34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 3 | 20231222 | 183900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 4 | 20231222 | 183800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 5 | 20231222 | 183700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 6 | 20231222 | 183600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 7 | 20231222 | 183500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 8 | 20231222 | 183400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 9 | 20231222 | 183300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 10 | 20231222 | 183200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 11 | 20231222 | 183100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 12 | 20231222 | 183000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 13 | 20231222 | 182900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 14 | 20231222 | 182800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 15 | 20231222 | 182700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 16 | 20231222 | 182600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 17 | 20231222 | 182500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 18 | 20231222 | 182400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 19 | 20231222 | 182300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 20 | 20231222 | 182200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 21 | 20231222 | 182100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 22 | 20231222 | 182000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 23 | 20231222 | 181900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 24 | 20231222 | 181800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 25 | 20231222 | 181700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 26 | 20231222 | 181600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 27 | 20231222 | 181500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 28 | 20231222 | 181400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 29 | 20231222 | 181300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 30 | 20231222 | 181200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 31 | 20231222 | 181100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 32 | 20231222 | 181000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 33 | 20231222 | 180900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 34 | 20231222 | 180800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 35 | 20231222 | 180700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 36 | 20231222 | 180600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 37 | 20231222 | 180500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 38 | 20231222 | 180400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 39 | 20231222 | 180300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 40 | 20231222 | 180200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 41 | 20231222 | 180100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 42 | 20231222 | 180000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 43 | 20231222 | 175900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 44 | 20231222 | 175800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 45 | 20231222 | 175700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 46 | 20231222 | 175600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 47 | 20231222 | 175500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 48 | 20231222 | 175400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 49 | 20231222 | 175300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 50 | 20231222 | 175200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 51 | 20231222 | 175100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 52 | 20231222 | 175000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 53 | 20231222 | 174900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 54 | 20231222 | 174800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 55 | 20231222 | 174700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 56 | 20231222 | 174600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 57 | 20231222 | 174500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 58 | 20231222 | 174400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 59 | 20231222 | 174300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 60 | 20231222 | 174200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 61 | 20231222 | 174100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 62 | 20231222 | 174000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 63 | 20231222 | 173900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 64 | 20231222 | 173800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 65 | 20231222 | 173700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 66 | 20231222 | 173600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 67 | 20231222 | 173500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 68 | 20231222 | 173400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 69 | 20231222 | 173300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 70 | 20231222 | 173200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 71 | 20231222 | 173100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 72 | 20231222 | 173000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 73 | 20231222 | 172900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 74 | 20231222 | 172800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 75 | 20231222 | 172700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 76 | 20231222 | 172600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 77 | 20231222 | 172500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 78 | 20231222 | 172400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 79 | 20231222 | 172300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 80 | 20231222 | 172200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 81 | 20231222 | 172100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 82 | 20231222 | 172000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 83 | 20231222 | 171900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 84 | 20231222 | 171800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 85 | 20231222 | 171700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 86 | 20231222 | 171600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 87 | 20231222 | 171500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 88 | 20231222 | 171400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 89 | 20231222 | 171300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 90 | 20231222 | 171200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 91 | 20231222 | 171100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 92 | 20231222 | 171000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 93 | 20231222 | 170900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 94 | 20231222 | 170800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 95 | 20231222 | 170700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 96 | 20231222 | 170600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 97 | 20231222 | 170500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 98 | 20231222 | 170400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 99 | 20231222 | 170300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 100 | 20231222 | 170200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 101 | 20231222 | 170100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 102 | 20231222 | 170000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 103 | 20231222 | 165900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 104 | 20231222 | 165800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 105 | 20231222 | 165700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 106 | 20231222 | 165600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 107 | 20231222 | 165500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 108 | 20231222 | 165400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 109 | 20231222 | 165300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 110 | 20231222 | 165200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 111 | 20231222 | 165100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 112 | 20231222 | 165000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 113 | 20231222 | 164900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 114 | 20231222 | 164800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 115 | 20231222 | 