36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 3 | 20231201 | 191700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 4 | 20231201 | 191600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 5 | 20231201 | 191500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 6 | 20231201 | 191400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 7 | 20231201 | 191300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 8 | 20231201 | 191200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 9 | 20231201 | 191100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 10 | 20231201 | 191000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 11 | 20231201 | 190900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 12 | 20231201 | 190800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 13 | 20231201 | 190700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 14 | 20231201 | 190600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 15 | 20231201 | 190500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 16 | 20231201 | 190400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 17 | 20231201 | 190300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 18 | 20231201 | 190200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 19 | 20231201 | 190100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 20 | 20231201 | 190000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 21 | 20231201 | 185900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 22 | 20231201 | 185800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 23 | 20231201 | 185700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 24 | 20231201 | 185600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 25 | 20231201 | 185500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 26 | 20231201 | 185400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 27 | 20231201 | 185300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 28 | 20231201 | 185200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 29 | 20231201 | 185100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 30 | 20231201 | 185000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 31 | 20231201 | 184900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 32 | 20231201 | 184800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 33 | 20231201 | 184700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 34 | 20231201 | 184600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 35 | 20231201 | 184500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 36 | 20231201 | 184400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 37 | 20231201 | 184300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 38 | 20231201 | 184200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 39 | 20231201 | 184100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 40 | 20231201 | 184000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 41 | 20231201 | 183900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 42 | 20231201 | 183800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 43 | 20231201 | 183700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 44 | 20231201 | 183600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 45 | 20231201 | 183500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 46 | 20231201 | 183400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 47 | 20231201 | 183300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 48 | 20231201 | 183200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 49 | 20231201 | 183100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 50 | 20231201 | 183000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 51 | 20231201 | 182900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 52 | 20231201 | 182800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 53 | 20231201 | 182700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 54 | 20231201 | 182600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 55 | 20231201 | 182500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 56 | 20231201 | 182400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 57 | 20231201 | 182300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 58 | 20231201 | 182200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 59 | 20231201 | 182100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 60 | 20231201 | 182000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 61 | 20231201 | 181900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 62 | 20231201 | 181800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 63 | 20231201 | 181700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 64 | 20231201 | 181600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 65 | 20231201 | 181500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 66 | 20231201 | 181400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 67 | 20231201 | 181300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 68 | 20231201 | 181200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 69 | 20231201 | 181100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 70 | 20231201 | 181000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 71 | 20231201 | 180900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 72 | 20231201 | 180800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 73 | 20231201 | 180700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 74 | 20231201 | 180600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 75 | 20231201 | 180500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 76 | 20231201 | 180400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 77 | 20231201 | 180300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 78 | 20231201 | 180200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 79 | 20231201 | 180100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 80 | 20231201 | 180000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 81 | 20231201 | 175900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 82 | 20231201 | 175800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 83 | 20231201 | 175700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 84 | 20231201 | 175600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 