34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 3 | 20231211 | 185200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 4 | 20231211 | 185100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 5 | 20231211 | 185000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 6 | 20231211 | 184900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 7 | 20231211 | 184800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 8 | 20231211 | 184700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 9 | 20231211 | 184600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 10 | 20231211 | 184500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 11 | 20231211 | 184400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 12 | 20231211 | 184300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 13 | 20231211 | 184200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 14 | 20231211 | 184100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 15 | 20231211 | 184000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 16 | 20231211 | 183900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 17 | 20231211 | 183800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 18 | 20231211 | 183700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 19 | 20231211 | 183600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 20 | 20231211 | 183500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 21 | 20231211 | 183400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 22 | 20231211 | 183300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 23 | 20231211 | 183200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 24 | 20231211 | 183100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 25 | 20231211 | 183000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 26 | 20231211 | 182900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 27 | 20231211 | 182800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 28 | 20231211 | 182700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 29 | 20231211 | 182600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 30 | 20231211 | 182500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 31 | 20231211 | 182400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 32 | 20231211 | 182300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 33 | 20231211 | 182200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 34 | 20231211 | 182100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 35 | 20231211 | 182000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 36 | 20231211 | 181900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 37 | 20231211 | 181800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 38 | 20231211 | 181700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 39 | 20231211 | 181600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 40 | 20231211 | 181500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 41 | 20231211 | 181400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 42 | 20231211 | 181300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 43 | 20231211 | 181200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 44 | 20231211 | 181100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 45 | 20231211 | 181000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 46 | 20231211 | 180900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 47 | 20231211 | 180800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 48 | 20231211 | 180700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 49 | 20231211 | 180600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 50 | 20231211 | 180500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 51 | 20231211 | 180400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 52 | 20231211 | 180300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 53 | 20231211 | 180200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 54 | 20231211 | 180100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 55 | 20231211 | 180000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 56 | 20231211 | 175900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 57 | 20231211 | 175800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 58 | 20231211 | 175700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 59 | 20231211 | 175600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 60 | 20231211 | 175500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 61 | 20231211 | 175400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 62 | 20231211 | 175300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 63 | 20231211 | 175200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 64 | 20231211 | 175100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 65 | 20231211 | 175000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 66 | 20231211 | 174900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 67 | 20231211 | 174800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 68 | 20231211 | 174700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 69 | 20231211 | 174600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 70 | 20231211 | 174500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 71 | 20231211 | 174400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 72 | 20231211 | 174300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 73 | 20231211 | 174200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 74 | 20231211 | 174100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 75 | 20231211 | 174000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 76 | 20231211 | 173900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 77 | 20231211 | 173800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 78 | 20231211 | 173700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 79 | 20231211 | 173600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 80 | 20231211 | 173500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 81 | 20231211 | 173400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 