150410500 | 335000 | 336000 | 336500 | 335000 | 22770 |
| 579 | 20231205 | 090300 | 28507588000 | 336000 | 339000 | 339000 | 336000 | 19666 |
| 580 | 20231205 | 090200 | 21876157000 | 339000 | 340500 | 341000 | 338000 | 16482 |
| 581 | 20231205 | 090100 | 16279495500 | 341000 | 338500 | 341000 | 338000 | 18623 |
| 582 | 20231205 | 090000 | 9944823000 | 338500 | 339000 | 339500 | 337000 | 29232 |