85 | 20231201 | 175500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 86 | 20231201 | 175400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 87 | 20231201 | 175300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 88 | 20231201 | 175200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 89 | 20231201 | 175100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 90 | 20231201 | 175000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 91 | 20231201 | 174900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 92 | 20231201 | 174800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 93 | 20231201 | 174700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 94 | 20231201 | 174600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 95 | 20231201 | 174500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 96 | 20231201 | 174400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 97 | 20231201 | 174300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 98 | 20231201 | 174200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 99 | 20231201 | 174100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 100 | 20231201 | 174000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 101 | 20231201 | 173900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 102 | 20231201 | 173800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 103 | 20231201 | 173700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 104 | 20231201 | 173600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 105 | 20231201 | 173500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 106 | 20231201 | 173400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 107 | 20231201 | 173300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 108 | 20231201 | 173200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 109 | 20231201 | 173100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 110 | 20231201 | 173000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 111 | 20231201 | 172900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 112 | 20231201 | 172800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 113 | 20231201 | 172700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 114 | 20231201 | 172600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 115 | 20231201 | 172500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 116 | 20231201 | 172400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 117 | 20231201 | 172300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 118 | 20231201 | 172200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 119 | 20231201 | 172100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 120 | 20231201 | 172000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 121 | 20231201 | 171900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 122 | 20231201 | 171800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 123 | 20231201 | 171700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 124 | 20231201 | 171600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 125 | 20231201 | 171500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 126 | 20231201 | 171400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 127 | 20231201 | 171300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 128 | 20231201 | 171200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 129 | 20231201 | 171100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 130 | 20231201 | 171000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 131 | 20231201 | 170900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 132 | 20231201 | 170800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 133 | 20231201 | 170700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 134 | 20231201 | 170600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 135 | 20231201 | 170500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 136 | 20231201 | 170400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 137 | 20231201 | 170300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 138 | 20231201 | 170200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 139 | 20231201 | 170100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 140 | 20231201 | 170000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 141 | 20231201 | 165900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 142 | 20231201 | 165800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 143 | 20231201 | 165700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 144 | 20231201 | 165600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 145 | 20231201 | 165500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 146 | 20231201 | 165400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 147 | 20231201 | 165300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 148 | 20231201 | 165200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 149 | 20231201 | 165100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 150 | 20231201 | 165000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 151 | 20231201 | 164900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 152 | 20231201 | 164800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 153 | 20231201 | 164700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 154 | 20231201 | 164600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 155 | 20231201 | 164500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 156 | 20231201 | 164400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 157 | 20231201 | 164300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 158 | 20231201 | 164200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 159 | 20231201 | 164100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 160 | 20231201 | 164000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 161 | 20231201 | 163900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 162 | 20231201 | 163800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 163 | 20231201 | 163700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 164 | 20231201 | 163600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 165 | 20231201 | 163500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 166 | 20231201 | 