82 | 20231211 | 173300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 83 | 20231211 | 173200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 84 | 20231211 | 173100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 85 | 20231211 | 173000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 86 | 20231211 | 172900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 87 | 20231211 | 172800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 88 | 20231211 | 172700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 89 | 20231211 | 172600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 90 | 20231211 | 172500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 91 | 20231211 | 172400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 92 | 20231211 | 172300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 93 | 20231211 | 172200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 94 | 20231211 | 172100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 95 | 20231211 | 172000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 96 | 20231211 | 171900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 97 | 20231211 | 171800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 98 | 20231211 | 171700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 99 | 20231211 | 171600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 100 | 20231211 | 171500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 101 | 20231211 | 171400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 102 | 20231211 | 171300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 103 | 20231211 | 171200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 104 | 20231211 | 171100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 105 | 20231211 | 171000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 106 | 20231211 | 170900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 107 | 20231211 | 170800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 108 | 20231211 | 170700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 109 | 20231211 | 170600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 110 | 20231211 | 170500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 111 | 20231211 | 170400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 112 | 20231211 | 170300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 113 | 20231211 | 170200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 114 | 20231211 | 170100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 115 | 20231211 | 170000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 116 | 20231211 | 165900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 117 | 20231211 | 165800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 118 | 20231211 | 165700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 119 | 20231211 | 165600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 120 | 20231211 | 165500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 121 | 20231211 | 165400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 122 | 20231211 | 165300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 123 | 20231211 | 165200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 124 | 20231211 | 165100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 125 | 20231211 | 165000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 126 | 20231211 | 164900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 127 | 20231211 | 164800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 128 | 20231211 | 164700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 129 | 20231211 | 164600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 130 | 20231211 | 164500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 131 | 20231211 | 164400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 132 | 20231211 | 164300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 133 | 20231211 | 164200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 134 | 20231211 | 164100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 135 | 20231211 | 164000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 136 | 20231211 | 163900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 137 | 20231211 | 163800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 138 | 20231211 | 163700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 139 | 20231211 | 163600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 140 | 20231211 | 163500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 141 | 20231211 | 163400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 142 | 20231211 | 163300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 143 | 20231211 | 163200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 144 | 20231211 | 163100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 145 | 20231211 | 163000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 146 | 20231211 | 162900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 147 | 20231211 | 162800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 148 | 20231211 | 162700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 149 | 20231211 | 162600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 150 | 20231211 | 162500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 151 | 20231211 | 162400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 152 | 20231211 | 162300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 153 | 20231211 | 162200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 154 | 20231211 | 162100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 155 | 20231211 | 162000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 156 | 20231211 | 161900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 157 | 20231211 | 161800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 158 | 20231211 | 161700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 159 | 20231211 | 161600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 160 | 20231211 | 161500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 161 | 20231211 | 161400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 162 | 20231211 | 161300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 163 | 20231211 | 161200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 164 | 20231211 | 161100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 165 | 20231211 | 161000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 166 | 20231211 | 160900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 167 | 20231211 | 160800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 168 | 20231211 | 160700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 169 | 20231211 | 160600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 170 | 20231211 | 160500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 171 | 20231211 | 160400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 172 | 20231211 | 160300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 173 | 20231211 | 160200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 174 | 20231211 | 160100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 175 | 20231211 | 160000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 176 | 20231211 | 155900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 177 | 20231211 | 155800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 178 | 20231211 | 155700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 179 | 20231211 | 155600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 180 | 20231211 | 155500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 181 | 20231211 | 155400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 182 | 20231211 | 155300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 183 | 20231211 | 155200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 184 | 20231211 | 155100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 185 | 20231211 | 155000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 186 | 20231211 | 154900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 187 | 20231211 | 154800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 188 | 20231211 | 154700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 189 | 20231211 | 154600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 190 | 20231211 | 154500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 191 | 20231211 | 154400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 192 | 20231211 | 154300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 193 | 20231211 | 154200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 194 | 20231211 | 154100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 195 | 20231211 | 154000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 196 | 20231211 | 153900 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 197 | 20231211 | 153800 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 198 | 20231211 | 153700 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 199 | 20231211 | 153600 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 200 | 20231211 | 153500 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 201 | 20231211 | 153400 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 202 | 20231211 | 153300 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 203 | 20231211 | 153200 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 204 | 20231211 | 153100 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 0 |
| 205 | 20231211 | 153000 | 41592751000 | 484000 | 484000 | 484000 | 484000 | 3365 |
| 206 | 20231211 | 152900 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 207 | 20231211 | 152800 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 208 | 20231211 | 152700 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 209 | 20231211 | 152600 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 210 | 20231211 | 152500 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 211 | 20231211 | 152400 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 212 | 20231211 | 152300 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 213 | 20231211 | 152200 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 214 | 20231211 | 152100 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 215 | 20231211 | 152000 | 39964091000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 216 | 20231211 | 151900 | 39964091000 | 484500 | 484000 | 484500 | 484000 | 133 |
| 217 | 20231211 | 151800 | 39899681000 | 484500 | 484500 | 485000 | 484000 | 463 |
| 218 | 20231211 | 151700 | 39675379500 | 485000 | 485000 | 485000 | 484500 | 153 |
| 219 | 20231211 | 151600 | 39601220500 | 484500 | 484500 | 485000 | 484500 | 472 |
| 220 | 20231211 | 151500 | 39372523500 | 484500 | 485000 | 485000 | 484500 | 158 |
| 221 | 20231211 | 151400 | 39295926500 | 484500 | 485000 | 485000 | 484500 | 167 |
| 222 | 20231211 | 151300 | 39214986000 | 484500 | 484500 | 485000 | 484500 | 232 |
| 223 | 20231211 | 151200 | 39102524000 | 484500 | 485000 | 485000 | 484500 | 99 |
| 224 | 20231211 | 151100 | 39054538500 | 484500 | 485000 | 485000 | 484500 | 124 |
| 225 | 20231211 | 151000 | 38994446000 | 484500 | 485000 | 485000 | 484500 | 159 |
| 226 | 20231211 | 150900 | 38917384000 | 485000 | 484500 | 485000 | 484500 | 198 |
| 227 | 20231211 | 150800 | 38821428500 | 484500 | 484500 | 485000 | 484500 | 171 |
| 228 | 20231211 | 150700 | 38738560000 | 484500 | 484000 | 485000 | 484000 | 160 |
| 229 | 20231211 | 150600 | 38661049000 | 484500 | 484000 | 484500 | 483500 | 227 |
| 230 | 20231211 | 150500 | 38551185000 | 484000 | 484000 | 484500 | 484000 | 191 |
| 231 | 20231211 | 150400 | 38458718000 | 484000 | 484000 | 484500 | 483500 | 168 |
| 232 | 20231211 | 150300 | 38377394500 | 483500 | 483500 | 484000 | 483500 | 237 |
| 233 | 20231211 | 150200 | 38262780000 | 484000 | 483500 | 484000 | 483500 | 133 |
| 234 | 20231211 | 150100 | 38198455000 | 483500 | 483500 | 484500 | 483500 | 181 |
| 235 | 20231211 | 150000 | 38110921500 | 483500 | 484000 | 485000 | 483500 | 329 |