163400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 167 | 20231201 | 163300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 168 | 20231201 | 163200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 169 | 20231201 | 163100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 170 | 20231201 | 163000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 171 | 20231201 | 162900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 172 | 20231201 | 162800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 173 | 20231201 | 162700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 174 | 20231201 | 162600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 175 | 20231201 | 162500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 176 | 20231201 | 162400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 177 | 20231201 | 162300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 178 | 20231201 | 162200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 179 | 20231201 | 162100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 180 | 20231201 | 162000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 181 | 20231201 | 161900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 182 | 20231201 | 161800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 183 | 20231201 | 161700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 184 | 20231201 | 161600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 185 | 20231201 | 161500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 186 | 20231201 | 161400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 187 | 20231201 | 161300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 188 | 20231201 | 161200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 189 | 20231201 | 161100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 190 | 20231201 | 161000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 191 | 20231201 | 160900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 192 | 20231201 | 160800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 193 | 20231201 | 160700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 194 | 20231201 | 160600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20231201 | 160500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20231201 | 160400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20231201 | 160300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20231201 | 160200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 199 | 20231201 | 160100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20231201 | 160000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20231201 | 155900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20231201 | 155800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20231201 | 155700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20231201 | 155600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 205 | 20231201 | 155500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 206 | 20231201 | 155400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 207 | 20231201 | 155300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 208 | 20231201 | 155200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 209 | 20231201 | 155100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 210 | 20231201 | 155000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 211 | 20231201 | 154900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 212 | 20231201 | 154800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 213 | 20231201 | 154700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 214 | 20231201 | 154600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 215 | 20231201 | 154500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 216 | 20231201 | 154400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 217 | 20231201 | 154300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 218 | 20231201 | 154200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 219 | 20231201 | 154100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 220 | 20231201 | 154000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 221 | 20231201 | 153900 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 222 | 20231201 | 153800 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 223 | 20231201 | 153700 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 224 | 20231201 | 153600 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 225 | 20231201 | 153500 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 226 | 20231201 | 153400 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 227 | 20231201 | 153300 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 228 | 20231201 | 153200 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 229 | 20231201 | 153100 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 230 | 20231201 | 153000 | 73438140000 | 281000 | 281000 | 281000 | 281000 | 7375 |
| 231 | 20231201 | 152900 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 232 | 20231201 | 152800 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 233 | 20231201 | 152700 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 234 | 20231201 | 152600 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 235 | 20231201 | 152500 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 236 | 20231201 | 152400 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 237 | 20231201 | 152300 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 238 | 20231201 | 152200 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 239 | 20231201 | 152100 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 240 | 20231201 | 152000 | 71365765000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 241 | 20231201 | 151900 | 71365765000 | 280500 | 281000 | 281000 | 280500 | 1320 |
| 242 | 20231201 | 151800 | 70995187500 | 281000 | 281000 | 281000 | 280000 | 1802 |
| 243 | 20231201 | 151700 | 70489629000 | 281000 | 281000 | 281000 | 280500 | 593 |
| 244 | 20231201 | 151600 | 70323066500 | 280500 | 280500 | 281000 | 280000 | 325 |
| 245 | 20231201 | 151500 | 70231891000 | 280500 | 281000 | 281000 | 280000 | 707 |
| 246 | 20231201 | 151400 | 70033491000 | 281000 | 280500 | 281000 | 280000 | 587 |
| 247 | 20231201 | 151300 | 69868804500 | 280500 | 280500 | 281000 | 280000 | 612 |