| 236 | 20231211 | 145900 | 37951738500 | 484000 | 484500 | 485000 | 484000 | 291 |
| 237 | 20231211 | 145800 | 37810803000 | 484500 | 484000 | 485000 | 483000 | 233 |
| 238 | 20231211 | 145700 | 37698003000 | 483500 | 483500 | 484000 | 483500 | 235 |
| 239 | 20231211 | 145600 | 37584369000 | 483500 | 484000 | 484500 | 483500 | 508 |
| 240 | 20231211 | 145500 | 37338431500 | 483500 | 483500 | 484500 | 483000 | 280 |
| 241 | 20231211 | 145400 | 37203022500 | 483500 | 483000 | 484000 | 483000 | 321 |
| 242 | 20231211 | 145300 | 37047885000 | 483000 | 483000 | 484000 | 483000 | 149 |
| 243 | 20231211 | 145200 | 36975895000 | 483000 | 483000 | 484000 | 483000 | 215 |
| 244 | 20231211 | 145100 | 36872000500 | 483000 | 483500 | 484000 | 482500 | 320 |
| 245 | 20231211 | 145000 | 36717329500 | 483000 | 483000 | 483500 | 482500 | 261 |
| 246 | 20231211 | 144900 | 36591280000 | 482500 | 483000 | 483500 | 482500 | 263 |
| 247 | 20231211 | 144800 | 36464268000 | 483000 | 483000 | 483500 | 483000 | 273 |
| 248 | 20231211 | 144700 | 36332398000 | 483000 | 483500 | 483500 | 482500 | 148 |
| 249 | 20231211 | 144600 | 36260917000 | 483000 | 483000 | 484000 | 482500 | 239 |
| 250 | 20231211 | 144500 | 36145463000 | 483000 | 483500 | 484000 | 482500 | 308 |
| 251 | 20231211 | 144400 | 35996684000 | 483500 | 483500 | 484000 | 483000 | 240 |
| 252 | 20231211 | 144300 | 35880634500 | 483500 | 483000 | 484000 | 483000 | 174 |
| 253 | 20231211 | 144200 | 35796538500 | 483000 | 483000 | 483500 | 483000 | 286 |
| 254 | 20231211 | 144100 | 35658352500 | 483000 | 483000 | 483500 | 483000 | 363 |
| 255 | 20231211 | 144000 | 35483017500 | 483000 | 483000 | 483500 | 483000 | 161 |
| 256 | 20231211 | 143900 | 35405222000 | 483000 | 483000 | 484000 | 483000 | 306 |
| 257 | 20231211 | 143800 | 35257343000 | 483000 | 484000 | 484000 | 483000 | 166 |
| 258 | 20231211 | 143700 | 35177071000 | 484000 | 483500 | 484500 | 483500 | 140 |
| 259 | 20231211 | 143600 | 35109352000 | 484000 | 484000 | 484500 | 483500 | 221 |
| 260 | 20231211 | 143500 | 35002427000 | 484500 | 484500 | 486000 | 484000 | 229 |
| 261 | 20231211 | 143400 | 34891377000 | 484500 | 483000 | 487000 | 483000 | 933 |
| 262 | 20231211 | 143300 | 34438814500 | 483000 | 483500 | 484000 | 483000 | 296 |
| 263 | 20231211 | 143200 | 34295779000 | 483500 | 483000 | 483500 | 483000 | 224 |
| 264 | 20231211 | 143100 | 34187564500 | 483500 | 483000 | 484000 | 483000 | 180 |
| 265 | 20231211 | 143000 | 34100569000 | 483000 | 483500 | 483500 | 483000 | 323 |
| 266 | 20231211 | 142900 | 33944520000 | 483500 | 483000 | 484000 | 483000 | 233 |
| 267 | 20231211 | 142800 | 33831938500 | 483000 | 483500 | 484000 | 483000 | 211 |
| 268 | 20231211 | 142700 | 33729910500 | 483500 | 483500 | 483500 | 483000 | 292 |
| 269 | 20231211 | 142600 | 33588779000 | 483500 | 483000 | 484000 | 483000 | 214 |
| 270 | 20231211 | 142500 | 33485348500 | 483000 | 483500 | 484000 | 483000 | 189 |
| 271 | 20231211 | 142400 | 33393986500 | 483500 | 483500 | 484000 | 483500 | 278 |
| 272 | 20231211 | 142300 | 33259554000 | 484000 | 483500 | 484500 | 483000 | 134 |
| 273 | 20231211 | 142200 | 33194766500 | 483500 | 483500 | 483500 | 483000 | 238 |
| 274 | 20231211 | 142100 | 33079790000 | 483000 | 483500 | 484000 | 483000 | 227 |
| 275 | 20231211 | 142000 | 32970109000 | 483500 | 483500 | 484000 | 483000 | 255 |
| 276 | 20231211 | 141900 | 32846883500 | 483000 | 483000 | 484000 | 482500 | 150 |
| 277 | 20231211 | 141800 | 32774409500 | 483500 | 482500 | 483500 | 482500 | 212 |
| 278 | 20231211 | 141700 | 32672044500 | 482500 | 483500 | 483500 | 482500 | 202 |
| 279 | 20231211 | 141600 | 32574502500 | 483000 | 482500 | 483500 | 482500 | 319 |
| 280 | 20231211 | 141500 | 32420479500 | 483000 | 482500 | 483000 | 482500 | 546 |
| 281 | 20231211 | 141400 | 32156998000 | 482500 | 482500 | 483000 | 482500 | 217 |
| 282 | 20231211 | 141300 | 32052271000 | 483000 | 482500 | 483000 | 482500 | 236 |
| 283 | 20231211 | 141200 | 31938387500 | 482500 | 483000 | 483500 | 482500 | 218 |
| 284 | 20231211 | 141100 | 31833080500 | 483000 | 483000 | 483500 | 483000 | 204 |
| 285 | 20231211 | 141000 | 31734533500 | 483000 | 484000 | 484000 | 483000 | 237 |
| 286 | 20231211 | 140900 | 31619995000 | 483500 | 484000 | 484500 | 483000 | 2394 |
| 287 | 20231211 | 140800 | 30463251000 | 483500 | 483500 | 484000 | 483500 | 163 |
| 288 | 20231211 | 140700 | 30384419000 | 483500 | 483000 | 484500 | 483000 | 250 |
| 289 | 20231211 | 140600 | 30263527000 | 483000 | 483500 | 484000 | 483000 | 571 |
| 290 | 20231211 | 140500 | 29987448000 | 484000 | 483500 | 484000 | 483500 | 408 |
| 291 | 20231211 | 140400 | 29790166000 | 484000 | 484000 | 484500 | 483500 | 157 |
| 292 | 20231211 | 140300 | 29714206000 | 484000 | 483500 | 484500 | 483500 | 257 |
| 293 | 20231211 | 140200 | 29589821500 | 483500 | 484000 | 484500 | 483500 | 164 |
| 294 | 20231211 | 140100 | 29510488500 | 484000 | 484000 | 484500 | 483500 | 299 |
| 295 | 20231211 | 140000 | 29365799500 | 484000 | 484500 | 484500 | 484000 | 167 |
| 296 | 20231211 | 135900 | 29284954000 | 484000 | 484000 | 484500 | 484000 | 190 |
| 297 | 20231211 | 135800 | 29192978500 | 484000 | 484000 | 484500 | 484000 | 160 |
| 298 | 20231211 | 135700 | 29115513000 | 484000 | 484000 | 484500 | 484000 | 147 |
| 299 | 20231211 | 135600 | 29044346000 | 484000 | 484500 | 484500 | 484000 | 257 |
| 300 | 20231211 | 135500 | 28919941500 | 484000 | 484500 | 484500 | 484000 | 126 |
| 301 | 20231211 | 135400 | 28858939500 | 484500 | 484000 | 484500 | 484000 | 188 |
| 302 | 20231211 | 135300 | 28767925500 | 484000 | 484500 | 484500 | 484000 | 242 |
| 303 | 20231211 | 135200 | 28650764500 | 484500 | 484000 | 484500 | 484000 | 171 |
| 304 | 20231211 | 135100 | 28567970500 | 484000 | 484000 | 484500 | 484000 | 264 |
| 305 | 20231211 | 135000 | 28440179500 | 484000 | 484000 | 484500 | 484000 | 186 |
| 306 | 20231211 | 134900 | 28350138500 | 484000 | 484000 | 484500 | 484000 | 144 |
| 307 | 20231211 | 134800 | 28280430500 | 484000 | 484000 | 484500 | 484000 | 342 |
| 308 | 20231211 | 134700 | 28114875500 | 484000 | 484000 | 484500 | 484000 | 173 |
| 309 | 20231211 | 134600 | 28031130500 | 484000 | 484000 | 484500 | 484000 | 235 |
| 310 | 20231211 | 134500 | 27917361000 | 484000 | 484500 | 484500 | 484000 | 229 |
| 311 | 20231211 | 134400 | 27806508500 | 484000 | 484000 | 484500 | 484000 | 223 |
| 312 | 20231211 | 134300 | 27698563000 | 484000 | 484000 | 484500 | 484000 | 187 |
| 313 | 20231211 | 134200 | 27608039500 | 484500 | 484500 | 485000 | 484000 | 137 |
| 314 | 20231211 | 134100 | 27541656500 | 484500 | 485000 | 485000 | 484500 | 173 |
| 315 | 20231211 | 134000 | 27457818500 | 484500 | 484500 | 485000 | 484500 | 223 |
| 316 | 20231211 | 133900 | 27349764500 | 484500 | 485000 | 485000 | 484500 | 180 |
| 317 | 20231211 | 133800 | 27262528000 | 485000 | 484500 | 485000 | 484500 | 135 |
| 318 | 20231211 | 133700 | 27197119500 | 484500 | 484000 | 485000 | 484000 | 461 |
| 319 | 20231211 | 133600 | 26973936500 | 484000 | 484000 | 484500 | 484000 | 114 |
| 320 | 20231211 | 133500 | 26918746500 | 484000 | 484000 | 484500 | 484000 | 133 |
| 321 | 20231211 | 133400 | 26854365500 | 484500 | 484500 | 484500 | 484000 | 276 |
| 322 | 20231211 | 133300 | 26720700500 | 484500 | 484500 | 485000 | 484500 | 540 |
| 323 | 20231211 | 133200 | 26459064000 | 485000 | 485000 | 485000 | 484500 | 130 |
| 324 | 20231211 | 133100 | 26396065000 | 484500 | 484500 | 485000 | 484500 | 128 |
| 325 | 20231211 | 133000 | 26334045000 | 484500 | 484500 | 485000 | 484500 | 157 |
| 326 | 20231211 | 132900 | 26257971500 | 485000 | 484500 | 485000 | 484500 | 134 |
| 327 | 20231211 | 132800 | 26193040000 | 484500 | 484500 | 485000 | 484500 | 171 |
| 328 | 20231211 | 132700 | 26110173500 | 484500 | 484500 | 485000 | 484500 | 227 |
| 329 | 20231211 | 132600 | 26000178000 | 484500 | 485000 | 485000 | 484500 | 91 |
| 330 | 20231211 | 132500 | 25956084000 | 484500 | 484500 | 485000 | 484500 | 197 |
| 331 | 20231211 | 132400 | 25860614500 | 484500 | 485000 | 485500 | 484500 | 109 |
| 332 | 20231211 | 132300 | 25807785000 | 485000 | 485000 | 485500 | 485000 | 123 |
| 333 | 20231211 | 132200 | 25748123500 | 485500 | 485000 | 485500 | 485000 | 93 |
| 334 | 20231211 | 132100 | 25703010500 | 485000 | 485000 | 485500 | 484500 | 182 |
| 335 | 20231211 | 132000 | 25614793500 | 485000 | 485000 | 485500 | 484500 | 345 |
| 336 | 20231211 | 131900 | 25447552000 | 485000 | 485000 | 485500 | 485000 | 94 |
| 337 | 20231211 | 131800 | 25401958500 | 485500 | 485000 | 485500 | 485000 | 146 |
| 338 | 20231211 | 131700 | 25331136000 | 485000 | 485000 | 485500 | 485000 | 154 |
| 339 | 20231211 | 131600 | 25256445000 | 485500 | 485000 | 485500 | 485000 | 116 |
| 340 | 20231211 | 131500 | 25200172000 | 485500 | 485500 | 485500 | 485000 | 147 |
| 341 | 20231211 | 131400 | 25128866000 | 485000 | 485000 | 485500 | 485000 | 134 |
| 342 | 20231211 | 131300 | 25063869000 | 485000 | 485000 | 485500 | 485000 | 162 |
| 343 | 20231211 | 131200 | 24985277500 | 485000 | 485500 | 486000 | 485000 | 106 |
| 344 | 20231211 | 131100 | 24933858000 | 485500 | 485500 | 486000 | 485000 | 159 |
| 345 | 20231211 | 131000 | 24856695000 | 486000 | 486000 | 486000 | 485000 | 202 |
| 346 | 20231211 | 130900 | 24758642500 | 485000 | 486000 | 486000 | 485000 | 139 |
| 347 | 20231211 | 130800 | 24691172000 | 485500 | 485500 | 486000 | 485000 | 174 |
| 348 | 20231211 | 130700 | 24606734000 | 485500 | 485500 | 486000 | 485500 | 162 |
| 349 | 20231211 | 130600 | 24528067500 | 486000 | 485000 | 486000 | 485000 | 160 |
| 350 | 20231211 | 130500 | 24450418000 | 485000 | 485500 | 485500 | 485000 | 154 |
| 351 | 20231211 | 130400 | 24375712500 | 485500 | 485000 | 485500 | 485000 | 235 |
| 352 | 20231211 | 130300 | 24261709500 | 485000 | 485000 | 486000 | 485000 | 187 |
| 353 | 20231211 | 130200 | 24170950000 | 485500 | 485000 | 485500 | 485000 | 98 |
| 354 | 20231211 | 130100 | 24123397000 | 485000 | 485500 | 485500 | 485000 | 203 |
| 355 | 20231211 | 130000 | 24024923500 | 485500 | 485000 | 485500 | 485000 | 176 |
| 356 | 20231211 | 125900 | 23939559500 | 485000 | 485000 | 485500 | 485000 | 126 |
| 357 | 20231211 | 125800 | 23878428000 | 485000 | 485000 | 485500 | 485000 | 149 |
| 358 | 20231211 | 125700 | 23806158500 | 485000 | 485000 | 486000 | 485000 | 238 |
| 359 | 20231211 | 125600 | 23690619000 | 485000 | 485000 | 485500 | 485000 | 105 |
| 360 | 20231211 | 125500 | 23639689500 | 485500 | 485500 | 485500 | 485000 | 175 |
| 361 | 20231211 | 125400 | 23554801500 | 485000 | 485500 | 485500 | 485000 | 209 |
| 362 | 20231211 | 125300 | 23453429000 | 485000 | 485500 | 485500 | 485000 | 288 |
| 363 | 20231211 | 125200 | 23313747000 | 485500 | 485500 | 485500 | 485000 | 148 |
| 364 | 20231211 | 125100 | 23241952000 | 485500 | 485500 | 485500 | 485000 | 128 |
| 365 | 20231211 | 125000 | 23179844000 | 485500 | 485500 | 486000 | 485500 | 173 |
| 366 | 20231211 | 124900 | 23095838500 | 485500 | 485500 | 486000 | 485500 | 94 |
| 367 | 20231211 | 124800 | 23050196500 | 485500 | 485000 | 486000 | 485000 | 168 |
| 368 | 20231211 | 124700 | 22968633000 | 485000 | 485000 | 486000 | 485000 | 173 |
| 369 | 20231211 | 124600 | 22884705500 | 485500 | 485000 | 485500 | 485000 | 98 |
| 370 | 20231211 | 124500 | 22837163500 | 485000 | 485000 | 485500 | 485000 | 159 |
| 371 | 20231211 | 124400 | 22760029000 | 485000 | 485000 | 485500 | 485000 | 205 |
| 372 | 20231211 | 124300 | 22660582000 | 485000 | 485500 | 485500 | 485000 | 110 |
| 373 | 20231211 | 124200 | 22607220500 | 485000 | 485500 | 485500 | 485000 | 137 |
| 374 | 20231211 | 124100 | 22540768500 | 485000 | 485500 | 485500 | 485000 | 692 |
| 375 | 20231211 | 124000 | 22205124500 | 485500 | 485000 | 485500 | 485000 | 164 |
| 376 | 20231211 | 123900 | 22125573500 | 485000 | 485500 | 485500 | 485000 | 87 |
| 377 | 20231211 | 123800 | 22083363500 | 486000 | 485000 | 486000 | 485000 | 166 |
| 378 | 20231211 | 123700 | 22002831000 | 485000 | 485500 | 486000 | 485000 | 117 |
| 379 | 20231211 | 123600 | 21946059500 | 485500 | 486000 | 486000 | 485000 | 139 |