| 248 | 20231201 | 151200 | 69697138000 | 280500 | 280500 | 281000 | 280000 | 1013 |
| 249 | 20231201 | 151100 | 69412992500 | 280500 | 280000 | 280500 | 280000 | 685 |
| 250 | 20231201 | 151000 | 69220910500 | 280500 | 281000 | 281000 | 280000 | 2233 |
| 251 | 20231201 | 150900 | 68594591000 | 281000 | 281000 | 281000 | 280500 | 837 |
| 252 | 20231201 | 150800 | 68359463500 | 281000 | 281500 | 281500 | 280500 | 481 |
| 253 | 20231201 | 150700 | 68224292000 | 281000 | 281500 | 281500 | 280500 | 1593 |
| 254 | 20231201 | 150600 | 67776595000 | 281500 | 281500 | 281500 | 281000 | 861 |
| 255 | 20231201 | 150500 | 67534386500 | 281500 | 281000 | 281500 | 281000 | 1157 |
| 256 | 20231201 | 150400 | 67209149000 | 281000 | 281000 | 281000 | 280500 | 739 |
| 257 | 20231201 | 150300 | 67001589500 | 281000 | 280500 | 281000 | 280500 | 381 |
| 258 | 20231201 | 150200 | 66894608000 | 280500 | 281000 | 281000 | 280000 | 783 |
| 259 | 20231201 | 150100 | 66674933000 | 281000 | 281000 | 281000 | 280500 | 899 |
| 260 | 20231201 | 150000 | 66422648500 | 281000 | 280500 | 281000 | 280000 | 1446 |
| 261 | 20231201 | 145900 | 66016994500 | 280500 | 281500 | 281500 | 280500 | 1818 |
| 262 | 20231201 | 145800 | 65506510500 | 281000 | 281500 | 281500 | 281000 | 483 |
| 263 | 20231201 | 145700 | 65370652500 | 281000 | 281500 | 281500 | 281000 | 727 |
| 264 | 20231201 | 145600 | 65166063000 | 281000 | 282000 | 282000 | 281000 | 1811 |
| 265 | 20231201 | 145500 | 64656417500 | 282000 | 282000 | 282000 | 281500 | 638 |
| 266 | 20231201 | 145400 | 64476594500 | 282000 | 282000 | 282000 | 281000 | 1401 |
| 267 | 20231201 | 145300 | 64081753000 | 281500 | 282000 | 282500 | 281000 | 3562 |
| 268 | 20231201 | 145200 | 63077845000 | 281500 | 280500 | 282000 | 280500 | 4052 |
| 269 | 20231201 | 145100 | 61938228000 | 280000 | 280500 | 280500 | 280000 | 978 |
| 270 | 20231201 | 145000 | 61663915000 | 280500 | 280000 | 280500 | 279500 | 828 |
| 271 | 20231201 | 144900 | 61431881500 | 280000 | 280000 | 280000 | 279500 | 905 |
| 272 | 20231201 | 144800 | 61178552500 | 280000 | 279500 | 280500 | 279500 | 1366 |
| 273 | 20231201 | 144700 | 60796085000 | 279500 | 280000 | 280500 | 279500 | 499 |
| 274 | 20231201 | 144600 | 60656445500 | 280000 | 280000 | 280500 | 279500 | 1996 |
| 275 | 20231201 | 144500 | 60097524500 | 280000 | 280000 | 280500 | 279500 | 4861 |
| 276 | 20231201 | 144400 | 58735396500 | 279500 | 280000 | 280000 | 279000 | 1361 |
| 277 | 20231201 | 144300 | 58354872000 | 280000 | 279500 | 280000 | 279000 | 1560 |
| 278 | 20231201 | 144200 | 57918581500 | 279500 | 279500 | 279500 | 279000 | 466 |
| 279 | 20231201 | 144100 | 57788368000 | 279500 | 278500 | 279500 | 278500 | 715 |
| 280 | 20231201 | 144000 | 57588775000 | 279000 | 279500 | 279500 | 278500 | 1411 |
| 281 | 20231201 | 143900 | 57195168000 | 279500 | 279500 | 279500 | 279000 | 401 |
| 282 | 20231201 | 143800 | 57083126500 | 279000 | 278500 | 279500 | 278500 | 2290 |
| 283 | 20231201 | 143700 | 56443633000 | 279000 | 279000 | 279000 | 278500 | 1249 |
| 284 | 20231201 | 143600 | 56095210500 | 279000 | 278500 | 279000 | 278000 | 606 |
| 285 | 20231201 | 143500 | 55926420500 | 278500 | 278500 | 279000 | 278000 | 1127 |
| 286 | 20231201 | 143400 | 55612493000 | 278500 | 278500 | 279000 | 278000 | 1219 |
| 287 | 20231201 | 143300 | 55272824000 | 278500 | 277500 | 278500 | 277000 | 1724 |
| 288 | 20231201 | 143200 | 54793439000 | 277500 | 277000 | 277500 | 277000 | 363 |
| 289 | 20231201 | 143100 | 54692766500 | 277000 | 277500 | 278000 | 277000 | 1001 |
| 290 | 20231201 | 143000 | 54414982500 | 278000 | 278000 | 278500 | 277500 | 550 |
| 291 | 20231201 | 142900 | 54262076000 | 278000 | 278500 | 279000 | 277500 | 1289 |
| 292 | 20231201 | 142800 | 53903464000 | 278000 | 278000 | 279000 | 277500 | 2827 |
| 293 | 20231201 | 142700 | 53116282500 | 277500 | 278500 | 278500 | 277500 | 893 |
| 294 | 20231201 | 142600 | 52868050000 | 278500 | 277500 | 278500 | 277000 | 3553 |
| 295 | 20231201 | 142500 | 51880906500 | 277500 | 276500 | 277500 | 276000 | 2515 |
| 296 | 20231201 | 142400 | 51184846500 | 276500 | 276000 | 276500 | 275500 | 2071 |
| 297 | 20231201 | 142300 | 50613152000 | 276000 | 275000 | 276000 | 275000 | 1612 |
| 298 | 20231201 | 142200 | 50168915000 | 275500 | 275500 | 275500 | 275000 | 414 |
| 299 | 20231201 | 142100 | 50054909500 | 275500 | 275000 | 275500 | 274500 | 577 |
| 300 | 20231201 | 142000 | 49896207000 | 275000 | 274500 | 275000 | 274500 | 313 |
| 301 | 20231201 | 141900 | 49810165000 | 275000 | 274000 | 275000 | 274000 | 519 |
| 302 | 20231201 | 141800 | 49667488000 | 274000 | 274500 | 275000 | 274000 | 431 |
| 303 | 20231201 | 141700 | 49549126500 | 274500 | 275000 | 275000 | 274500 | 478 |
| 304 | 20231201 | 141600 | 49417829000 | 274500 | 275500 | 275500 | 274000 | 1185 |
| 305 | 20231201 | 141500 | 49092154500 | 275500 | 275500 | 275500 | 275000 | 285 |
| 306 | 20231201 | 141400 | 49013665500 | 275500 | 275500 | 275500 | 275000 | 368 |
| 307 | 20231201 | 141300 | 48912367500 | 275500 | 275500 | 275500 | 275000 | 417 |
| 308 | 20231201 | 141200 | 48797492000 | 275000 | 275500 | 275500 | 275000 | 274 |
| 309 | 20231201 | 141100 | 48722025500 | 275500 | 275500 | 276000 | 275000 | 491 |
| 310 | 20231201 | 141000 | 48586709500 | 275500 | 276000 | 276000 | 275000 | 579 |
| 311 | 20231201 | 140900 | 48427082000 | 276000 | 275000 | 276000 | 274000 | 1131 |
| 312 | 20231201 | 140800 | 48116345500 | 274500 | 275000 | 275000 | 274000 | 917 |
| 313 | 20231201 | 140700 | 47864565500 | 274500 | 275500 | 275500 | 274500 | 1067 |
| 314 | 20231201 | 140600 | 47571096000 | 275500 | 277000 | 277000 | 275000 | 952 |
| 315 | 20231201 | 140500 | 47308073500 | 277000 | 277000 | 277000 | 276500 | 434 |
| 316 | 20231201 | 140400 | 47187944500 | 277000 | 277000 | 277000 | 276500 | 260 |
| 317 | 20231201 | 140300 | 47115933000 | 277000 | 277000 | 277500 | 276500 | 1055 |
| 318 | 20231201 | 140200 | 46823671500 | 277000 | 277000 | 277000 | 276500 | 265 |
| 319 | 20231201 | 140100 | 46750291000 | 277000 | 277000 | 277000 | 276500 | 230 |
| 320 | 20231201 | 140000 | 46686605000 | 277000 | 276500 | 277000 | 276500 | 703 |
| 321 | 20231201 | 135900 | 46492149500 | 276500 | 276500 | 276500 | 276000 | 481 |