| 380 | 20231211 | 123500 | 21878602000 | 485000 | 485500 | 486000 | 485000 | 133 |
| 381 | 20231211 | 123400 | 21814039000 | 485000 | 485000 | 485500 | 485000 | 184 |
| 382 | 20231211 | 123300 | 21724759000 | 485000 | 485500 | 485500 | 485000 | 173 |
| 383 | 20231211 | 123200 | 21640838500 | 485000 | 485000 | 485500 | 485000 | 123 |
| 384 | 20231211 | 123100 | 21581171000 | 485000 | 485500 | 485500 | 485000 | 162 |
| 385 | 20231211 | 123000 | 21502589500 | 485000 | 485500 | 485500 | 485000 | 136 |
| 386 | 20231211 | 122900 | 21436620000 | 485500 | 485000 | 486000 | 485000 | 84 |
| 387 | 20231211 | 122800 | 21395847500 | 485000 | 485500 | 486000 | 485000 | 148 |
| 388 | 20231211 | 122700 | 21324002000 | 485500 | 485000 | 486000 | 485000 | 174 |
| 389 | 20231211 | 122600 | 21239537000 | 485000 | 485000 | 486000 | 485000 | 139 |
| 390 | 20231211 | 122500 | 21172082000 | 485000 | 485000 | 485500 | 485000 | 126 |
| 391 | 20231211 | 122400 | 21110964500 | 485000 | 485000 | 485500 | 485000 | 193 |
| 392 | 20231211 | 122300 | 21017330500 | 485500 | 485000 | 486000 | 485000 | 134 |
| 393 | 20231211 | 122200 | 20952326500 | 485500 | 486000 | 486000 | 485000 | 107 |
| 394 | 20231211 | 122100 | 20900391000 | 485500 | 485500 | 486000 | 485000 | 197 |
| 395 | 20231211 | 122000 | 20804826000 | 485500 | 485500 | 486000 | 485000 | 146 |
| 396 | 20231211 | 121900 | 20733944000 | 485500 | 485500 | 485500 | 485000 | 133 |
| 397 | 20231211 | 121800 | 20669410500 | 485500 | 485500 | 486000 | 485000 | 157 |
| 398 | 20231211 | 121700 | 20593250500 | 485500 | 486000 | 486000 | 485500 | 177 |
| 399 | 20231211 | 121600 | 20507304000 | 485500 | 486000 | 486000 | 485500 | 149 |
| 400 | 20231211 | 121500 | 20434962000 | 485500 | 485500 | 486000 | 485500 | 172 |
| 401 | 20231211 | 121400 | 20351438500 | 485500 | 485500 | 486000 | 485500 | 179 |
| 402 | 20231211 | 121300 | 20264532500 | 485500 | 485500 | 486000 | 485500 | 140 |
| 403 | 20231211 | 121200 | 20196549500 | 485500 | 486000 | 486000 | 485500 | 115 |
| 404 | 20231211 | 121100 | 20140711000 | 485500 | 486000 | 486000 | 485500 | 150 |
| 405 | 20231211 | 121000 | 20067882000 | 486500 | 486000 | 486500 | 485500 | 135 |
| 406 | 20231211 | 120900 | 20002320500 | 485500 | 485500 | 486000 | 485500 | 111 |
| 407 | 20231211 | 120800 | 19948426000 | 486000 | 485500 | 486000 | 485500 | 169 |
| 408 | 20231211 | 120700 | 19866362500 | 485500 | 485500 | 486000 | 485500 | 135 |
| 409 | 20231211 | 120600 | 19800815500 | 485500 | 485500 | 486000 | 485500 | 111 |
| 410 | 20231211 | 120500 | 19746913000 | 485500 | 486000 | 486500 | 485500 | 141 |
| 411 | 20231211 | 120400 | 19678439000 | 485500 | 486000 | 486000 | 485500 | 143 |
| 412 | 20231211 | 120300 | 19609010500 | 486000 | 485500 | 486000 | 485500 | 247 |
| 413 | 20231211 | 120200 | 19489032000 | 485500 | 486000 | 486000 | 485500 | 100 |
| 414 | 20231211 | 120100 | 19440477000 | 486000 | 486000 | 486500 | 485500 | 167 |
| 415 | 20231211 | 120000 | 19359358500 | 486000 | 486000 | 486000 | 485500 | 171 |
| 416 | 20231211 | 115900 | 19276294000 | 485500 | 486000 | 486000 | 485500 | 169 |
| 417 | 20231211 | 115800 | 19194234000 | 486000 | 486000 | 486000 | 485500 | 231 |
| 418 | 20231211 | 115700 | 19082068000 | 485500 | 486000 | 486500 | 485500 | 313 |
| 419 | 20231211 | 115600 | 18929993000 | 486000 | 486000 | 486500 | 486000 | 126 |
| 420 | 20231211 | 115500 | 18868740000 | 486000 | 486000 | 486500 | 486000 | 225 |
| 421 | 20231211 | 115400 | 18759388000 | 486000 | 486000 | 486500 | 486000 | 223 |
| 422 | 20231211 | 115300 | 18650996500 | 486000 | 486000 | 486500 | 486000 | 145 |
| 423 | 20231211 | 115200 | 18580517500 | 486000 | 486000 | 486500 | 486000 | 138 |
| 424 | 20231211 | 115100 | 18513444500 | 486000 | 486000 | 486500 | 486000 | 170 |
| 425 | 20231211 | 115000 | 18430811500 | 486500 | 486500 | 486500 | 486000 | 139 |
| 426 | 20231211 | 114900 | 18363232500 | 486500 | 486000 | 486500 | 486000 | 268 |
| 427 | 20231211 | 114800 | 18232930000 | 486000 | 486000 | 486500 | 486000 | 199 |
| 428 | 20231211 | 114700 | 18136214500 | 486000 | 486000 | 486500 | 486000 | 185 |
| 429 | 20231211 | 114600 | 18046286500 | 486500 | 486500 | 486500 | 486000 | 151 |
| 430 | 20231211 | 114500 | 17972886500 | 486000 | 486000 | 486500 | 486000 | 205 |
| 431 | 20231211 | 114400 | 17873243500 | 486500 | 486500 | 486500 | 486000 | 148 |
| 432 | 20231211 | 114300 | 17801289500 | 486500 | 486000 | 487000 | 486000 | 231 |
| 433 | 20231211 | 114200 | 17688975500 | 486500 | 486000 | 486500 | 486000 | 219 |
| 434 | 20231211 | 114100 | 17582526500 | 486000 | 486500 | 486500 | 486000 | 178 |
| 435 | 20231211 | 114000 | 17495997500 | 486500 | 486000 | 487000 | 486000 | 150 |
| 436 | 20231211 | 113900 | 17423051500 | 486500 | 486500 | 487000 | 486000 | 164 |
| 437 | 20231211 | 113800 | 17343315500 | 487000 | 486000 | 487000 | 486000 | 233 |
| 438 | 20231211 | 113700 | 17229990500 | 486000 | 486500 | 487000 | 486000 | 221 |
| 439 | 20231211 | 113600 | 17122499000 | 486500 | 486500 | 487000 | 486500 | 181 |
| 440 | 20231211 | 113500 | 17034441000 | 486500 | 487000 | 487000 | 486500 | 189 |
| 441 | 20231211 | 113400 | 16942481000 | 487000 | 486500 | 487000 | 486500 | 122 |
| 442 | 20231211 | 113300 | 16883121000 | 486500 | 486500 | 487000 | 486500 | 277 |
| 443 | 20231211 | 113200 | 16748348500 | 486500 | 486500 | 487000 | 486500 | 165 |
| 444 | 20231211 | 113100 | 16668069000 | 487000 | 487000 | 487500 | 486500 | 193 |
| 445 | 20231211 | 113000 | 16574143500 | 487500 | 487000 | 487500 | 486500 | 145 |
| 446 | 20231211 | 112900 | 16503564500 | 487000 | 487000 | 487500 | 486500 | 138 |
| 447 | 20231211 | 112800 | 16436407000 | 487000 | 486500 | 487500 | 486500 | 233 |
| 448 | 20231211 | 112700 | 16322941000 | 486500 | 487000 | 487500 | 486500 | 182 |
| 449 | 20231211 | 112600 | 16234361500 | 486500 | 486500 | 487000 | 486500 | 167 |
| 450 | 20231211 | 112500 | 16153094500 | 487000 | 486500 | 487000 | 486500 | 164 |