| 322 | 20231201 | 135800 | 46359220500 | 276500 | 277000 | 277000 | 276500 | 440 |
| 323 | 20231201 | 135700 | 46237503500 | 277000 | 277000 | 277000 | 276500 | 431 |
| 324 | 20231201 | 135600 | 46118235000 | 277000 | 277500 | 277500 | 276000 | 1363 |
| 325 | 20231201 | 135500 | 45740864000 | 277000 | 277000 | 277500 | 276500 | 913 |
| 326 | 20231201 | 135400 | 45487943500 | 277000 | 276500 | 277000 | 276500 | 670 |
| 327 | 20231201 | 135300 | 45302394000 | 277000 | 276500 | 277000 | 276500 | 789 |
| 328 | 20231201 | 135200 | 45084159000 | 276500 | 277000 | 277000 | 276500 | 1180 |
| 329 | 20231201 | 135100 | 44757427000 | 276500 | 276000 | 277500 | 276000 | 7176 |
| 330 | 20231201 | 135000 | 42770600000 | 276000 | 275000 | 276000 | 274500 | 8458 |
| 331 | 20231201 | 134900 | 40444378500 | 275000 | 274000 | 275000 | 273500 | 4701 |
| 332 | 20231201 | 134800 | 39155263000 | 273500 | 274000 | 274000 | 273500 | 236 |
| 333 | 20231201 | 134700 | 39090638500 | 274000 | 274000 | 274000 | 273500 | 215 |
| 334 | 20231201 | 134600 | 39031751000 | 273500 | 274000 | 274000 | 273500 | 252 |
| 335 | 20231201 | 134500 | 38962743500 | 274000 | 274000 | 274000 | 273500 | 90 |
| 336 | 20231201 | 134400 | 38938084000 | 274000 | 274000 | 274000 | 273500 | 200 |
| 337 | 20231201 | 134300 | 38883293500 | 274000 | 273500 | 274000 | 273000 | 751 |
| 338 | 20231201 | 134200 | 38677836000 | 273500 | 273500 | 273500 | 273000 | 274 |
| 339 | 20231201 | 134100 | 38602897500 | 273500 | 273500 | 273500 | 273000 | 101 |
| 340 | 20231201 | 134000 | 38575283500 | 273500 | 273000 | 273500 | 273000 | 277 |
| 341 | 20231201 | 133900 | 38499608500 | 273500 | 273500 | 273500 | 273000 | 143 |
| 342 | 20231201 | 133800 | 38460516500 | 273500 | 273500 | 273500 | 273000 | 231 |
| 343 | 20231201 | 133700 | 38397361000 | 273500 | 273500 | 273500 | 273000 | 101 |
| 344 | 20231201 | 133600 | 38369744000 | 273500 | 273500 | 273500 | 273000 | 656 |
| 345 | 20231201 | 133500 | 38190340000 | 273500 | 273500 | 273500 | 273000 | 157 |
| 346 | 20231201 | 133400 | 38147433000 | 273500 | 273500 | 273500 | 273000 | 269 |
| 347 | 20231201 | 133300 | 38073934000 | 273500 | 273500 | 273500 | 273000 | 194 |
| 348 | 20231201 | 133200 | 38020912500 | 273000 | 273500 | 273500 | 273000 | 81 |
| 349 | 20231201 | 133100 | 37998761000 | 273500 | 273500 | 273500 | 273000 | 86 |
| 350 | 20231201 | 133000 | 37975241500 | 273500 | 273500 | 273500 | 273000 | 721 |
| 351 | 20231201 | 132900 | 37778059500 | 273500 | 273500 | 273500 | 273000 | 196 |
| 352 | 20231201 | 132800 | 37724459000 | 273500 | 273500 | 273500 | 273000 | 125 |
| 353 | 20231201 | 132700 | 37690275500 | 273500 | 273500 | 273500 | 273000 | 84 |
| 354 | 20231201 | 132600 | 37667304000 | 273500 | 272500 | 273500 | 272500 | 1657 |
| 355 | 20231201 | 132500 | 37214961500 | 272500 | 273000 | 273000 | 272000 | 730 |
| 356 | 20231201 | 132400 | 37015995000 | 273000 | 273000 | 273000 | 272500 | 127 |
| 357 | 20231201 | 132300 | 36981325500 | 272500 | 273000 | 273000 | 272500 | 149 |
| 358 | 20231201 | 132200 | 36940650000 | 273000 | 272000 | 273000 | 271500 | 2264 |
| 359 | 20231201 | 132100 | 36324258500 | 271500 | 272000 | 272000 | 271500 | 193 |
| 360 | 20231201 | 132000 | 36271769500 | 272000 | 272000 | 272000 | 271500 | 539 |
| 361 | 20231201 | 131900 | 36125199000 | 272000 | 271500 | 272000 | 271500 | 251 |
| 362 | 20231201 | 131800 | 36057015000 | 271000 | 271500 | 271500 | 271000 | 56 |
| 363 | 20231201 | 131700 | 36041812000 | 271000 | 271500 | 271500 | 271000 | 248 |
| 364 | 20231201 | 131600 | 35974482500 | 271500 | 271500 | 272000 | 271000 | 582 |
| 365 | 20231201 | 131500 | 35816488000 | 271500 | 271500 | 271500 | 271000 | 33 |
| 366 | 20231201 | 131400 | 35807529000 | 271500 | 270500 | 271500 | 270500 | 143 |
| 367 | 20231201 | 131300 | 35768775500 | 271000 | 271000 | 271000 | 270500 | 221 |
| 368 | 20231201 | 131200 | 35708943000 | 271000 | 270500 | 271000 | 270500 | 383 |
| 369 | 20231201 | 131100 | 35605263500 | 270500 | 271000 | 271000 | 270500 | 184 |
| 370 | 20231201 | 131000 | 35555447000 | 270500 | 270500 | 271000 | 270500 | 265 |
| 371 | 20231201 | 130900 | 35483723000 | 270500 | 271000 | 271500 | 270500 | 283 |
| 372 | 20231201 | 130800 | 35407142000 | 270500 | 271000 | 271500 | 270500 | 440 |
| 373 | 20231201 | 130700 | 35287899000 | 271500 | 271000 | 272000 | 271000 | 283 |
| 374 | 20231201 | 130600 | 35211132500 | 271500 | 271500 | 272000 | 271000 | 400 |
| 375 | 20231201 | 130500 | 35102489500 | 271500 | 271500 | 272000 | 271500 | 438 |
| 376 | 20231201 | 130400 | 34983548000 | 271500 | 272000 | 272500 | 271500 | 396 |
| 377 | 20231201 | 130300 | 34875839500 | 272500 | 272500 | 272500 | 272000 | 230 |
| 378 | 20231201 | 130200 | 34813241000 | 272500 | 272500 | 272500 | 272000 | 112 |
| 379 | 20231201 | 130100 | 34782749000 | 272500 | 272500 | 272500 | 272000 | 164 |
| 380 | 20231201 | 130000 | 34738061000 | 272500 | 272000 | 272500 | 272000 | 109 |
| 381 | 20231201 | 125900 | 34708359500 | 272500 | 272000 | 272500 | 272000 | 111 |
| 382 | 20231201 | 125800 | 34678116500 | 272500 | 272500 | 272500 | 272000 | 101 |
| 383 | 20231201 | 125700 | 34650594500 | 272500 | 272500 | 272500 | 272000 | 100 |
| 384 | 20231201 | 125600 | 34623346000 | 272500 | 272500 | 272500 | 272000 | 85 |
| 385 | 20231201 | 125500 | 34600187000 | 272500 | 272500 | 273000 | 272500 | 104 |
| 386 | 20231201 | 125400 | 34571845500 | 272500 | 272500 | 273000 | 272000 | 202 |
| 387 | 20231201 | 125300 | 34516792000 | 272500 | 272000 | 272500 | 272000 | 855 |
| 388 | 20231201 | 125200 | 34283961000 | 271500 | 272000 | 272500 | 271500 | 84 |
| 389 | 20231201 | 125100 | 34261115500 | 271500 | 272000 | 272000 | 271500 | 196 |
| 390 | 20231201 | 125000 | 34207827000 | 272000 | 272000 | 272500 | 271500 | 190 |
| 391 | 20231201 | 124900 | 34156147500 | 272000 | 272500 | 272500 | 272000 | 157 |
| 392 | 20231201 | 124800 | 34113401000 | 272500 | 272500 | 272500 | 272000 | 120 |
| 393 | 20231201 | 124700 | 34080715500 | 272500 | 272500 | 272500 | 271500 | 673 |
| 394 | 20231201 | 124600 | 33897705500 | 272000 | 272500 | 272500 | 272000 | 95 |
| 395 | 20231201 | 124500 | 33871823500 | 272500 | 272000 | 272500 | 272000 | 124 |
| 396 | 20231201 | 124400 | 33838040500 | 272500 | 272500 | 272500 | 272000 | 171 |