| 451 | 20231211 | 112400 | 16073299000 | 487000 | 486500 | 487000 | 486500 | 173 |
| 452 | 20231211 | 112300 | 15989112500 | 487000 | 486500 | 487000 | 486500 | 98 |
| 453 | 20231211 | 112200 | 15941424000 | 486500 | 486500 | 487000 | 486500 | 121 |
| 454 | 20231211 | 112100 | 15882541500 | 486500 | 486500 | 487000 | 486500 | 177 |
| 455 | 20231211 | 112000 | 15796394000 | 487000 | 487000 | 487000 | 486500 | 75 |
| 456 | 20231211 | 111900 | 15759874000 | 487000 | 487000 | 487500 | 486500 | 217 |
| 457 | 20231211 | 111800 | 15654251500 | 486500 | 487500 | 487500 | 486500 | 197 |
| 458 | 20231211 | 111700 | 15558342000 | 487000 | 487000 | 487500 | 487000 | 116 |
| 459 | 20231211 | 111600 | 15501847000 | 487000 | 487000 | 487000 | 486500 | 235 |
| 460 | 20231211 | 111500 | 15387465000 | 486500 | 486500 | 487500 | 486500 | 85 |
| 461 | 20231211 | 111400 | 15346090500 | 487000 | 487000 | 487500 | 486500 | 148 |
| 462 | 20231211 | 111300 | 15274013000 | 487000 | 486500 | 487500 | 486500 | 100 |
| 463 | 20231211 | 111200 | 15225342500 | 487000 | 487000 | 487000 | 486500 | 236 |
| 464 | 20231211 | 111100 | 15110489000 | 486500 | 487000 | 487000 | 486500 | 74 |
| 465 | 20231211 | 111000 | 15074469000 | 486500 | 487000 | 487500 | 486500 | 72 |
| 466 | 20231211 | 110900 | 15039403500 | 486500 | 487000 | 487500 | 486500 | 222 |
| 467 | 20231211 | 110800 | 14931285500 | 487000 | 487000 | 487500 | 487000 | 123 |
| 468 | 20231211 | 110700 | 14871379500 | 487000 | 486500 | 487500 | 486500 | 159 |
| 469 | 20231211 | 110600 | 14793941000 | 487000 | 487000 | 487000 | 486500 | 173 |
| 470 | 20231211 | 110500 | 14709747000 | 487000 | 486500 | 487500 | 486500 | 196 |
| 471 | 20231211 | 110400 | 14614381000 | 486500 | 487000 | 487500 | 486500 | 154 |
| 472 | 20231211 | 110300 | 14539415000 | 487000 | 486500 | 487500 | 486500 | 121 |
| 473 | 20231211 | 110200 | 14480496500 | 487000 | 487000 | 487500 | 486500 | 224 |
| 474 | 20231211 | 110100 | 14371434000 | 487000 | 486500 | 487500 | 486500 | 75 |
| 475 | 20231211 | 110000 | 14334917000 | 486500 | 487000 | 487500 | 486500 | 195 |
| 476 | 20231211 | 105900 | 14240007500 | 487500 | 487000 | 487500 | 487000 | 140 |
| 477 | 20231211 | 105800 | 14171823000 | 487500 | 487000 | 487500 | 487000 | 167 |
| 478 | 20231211 | 105700 | 14090482000 | 487000 | 487000 | 487500 | 487000 | 159 |
| 479 | 20231211 | 105600 | 14013036500 | 487000 | 487000 | 487500 | 487000 | 176 |
| 480 | 20231211 | 105500 | 13927320500 | 487500 | 487000 | 487500 | 486500 | 264 |
| 481 | 20231211 | 105400 | 13798765000 | 487000 | 487000 | 487500 | 487000 | 156 |
| 482 | 20231211 | 105300 | 13722791000 | 487000 | 487500 | 487500 | 487000 | 156 |
| 483 | 20231211 | 105200 | 13646815500 | 487000 | 487000 | 487500 | 487000 | 228 |
| 484 | 20231211 | 105100 | 13535777000 | 487000 | 487000 | 487500 | 486500 | 137 |
| 485 | 20231211 | 105000 | 13469078000 | 487000 | 486500 | 487500 | 486500 | 158 |
| 486 | 20231211 | 104900 | 13392161000 | 487000 | 486500 | 487000 | 486500 | 198 |
| 487 | 20231211 | 104800 | 13295813000 | 486500 | 487000 | 487000 | 486500 | 135 |
| 488 | 20231211 | 104700 | 13230121000 | 486500 | 486500 | 487500 | 486500 | 132 |
| 489 | 20231211 | 104600 | 13165892000 | 486500 | 487000 | 487500 | 486500 | 221 |
| 490 | 20231211 | 104500 | 13058332500 | 487000 | 487000 | 487500 | 486500 | 94 |
| 491 | 20231211 | 104400 | 13012553500 | 487500 | 487000 | 487500 | 486500 | 186 |
| 492 | 20231211 | 104300 | 12921998000 | 487000 | 486500 | 487500 | 486500 | 155 |
| 493 | 20231211 | 104200 | 12846556500 | 486500 | 486500 | 487000 | 486500 | 281 |
| 494 | 20231211 | 104100 | 12709837500 | 486500 | 486500 | 487000 | 486500 | 201 |
| 495 | 20231211 | 104000 | 12612045500 | 486500 | 487000 | 487500 | 486500 | 437 |
| 496 | 20231211 | 103900 | 12399275000 | 487500 | 487000 | 488000 | 487000 | 276 |
| 497 | 20231211 | 103800 | 12264831000 | 487000 | 487000 | 487500 | 487000 | 95 |
| 498 | 20231211 | 103700 | 12218563500 | 487000 | 487000 | 488000 | 487000 | 253 |
| 499 | 20231211 | 103600 | 12095313000 | 487000 | 487000 | 487500 | 487000 | 269 |
| 500 | 20231211 | 103500 | 11964255000 | 487000 | 487500 | 487500 | 487000 | 149 |
| 501 | 20231211 | 103400 | 11891662500 | 487000 | 487000 | 487500 | 487000 | 239 |
| 502 | 20231211 | 103300 | 11775209500 | 487000 | 487000 | 487500 | 487000 | 206 |
| 503 | 20231211 | 103200 | 11674880000 | 487000 | 487000 | 487500 | 487000 | 157 |
| 504 | 20231211 | 103100 | 11598410000 | 487000 | 487000 | 487500 | 487000 | 181 |
| 505 | 20231211 | 103000 | 11510256500 | 487000 | 487500 | 488000 | 487000 | 219 |
| 506 | 20231211 | 102900 | 11403597000 | 488000 | 487500 | 488000 | 487000 | 245 |
| 507 | 20231211 | 102800 | 11284143000 | 487500 | 487500 | 488000 | 487500 | 113 |
| 508 | 20231211 | 102700 | 11229054500 | 487500 | 487500 | 488000 | 487500 | 96 |
| 509 | 20231211 | 102600 | 11182248000 | 487500 | 487500 | 488000 | 487500 | 305 |
| 510 | 20231211 | 102500 | 11033557500 | 487500 | 487500 | 488000 | 487500 | 95 |
| 511 | 20231211 | 102400 | 10987240000 | 487500 | 487500 | 488000 | 487500 | 147 |
| 512 | 20231211 | 102300 | 10915573500 | 487500 | 487500 | 488500 | 487500 | 151 |
| 513 | 20231211 | 102200 | 10841944500 | 488500 | 487500 | 488500 | 487500 | 139 |
| 514 | 20231211 | 102100 | 10774158000 | 487500 | 488500 | 488500 | 487500 | 206 |
| 515 | 20231211 | 102000 | 10673712000 | 488000 | 487500 | 488500 | 487500 | 110 |
| 516 | 20231211 | 101900 | 10620055500 | 487500 | 488000 | 488500 | 487500 | 160 |
| 517 | 20231211 | 101800 | 10542005000 | 488000 | 487500 | 488000 | 487000 | 110 |
| 518 | 20231211 | 101700 | 10488391000 | 487000 | 487500 | 488000 | 487000 | 131 |
| 519 | 20231211 | 101600 | 10424554000 | 487500 | 487000 | 487500 | 486500 | 160 |
| 520 | 20231211 | 101500 | 10346581000 | 488000 | 486500 | 488000 | 486000 | 329 |
| 521 | 20231211 | 101400 | 10186359000 | 486000 | 486500 | 487000 | 486000 | 210 |
| 522 | 20231211 | 101300 | 10084250500 | 486000 | 486500 | 486500 | 486000 | 465 |