| 397 | 20231201 | 124300 | 33791445500 | 272500 | 272000 | 272500 | 272000 | 167 |
| 398 | 20231201 | 124200 | 33745974000 | 272500 | 273000 | 273000 | 272500 | 315 |
| 399 | 20231201 | 124100 | 33660112500 | 273000 | 273000 | 273000 | 272500 | 229 |
| 400 | 20231201 | 124000 | 33597658500 | 273000 | 273000 | 273000 | 272500 | 118 |
| 401 | 20231201 | 123900 | 33565450000 | 273000 | 272500 | 273000 | 272500 | 937 |
| 402 | 20231201 | 123800 | 33310037500 | 272500 | 272500 | 272500 | 272000 | 245 |
| 403 | 20231201 | 123700 | 33243290500 | 272500 | 272000 | 272500 | 272000 | 84 |
| 404 | 20231201 | 123600 | 33220410500 | 272500 | 272000 | 272500 | 272000 | 302 |
| 405 | 20231201 | 123500 | 33138234500 | 272000 | 272500 | 272500 | 272000 | 92 |
| 406 | 20231201 | 123400 | 33113170500 | 272500 | 272500 | 272500 | 272000 | 122 |
| 407 | 20231201 | 123300 | 33079934000 | 272000 | 272500 | 272500 | 272000 | 66 |
| 408 | 20231201 | 123200 | 33061951000 | 272500 | 272000 | 272500 | 272000 | 343 |
| 409 | 20231201 | 123100 | 32968575000 | 272000 | 272500 | 272500 | 272000 | 578 |
| 410 | 20231201 | 123000 | 32811285000 | 272500 | 272500 | 272500 | 272000 | 66 |
| 411 | 20231201 | 122900 | 32793301000 | 272500 | 272500 | 272500 | 272500 | 125 |
| 412 | 20231201 | 122800 | 32759238500 | 272500 | 272500 | 272500 | 272000 | 91 |
| 413 | 20231201 | 122700 | 32734442500 | 272500 | 272500 | 272500 | 272000 | 154 |
| 414 | 20231201 | 122600 | 32692483000 | 272000 | 272500 | 272500 | 272000 | 110 |
| 415 | 20231201 | 122500 | 32662510000 | 272500 | 272500 | 272500 | 272000 | 113 |
| 416 | 20231201 | 122400 | 32631719000 | 272000 | 272500 | 272500 | 272000 | 176 |
| 417 | 20231201 | 122300 | 32583779500 | 272500 | 272500 | 272500 | 272000 | 227 |
| 418 | 20231201 | 122200 | 32521958500 | 272500 | 272000 | 272500 | 272000 | 222 |
| 419 | 20231201 | 122100 | 32461516000 | 272500 | 272000 | 272500 | 272000 | 106 |
| 420 | 20231201 | 122000 | 32432654000 | 272000 | 272500 | 272500 | 271500 | 163 |
| 421 | 20231201 | 121900 | 32388283500 | 271500 | 272000 | 272500 | 271500 | 313 |
| 422 | 20231201 | 121800 | 32303129500 | 272000 | 272000 | 272000 | 271500 | 109 |
| 423 | 20231201 | 121700 | 32273488000 | 272000 | 272000 | 272000 | 271500 | 216 |
| 424 | 20231201 | 121600 | 32214743000 | 272000 | 272000 | 272000 | 271500 | 110 |
| 425 | 20231201 | 121500 | 32184835500 | 272000 | 272000 | 272500 | 271500 | 204 |
| 426 | 20231201 | 121400 | 32129344000 | 272000 | 272000 | 272000 | 271500 | 221 |
| 427 | 20231201 | 121300 | 32069264000 | 271500 | 272000 | 272500 | 271500 | 88 |
| 428 | 20231201 | 121200 | 32045326500 | 272000 | 272000 | 272000 | 271500 | 202 |
| 429 | 20231201 | 121100 | 31990398000 | 272000 | 272000 | 272000 | 271500 | 216 |
| 430 | 20231201 | 121000 | 31931646500 | 272000 | 272000 | 272000 | 271500 | 73 |
| 431 | 20231201 | 120900 | 31911792500 | 271500 | 271000 | 271500 | 271000 | 248 |
| 432 | 20231201 | 120800 | 31844467000 | 271500 | 271500 | 271500 | 271000 | 94 |
| 433 | 20231201 | 120700 | 31818947000 | 271500 | 271500 | 271500 | 271000 | 116 |
| 434 | 20231201 | 120600 | 31787460500 | 271500 | 271500 | 271500 | 271500 | 66 |
| 435 | 20231201 | 120500 | 31769541500 | 271500 | 271500 | 271500 | 271000 | 99 |
| 436 | 20231201 | 120400 | 31742678500 | 271500 | 272000 | 272000 | 271500 | 314 |
| 437 | 20231201 | 120300 | 31657389000 | 272000 | 272000 | 272000 | 271500 | 89 |
| 438 | 20231201 | 120200 | 31633197000 | 272000 | 272000 | 272000 | 271500 | 82 |
| 439 | 20231201 | 120100 | 31610893500 | 272000 | 272000 | 272000 | 271500 | 143 |
| 440 | 20231201 | 120000 | 31572001500 | 272000 | 272000 | 272000 | 271500 | 346 |
| 441 | 20231201 | 115900 | 31478041500 | 272000 | 272000 | 272000 | 271500 | 628 |
| 442 | 20231201 | 115800 | 31307226500 | 272000 | 272000 | 272000 | 271500 | 146 |
| 443 | 20231201 | 115700 | 31267527500 | 272000 | 272000 | 272000 | 271500 | 127 |
| 444 | 20231201 | 115600 | 31232984000 | 272000 | 271500 | 272000 | 271500 | 172 |
| 445 | 20231201 | 115500 | 31186228000 | 272000 | 271500 | 272000 | 271500 | 112 |
| 446 | 20231201 | 115400 | 31155780500 | 272000 | 272000 | 272000 | 271500 | 170 |
| 447 | 20231201 | 115300 | 31109561000 | 272000 | 272500 | 272500 | 272000 | 186 |
| 448 | 20231201 | 115200 | 31058961000 | 272000 | 272000 | 272500 | 271500 | 130 |
| 449 | 20231201 | 115100 | 31023601500 | 272000 | 272000 | 272000 | 271500 | 206 |
| 450 | 20231201 | 115000 | 30967591500 | 272000 | 272000 | 272000 | 271500 | 51 |
| 451 | 20231201 | 114900 | 30953725500 | 272000 | 272000 | 272000 | 271500 | 128 |
| 452 | 20231201 | 114800 | 30918911500 | 272000 | 272000 | 272000 | 271500 | 103 |
| 453 | 20231201 | 114700 | 30890896000 | 272000 | 272000 | 272000 | 271500 | 131 |
| 454 | 20231201 | 114600 | 30855265000 | 271500 | 272000 | 272000 | 271500 | 140 |
| 455 | 20231201 | 114500 | 30817214000 | 271500 | 272500 | 272500 | 271500 | 643 |
| 456 | 20231201 | 114400 | 30642350500 | 272500 | 272500 | 272500 | 272000 | 155 |
| 457 | 20231201 | 114300 | 30600114500 | 272500 | 272000 | 272500 | 272000 | 65 |
| 458 | 20231201 | 114200 | 30582405000 | 272500 | 272500 | 272500 | 272000 | 95 |
| 459 | 20231201 | 114100 | 30556520000 | 272000 | 272500 | 272500 | 272000 | 150 |
| 460 | 20231201 | 114000 | 30515652000 | 272500 | 272500 | 273000 | 272000 | 88 |
| 461 | 20231201 | 113900 | 30491672000 | 272500 | 272500 | 272500 | 272000 | 121 |
| 462 | 20231201 | 113800 | 30458701000 | 272500 | 273000 | 273000 | 272000 | 380 |
| 463 | 20231201 | 113700 | 30355152500 | 273000 | 273000 | 273000 | 272500 | 202 |
| 464 | 20231201 | 113600 | 30300069500 | 273000 | 273000 | 273000 | 272500 | 207 |
| 465 | 20231201 | 113500 | 30243595000 | 273000 | 273000 | 273000 | 272500 | 120 |
| 466 | 20231201 | 113400 | 30210844500 | 273000 | 273000 | 273000 | 272500 | 87 |
| 467 | 20231201 | 113300 | 30187101500 | 273000 | 273000 | 273000 | 272500 | 143 |
| 468 | 20231201 | 113200 | 30148069000 | 273000 | 272500 | 273000 | 272000 | 174 |
| 469 | 20231201 | 113100 | 30100654000 | 272500 | 272500 | 272500 | 272000 | 149 |
| 470 | 20231201 | 113000 | 30060052000 | 272500 | 272500 | 272500 | 272000 | 193 |
| 471 | 20231201 | 112900 | 30007460000 | 272500 | 272500 | 273000 | 272000 | 1292 |