| 523 | 20231211 | 101200 | 9858241000 | 486000 | 486000 | 486500 | 486000 | 192 |
| 524 | 20231211 | 101100 | 9764920500 | 486000 | 486500 | 486500 | 486000 | 435 |
| 525 | 20231211 | 101000 | 9553480500 | 486500 | 486500 | 487000 | 486000 | 344 |
| 526 | 20231211 | 100900 | 9386122500 | 486500 | 486500 | 487500 | 486500 | 331 |
| 527 | 20231211 | 100800 | 9224953500 | 486500 | 487500 | 487500 | 486500 | 860 |
| 528 | 20231211 | 100700 | 8806122500 | 487500 | 487500 | 488000 | 487500 | 563 |
| 529 | 20231211 | 100600 | 8531652500 | 487500 | 488000 | 488500 | 487500 | 666 |
| 530 | 20231211 | 100500 | 8206597000 | 488000 | 488000 | 488500 | 488000 | 233 |
| 531 | 20231211 | 100400 | 8092875000 | 488000 | 488500 | 488500 | 488000 | 194 |
| 532 | 20231211 | 100300 | 7998170500 | 488000 | 488500 | 489500 | 488000 | 928 |
| 533 | 20231211 | 100200 | 7544902000 | 488500 | 488500 | 489000 | 488500 | 246 |
| 534 | 20231211 | 100100 | 7424708500 | 488500 | 488500 | 489500 | 488500 | 214 |
| 535 | 20231211 | 100000 | 7320093500 | 488500 | 488500 | 489500 | 488500 | 249 |
| 536 | 20231211 | 095900 | 7198385500 | 488500 | 489500 | 489500 | 488500 | 190 |
| 537 | 20231211 | 095800 | 7105484500 | 489000 | 489000 | 489500 | 489000 | 197 |
| 538 | 20231211 | 095700 | 7009149500 | 489000 | 489000 | 489500 | 489000 | 274 |
| 539 | 20231211 | 095600 | 6875159500 | 489500 | 489000 | 489500 | 488500 | 164 |
| 540 | 20231211 | 095500 | 6795016500 | 489500 | 489000 | 489500 | 488500 | 541 |
| 541 | 20231211 | 095400 | 6530486000 | 489000 | 489000 | 489500 | 489000 | 196 |
| 542 | 20231211 | 095300 | 6434627000 | 489000 | 489000 | 489500 | 489000 | 116 |
| 543 | 20231211 | 095200 | 6377897000 | 489500 | 489500 | 490000 | 489000 | 214 |
| 544 | 20231211 | 095100 | 6273189000 | 490000 | 489500 | 490000 | 489000 | 272 |
| 545 | 20231211 | 095000 | 6140079500 | 489500 | 490000 | 490500 | 489500 | 1058 |
| 546 | 20231211 | 094900 | 5621793000 | 490000 | 490500 | 491000 | 490000 | 165 |
| 547 | 20231211 | 094800 | 5540926000 | 490000 | 490500 | 491000 | 490000 | 391 |
| 548 | 20231211 | 094700 | 5349209500 | 490500 | 490500 | 491500 | 490500 | 263 |
| 549 | 20231211 | 094600 | 5220197000 | 490500 | 491000 | 491500 | 490500 | 1115 |
| 550 | 20231211 | 094500 | 4672897500 | 491500 | 491500 | 491500 | 491000 | 149 |
| 551 | 20231211 | 094400 | 4599699500 | 491500 | 491500 | 492000 | 491000 | 391 |
| 552 | 20231211 | 094300 | 4407546500 | 491500 | 492500 | 492500 | 491500 | 145 |
| 553 | 20231211 | 094200 | 4336226000 | 492500 | 492000 | 492500 | 492000 | 82 |
| 554 | 20231211 | 094100 | 4295871000 | 492000 | 491500 | 492000 | 491500 | 132 |
| 555 | 20231211 | 094000 | 4230945000 | 491500 | 492000 | 492000 | 491500 | 125 |
| 556 | 20231211 | 093900 | 4169481500 | 492000 | 492000 | 492500 | 491500 | 78 |
| 557 | 20231211 | 093800 | 4131107000 | 492500 | 492500 | 492500 | 491500 | 68 |
| 558 | 20231211 | 093700 | 4097648000 | 492000 | 492000 | 493000 | 492000 | 130 |
| 559 | 20231211 | 093600 | 4033683500 | 492000 | 493000 | 493000 | 492000 | 103 |
| 560 | 20231211 | 093500 | 3982990000 | 493000 | 492000 | 493000 | 491500 | 126 |
| 561 | 20231211 | 093400 | 3920993500 | 492000 | 492000 | 492000 | 491500 | 129 |
| 562 | 20231211 | 093300 | 3857586500 | 492500 | 493000 | 493000 | 491500 | 1059 |
| 563 | 20231211 | 093200 | 3336069500 | 493000 | 493500 | 493500 | 493000 | 111 |
| 564 | 20231211 | 093100 | 3281338000 | 493500 | 494000 | 494000 | 493000 | 173 |
| 565 | 20231211 | 093000 | 3195968000 | 493500 | 494000 | 494500 | 493500 | 56 |
| 566 | 20231211 | 092900 | 3168325000 | 494000 | 494000 | 494500 | 493500 | 61 |
| 567 | 20231211 | 092800 | 3138196000 | 493500 | 493500 | 494000 | 493000 | 142 |
| 568 | 20231211 | 092700 | 3068152000 | 493000 | 494500 | 494500 | 493000 | 840 |
| 569 | 20231211 | 092600 | 2653390500 | 494500 | 494000 | 494500 | 493500 | 133 |
| 570 | 20231211 | 092500 | 2587670500 | 494000 | 494000 | 494500 | 493500 | 47 |
| 571 | 20231211 | 092400 | 2564452500 | 494000 | 494000 | 494500 | 493500 | 283 |
| 572 | 20231211 | 092300 | 2424672500 | 494500 | 495000 | 495000 | 494500 | 211 |
| 573 | 20231211 | 092200 | 2320318000 | 494500 | 495000 | 495000 | 494500 | 90 |
| 574 | 20231211 | 092100 | 2275799000 | 494500 | 494500 | 495000 | 494500 | 98 |
| 575 | 20231211 | 092000 | 2227331000 | 494500 | 496000 | 496000 | 494500 | 357 |
| 576 | 20231211 | 091900 | 2050597500 | 495500 | 496000 | 496000 | 495500 | 63 |
| 577 | 20231211 | 091800 | 2019374500 | 495500 | 496500 | 497000 | 495500 | 180 |
| 578 | 20231211 | 091700 | 1930075000 | 497000 | 497000 | 497000 | 496000 | 293 |
| 579 | 20231211 | 091600 | 1784637500 | 497000 | 497000 | 497000 | 496500 | 51 |
| 580 | 20231211 | 091500 | 1759306500 | 497000 | 497500 | 497500 | 496500 | 162 |
| 581 | 20231211 | 091400 | 1678834000 | 498000 | 497500 | 498000 | 497000 | 77 |
| 582 | 20231211 | 091300 | 1640546500 | 497000 | 498000 | 498000 | 497000 | 260 |
| 583 | 20231211 | 091200 | 1511170000 | 498500 | 497500 | 498500 | 497500 | 207 |
| 584 | 20231211 | 091100 | 1408080500 | 497500 | 497500 | 498000 | 497000 | 99 |
| 585 | 20231211 | 091000 | 1358843500 | 497500 | 498000 | 498000 | 497000 | 55 |
| 586 | 20231211 | 090900 | 1331481500 | 497500 | 497000 | 497500 | 496500 | 104 |
| 587 | 20231211 | 090800 | 1279774000 | 497000 | 496500 | 498500 | 496000 | 200 |
| 588 | 20231211 | 090700 | 1180249000 | 496500 | 496000 | 498000 | 495000 | 89 |
| 589 | 20231211 | 090600 | 1136017000 | 496500 | 496500 | 498000 | 496000 | 165 |
| 590 | 20231211 | 090500 | 1054067500 | 495500 | 494500 | 496500 | 493500 | 89 |
| 591 | 20231211 | 090400 | 1009969500 | 495500 | 495500 | 496000 | 494500 | 173 |
| 592 | 20231211 | 090300 | 924232000 | 495500 | 493500 | 495500 | 492500 | 466 |
| 593 | 20231211 | 090200 | 694451500 | 493500 | 495500 | 495500 | 493500 | 446 |
| 594 | 20231211 | 090100 | 473842000 | 495000 | 497000 | 497000 | 495000 | 217 |
| 595 | 20231211 | 090000 | 366276000 | 496000 | 498500 | 499000 | 496000 | 678 |