| 472 | 20231201 | 112800 | 29655391500 | 272500 | 272500 | 272500 | 272000 | 132 |
| 473 | 20231201 | 112700 | 29619426000 | 272500 | 272500 | 272500 | 272000 | 76 |
| 474 | 20231201 | 112600 | 29598723500 | 272500 | 272000 | 272500 | 271500 | 559 |
| 475 | 20231201 | 112500 | 29446764500 | 272000 | 272000 | 272000 | 271500 | 224 |
| 476 | 20231201 | 112400 | 29385849500 | 272000 | 272000 | 272000 | 271500 | 261 |
| 477 | 20231201 | 112300 | 29314911500 | 272000 | 271500 | 272000 | 271500 | 270 |
| 478 | 20231201 | 112200 | 29241551000 | 271500 | 272000 | 272000 | 271500 | 136 |
| 479 | 20231201 | 112100 | 29204563000 | 272000 | 272500 | 272500 | 271500 | 575 |
| 480 | 20231201 | 112000 | 29048148000 | 272000 | 272500 | 272500 | 272000 | 190 |
| 481 | 20231201 | 111900 | 28996425000 | 272500 | 272500 | 272500 | 272000 | 163 |
| 482 | 20231201 | 111800 | 28952026500 | 272500 | 272500 | 272500 | 272000 | 137 |
| 483 | 20231201 | 111700 | 28914726000 | 272500 | 272000 | 272500 | 272000 | 132 |
| 484 | 20231201 | 111600 | 28878776500 | 272500 | 272500 | 272500 | 271500 | 233 |
| 485 | 20231201 | 111500 | 28815379500 | 272500 | 272000 | 272500 | 272000 | 269 |
| 486 | 20231201 | 111400 | 28742164500 | 272500 | 272500 | 272500 | 272000 | 252 |
| 487 | 20231201 | 111300 | 28673566000 | 272500 | 272500 | 272500 | 272000 | 138 |
| 488 | 20231201 | 111200 | 28635966500 | 272500 | 273000 | 273000 | 272000 | 622 |
| 489 | 20231201 | 111100 | 28466473500 | 273000 | 273000 | 273000 | 273000 | 125 |
| 490 | 20231201 | 111000 | 28432348500 | 273000 | 273000 | 273000 | 272500 | 79 |
| 491 | 20231201 | 110900 | 28410782500 | 273000 | 273000 | 273000 | 272500 | 225 |
| 492 | 20231201 | 110800 | 28349374000 | 273000 | 273000 | 273000 | 272500 | 75 |
| 493 | 20231201 | 110700 | 28328900500 | 273000 | 273000 | 273500 | 272500 | 140 |
| 494 | 20231201 | 110600 | 28290682000 | 273000 | 273500 | 273500 | 272500 | 200 |
| 495 | 20231201 | 110500 | 28236088500 | 273500 | 273500 | 273500 | 272000 | 1399 |
| 496 | 20231201 | 110400 | 27853771500 | 273000 | 272500 | 273500 | 272500 | 394 |
| 497 | 20231201 | 110300 | 27746294000 | 273000 | 273000 | 273500 | 272500 | 429 |
| 498 | 20231201 | 110200 | 27629229000 | 273000 | 273500 | 273500 | 272000 | 774 |
| 499 | 20231201 | 110100 | 27418138500 | 273000 | 273500 | 273500 | 273000 | 191 |
| 500 | 20231201 | 110000 | 27365928000 | 273500 | 274000 | 274000 | 273000 | 617 |
| 501 | 20231201 | 105900 | 27197139000 | 274000 | 274000 | 274000 | 273500 | 165 |
| 502 | 20231201 | 105800 | 27151940500 | 274000 | 273500 | 274000 | 273500 | 281 |
| 503 | 20231201 | 105700 | 27075003500 | 273500 | 273500 | 273500 | 273000 | 413 |
| 504 | 20231201 | 105600 | 26962053500 | 273000 | 273000 | 273500 | 273000 | 864 |
| 505 | 20231201 | 105500 | 26726066500 | 273000 | 272500 | 273000 | 272500 | 274 |
| 506 | 20231201 | 105400 | 26651272000 | 273000 | 273000 | 273000 | 272500 | 113 |
| 507 | 20231201 | 105300 | 26620447500 | 273000 | 273000 | 273000 | 272500 | 321 |
| 508 | 20231201 | 105200 | 26532925500 | 273000 | 273500 | 273500 | 272500 | 1458 |
| 509 | 20231201 | 105100 | 26134889000 | 273500 | 273000 | 273500 | 273000 | 348 |
| 510 | 20231201 | 105000 | 26039715000 | 273500 | 273500 | 273500 | 273000 | 956 |
| 511 | 20231201 | 104900 | 25778262000 | 273500 | 273500 | 273500 | 273000 | 194 |
| 512 | 20231201 | 104800 | 25725220500 | 273500 | 273500 | 273500 | 273000 | 378 |
| 513 | 20231201 | 104700 | 25621860000 | 273500 | 273000 | 273500 | 273000 | 599 |
| 514 | 20231201 | 104600 | 25458299000 | 273000 | 273000 | 273000 | 272500 | 704 |
| 515 | 20231201 | 104500 | 25266119500 | 273000 | 272500 | 273000 | 272500 | 1257 |
| 516 | 20231201 | 104400 | 24923398500 | 272500 | 272500 | 272500 | 272000 | 226 |
| 517 | 20231201 | 104300 | 24861816500 | 272500 | 272000 | 272500 | 271500 | 427 |
| 518 | 20231201 | 104200 | 24745657500 | 272000 | 272000 | 272000 | 271500 | 340 |
| 519 | 20231201 | 104100 | 24653291000 | 272000 | 272000 | 272000 | 271500 | 81 |
| 520 | 20231201 | 104000 | 24631259500 | 272000 | 272000 | 272000 | 271500 | 248 |
| 521 | 20231201 | 103900 | 24563882500 | 272000 | 272000 | 272000 | 271500 | 158 |
| 522 | 20231201 | 103800 | 24520924500 | 271500 | 272500 | 272500 | 271000 | 849 |
| 523 | 20231201 | 103700 | 24290150000 | 272500 | 272500 | 272500 | 272000 | 168 |
| 524 | 20231201 | 103600 | 24244388500 | 272000 | 272500 | 272500 | 272000 | 350 |
| 525 | 20231201 | 103500 | 24149018500 | 272500 | 272000 | 272500 | 272000 | 327 |
| 526 | 20231201 | 103400 | 24060055500 | 272500 | 273000 | 273000 | 272500 | 385 |
| 527 | 20231201 | 103300 | 23955112500 | 272500 | 272000 | 272500 | 271500 | 479 |
| 528 | 20231201 | 103200 | 23824620000 | 272000 | 272000 | 272500 | 271500 | 84 |
| 529 | 20231201 | 103100 | 23801767500 | 272000 | 272000 | 272500 | 271500 | 684 |
| 530 | 20231201 | 103000 | 23615685500 | 272000 | 272000 | 272000 | 271500 | 394 |
| 531 | 20231201 | 102900 | 23508671000 | 272000 | 272000 | 272000 | 271500 | 193 |
| 532 | 20231201 | 102800 | 23456193500 | 271500 | 272000 | 272000 | 271500 | 687 |
| 533 | 20231201 | 102700 | 23269430000 | 272000 | 272000 | 272000 | 271500 | 245 |
| 534 | 20231201 | 102600 | 23202862500 | 272000 | 271500 | 272000 | 271500 | 172 |
| 535 | 20231201 | 102500 | 23156108000 | 271500 | 272000 | 272500 | 271500 | 660 |
| 536 | 20231201 | 102400 | 22976751000 | 272000 | 271500 | 272000 | 271500 | 445 |
| 537 | 20231201 | 102300 | 22855783500 | 271000 | 271500 | 271500 | 271000 | 270 |
| 538 | 20231201 | 102200 | 22782479500 | 271500 | 271000 | 271500 | 270500 | 378 |
| 539 | 20231201 | 102100 | 22680017000 | 271000 | 271500 | 271500 | 271000 | 708 |
| 540 | 20231201 | 102000 | 22487993000 | 271500 | 271000 | 271500 | 270500 | 419 |
| 541 | 20231201 | 101900 | 22374453500 | 271000 | 270500 | 271000 | 270000 | 165 |
| 542 | 20231201 | 101800 | 22329780000 | 270500 | 270500 | 270500 | 270000 | 162 |
| 543 | 20231201 | 101700 | 22285968500 | 270500 | 271000 | 271000 | 270000 | 343 |
| 544 | 20231201 | 101600 | 22193256500 | 271000 | 270500 | 271000 | 270000 | 523 |
| 545 | 20231201 | 101500 | 22051760000 | 270500 | 271500 | 271500 | 270500 | 1452 |
| 546 | 20231201 | 101400 | 21658335000 | 271500 | 271500 | 272000 | 271000 | 218 |
| 547 | 20231201 | 101300 | 21599139500 | 271500 | 270500 | 271500 | 270500 | 1130 |
| 548 | 20231201 | 101200 | 21293133500 | 270500 | 272500 | 273000 | 270500 | 797 |
| 549 | 20231201 | 101100 | 21076348000 | 272000 | 273000 | 273000 | 272000 | 573 |
| 550 | 20231201 | 101000 | 20920155500 | 273000 | 273000 | 273000 | 272000 | 1178 |
| 551 | 20231201 | 100900 | 20599095500 | 273000 | 273000 | 273000 | 272500 | 904 |
| 552 | 20231201 | 100800 | 20352370000 | 272500 | 273000 | 273000 | 272500 | 753 |
| 553 | 20231201 | 100700 | 20146865000 | 272500 | 272000 | 273000 | 272000 | 1947 |
| 554 | 20231201 | 100600 | 19616202000 | 272500 | 272000 | 272500 | 271500 | 1521 |
| 555 | 20231201 | 100500 | 19202483500 | 271500 | 272000 | 272000 | 271500 | 505 |
| 556 | 20231201 | 100400 | 19065334000 | 271500 | 271500 | 271500 | 271000 | 1039 |
| 557 | 20231201 | 100300 | 18783461500 | 271500 | 271500 | 272000 | 271500 | 1010 |
| 558 | 20231201 | 100200 | 18509187000 | 272000 | 272000 | 272500 | 271500 | 615 |
| 559 | 20231201 | 100100 | 18341985000 | 272000 | 272000 | 272500 | 271500 | 1626 |
| 560 | 20231201 | 100000 | 17899698500 | 272000 | 270500 | 272000 | 270000 | 2834 |
| 561 | 20231201 | 095900 | 17131232500 | 270500 | 270000 | 271000 | 269500 | 3089 |
| 562 | 20231201 | 095800 | 16296162000 | 269500 | 269500 | 270000 | 269500 | 809 |
| 563 | 20231201 | 095700 | 16078116000 | 269500 | 269500 | 269500 | 269000 | 252 |
| 564 | 20231201 | 095600 | 16010290500 | 269500 | 269000 | 269500 | 268500 | 687 |
| 565 | 20231201 | 095500 | 15825453000 | 268500 | 269000 | 269000 | 268500 | 81 |
| 566 | 20231201 | 095400 | 15803669000 | 269000 | 269000 | 269000 | 268500 | 106 |
| 567 | 20231201 | 095300 | 15775169500 | 269000 | 269000 | 269000 | 268000 | 508 |
| 568 | 20231201 | 095200 | 15638741000 | 269000 | 269000 | 269000 | 268500 | 202 |
| 569 | 20231201 | 095100 | 15584418500 | 269000 | 269500 | 269500 | 269000 | 527 |
| 570 | 20231201 | 095000 | 15442628000 | 269500 | 269500 | 269500 | 269000 | 122 |
| 571 | 20231201 | 094900 | 15409750000 | 269500 | 268500 | 269500 | 268000 | 664 |
| 572 | 20231201 | 094800 | 15231322500 | 268500 | 268500 | 268500 | 268000 | 263 |
| 573 | 20231201 | 094700 | 15160707500 | 268500 | 268500 | 268500 | 268000 | 267 |
| 574 | 20231201 | 094600 | 15089036500 | 268500 | 268500 | 268500 | 267500 | 649 |
| 575 | 20231201 | 094500 | 14914887500 | 268500 | 269500 | 270000 | 268500 | 830 |
| 576 | 20231201 | 094400 | 14691431000 | 270000 | 270000 | 270000 | 269500 | 109 |
| 577 | 20231201 | 094300 | 14662001500 | 270000 | 269500 | 270000 | 269500 | 294 |
| 578 | 20231201 | 094200 | 14582720000 | 270000 | 269500 | 270000 | 269000 | 477 |
| 579 | 20231201 | 094100 | 14454122000 | 269000 | 269500 | 270000 | 269000 | 798 |
| 580 | 20231201 | 094000 | 14239147000 | 270000 | 270000 | 270000 | 269500 | 370 |
| 581 | 20231201 | 093900 | 14139276000 | 269500 | 269000 | 270000 | 269000 | 1902 |
| 582 | 20231201 | 093800 | 13625985500 | 269500 | 268500 | 269500 | 268500 | 1046 |
| 583 | 20231201 | 093700 | 13344687500 | 268500 | 268500 | 268500 | 268000 | 67 |
| 584 | 20231201 | 093600 | 13326699500 | 268500 | 268500 | 269000 | 267500 | 1200 |
| 585 | 20231201 | 093500 | 13004849000 | 269000 | 269500 | 269500 | 268500 | 717 |
| 586 | 20231201 | 093400 | 12811996000 | 270000 | 270000 | 270500 | 269500 | 940 |
| 587 | 20231201 | 093300 | 12558519000 | 270000 | 270000 | 270000 | 269500 | 1046 |
| 588 | 20231201 | 093200 | 12276116000 | 270000 | 269500 | 271000 | 269500 | 6245 |
| 589 | 20231201 | 093100 | 10589476500 | 270000 | 269500 | 270000 | 269000 | 2975 |
| 590 | 20231201 | 093000 | 9787526500 | 269500 | 268500 | 269500 | 268500 | 2136 |
| 591 | 20231201 | 092900 | 9212816000 | 268500 | 268500 | 268500 | 268000 | 564 |
| 592 | 20231201 | 092800 | 9061386000 | 268500 | 268500 | 269000 | 268000 | 750 |
| 593 | 20231201 | 092700 | 8859898000 | 268500 | 267500 | 268500 | 267500 | 828 |
| 594 | 20231201 | 092600 | 8637976500 | 268000 | 267500 | 268000 | 267000 | 432 |
| 595 | 20231201 | 092500 | 8522390500 | 268000 | 268000 | 268000 | 267500 | 125 |
| 596 | 20231201 | 092400 | 8488941500 | 268000 | 268000 | 268000 | 267500 | 276 |
| 597 | 20231201 | 092300 | 8415102000 | 267500 | 267500 | 268500 | 267000 | 1464 |
| 598 | 20231201 | 092200 | 8023184000 | 267500 | 268500 | 268500 | 267500 | 563 |
| 599 | 20231201 | 092100 | 7872368500 | 268500 | 268000 | 268500 | 268000 | 252 |
| 600 | 20231201 | 092000 | 7804815500 | 268000 | 268000 | 268500 | 267500 | 621 |
| 601 | 20231201 | 091900 | 7638404500 | 268000 | 268000 | 268500 | 267500 | 979 |
| 602 | 20231201 | 091800 | 7376252500 | 268500 | 269500 | 269500 | 267500 | 1144 |
| 603 | 20231201 | 091700 | 7068650500 | 269000 | 269500 | 270000 | 269000 | 2239 |
| 604 | 20231201 | 091600 | 6465272500 | 269000 | 269000 | 269500 | 268000 | 2932 |
| 605 | 20231201 | 091500 | 5676620000 | 269500 | 268500 | 269500 | 268000 | 2911 |
| 606 | 20231201 | 091400 | 4894113500 | 268000 | 267000 | 268500 | 267000 | 1564 |
| 607 | 20231201 | 091300 | 4475132000 | 267000 | 268000 | 269000 | 267000 | 2435 |
| 608 | 20231201 | 091200 | 3822278500 | 268000 | 267000 | 269000 | 266500 | 3124 |
| 609 | 20231201 | 091100 | 2985530000 | 266500 | 265500 | 267000 | 265500 | 2693 |
| 610 | 20231201 | 091000 | 2268341500 | 265000 | 265000 | 265500 | 265000 | 274 |
| 611 | 20231201 | 090900 | 2195729000 | 264500 | 263500 | 265500 | 263500 | 1882 |
| 612 | 20231201 | 090800 | 1698040000 | 263000 | 263000 | 263500 | 263000 | 110 |
| 613 | 20231201 | 090700 | 1669096000 | 263500 | 263000 | 263500 | 263000 | 202 |
| 614 | 20231201 | 090600 | 1615878500 | 263000 | 263000 | 263500 | 263000 | 811 |
| 615 | 20231201 | 090500 | 1402431000 | 263000 | 263500 | 264000 | 262500 | 719 |
| 616 | 20231201 | 090400 | 1213204500 | 264000 | 263500 | 264000 | 262500 | 1257 |
| 617 | 20231201 | 090300 | 882278000 | 264000 | 263500 | 264000 | 263000 | 686 |
| 618 | 20231201 | 090200 | 701693500 | 264000 | 263500 | 264000 | 263000 | 669 |
| 619 | 20231201 | 090100 | 525214000 | 263500 | 262000 | 264000 | 261500 | 324 |
| 620 | 20231201 | 090000 | 440026500 | 262000 | 262000 | 263000 | 261000 | 1680 |