164700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 116 | 20231222 | 164600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 117 | 20231222 | 164500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 118 | 20231222 | 164400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 119 | 20231222 | 164300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 120 | 20231222 | 164200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 121 | 20231222 | 164100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 122 | 20231222 | 164000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 123 | 20231222 | 163900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 124 | 20231222 | 163800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 125 | 20231222 | 163700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 126 | 20231222 | 163600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 127 | 20231222 | 163500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 128 | 20231222 | 163400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 129 | 20231222 | 163300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 130 | 20231222 | 163200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 131 | 20231222 | 163100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 132 | 20231222 | 163000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 133 | 20231222 | 162900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 134 | 20231222 | 162800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 135 | 20231222 | 162700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 136 | 20231222 | 162600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 137 | 20231222 | 162500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 138 | 20231222 | 162400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 139 | 20231222 | 162300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 140 | 20231222 | 162200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 141 | 20231222 | 162100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 142 | 20231222 | 162000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 143 | 20231222 | 161900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 144 | 20231222 | 161800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 145 | 20231222 | 161700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 146 | 20231222 | 161600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 147 | 20231222 | 161500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 148 | 20231222 | 161400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 149 | 20231222 | 161300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 150 | 20231222 | 161200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 151 | 20231222 | 161100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 152 | 20231222 | 161000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 153 | 20231222 | 160900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 154 | 20231222 | 160800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 155 | 20231222 | 160700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 156 | 20231222 | 160600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 157 | 20231222 | 160500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 158 | 20231222 | 160400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 159 | 20231222 | 160300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 160 | 20231222 | 160200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 161 | 20231222 | 160100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 162 | 20231222 | 160000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 163 | 20231222 | 155900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 164 | 20231222 | 155800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 165 | 20231222 | 155700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 166 | 20231222 | 155600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 167 | 20231222 | 155500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 168 | 20231222 | 155400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 169 | 20231222 | 155300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 170 | 20231222 | 155200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 171 | 20231222 | 155100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 172 | 20231222 | 155000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 173 | 20231222 | 154900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 174 | 20231222 | 154800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 175 | 20231222 | 154700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 176 | 20231222 | 154600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 177 | 20231222 | 154500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 178 | 20231222 | 154400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 179 | 20231222 | 154300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 180 | 20231222 | 154200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 181 | 20231222 | 154100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 182 | 20231222 | 154000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 183 | 20231222 | 153900 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 184 | 20231222 | 153800 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 185 | 20231222 | 153700 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 186 | 20231222 | 153600 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 187 | 20231222 | 153500 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 188 | 20231222 | 153400 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 189 | 20231222 | 153300 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 190 | 20231222 | 153200 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 191 | 20231222 | 153100 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 192 | 20231222 | 153000 | 198491618000 | 355000 | 355000 | 355000 | 355000 | 15480 |
| 193 | 20231222 | 152900 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 194 | 20231222 | 152800 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 195 | 20231222 | 152700 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 196 | 20231222 | 152600 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 197 | 20231222 | 152500 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 198 | 20231222 | 152400 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 199 | 20231222 | 152300 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 200 | 20231222 | 152200 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 201 | 20231222 | 152100 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 202 | 20231222 | 152000 | 192996218000 | 355000 | 355000 | 355000 | 355000 | 0 |
| 203 | 20231222 | 151900 | 192996218000 | 355000 | 355500 | 355500 | 355000 | 5259 |
| 204 | 20231222 | 151800 | 191128916000 | 355500 | 355000 | 355500 | 355000 | 2868 |
| 205 | 20231222 | 151700 | 190109720000 | 355000 | 355000 | 355500 | 355000 | 1333 |
| 206 | 20231222 | 151600 | 189636228500 | 355500 | 355500 | 356000 | 355000 | 2067 |
| 207 | 20231222 | 151500 | 188901797500 | 355500 | 355500 | 356000 | 355000 | 2314 |
| 208 | 20231222 | 151400 | 188079671000 | 355500 | 355000 | 356000 | 355000 | 1975 |
| 209 | 20231222 | 151300 | 187377960500 | 355500 | 355000 | 356000 | 355000 | 2998 |
| 210 | 20231222 | 151200 | 186312508500 | 355000 | 355500 | 355500 | 355000 | 1952 |
| 211 | 20231222 | 151100 | 185619316000 | 355000 | 355500 | 355500 | 355000 | 1103 |
| 212 | 20231222 | 151000 | 185227554000 | 355000 | 355500 | 355500 | 355000 | 2554 |
| 213 | 20231222 | 150900 | 184320222000 | 355500 | 355500 | 356000 | 355000 | 2693 |
| 214 | 20231222 | 150800 | 183362895000 | 356000 | 356000 | 356500 | 355500 | 8181 |
| 215 | 20231222 | 150700 | 180451926000 | 356500 | 357000 | 357000 | 356000 | 4113 |
| 216 | 20231222 | 150600 | 178985877000 | 356500 | 356500 | 357000 | 356500 | 1059 |
| 217 | 20231222 | 150500 | 178608159000 | 356500 | 357000 | 357000 | 356500 | 2237 |
| 218 | 20231222 | 150400 | 177810534000 | 357000 | 357000 | 357000 | 356500 | 1000 |
| 219 | 20231222 | 150300 | 177453680500 | 357000 | 357000 | 357500 | 356500 | 2941 |
| 220 | 20231222 | 150200 | 176403741000 | 357000 | 357500 | 357500 | 357000 | 435 |
| 221 | 20231222 | 150100 | 176248321500 | 357500 | 357500 | 358000 | 357000 | 424 |
| 222 | 20231222 | 150000 | 176096725000 | 357500 | 357000 | 358000 | 357000 | 1309 |
| 223 | 20231222 | 145900 | 175628799500 | 357500 | 357000 | 357500 | 357000 | 599 |
| 224 | 20231222 | 145800 | 175414718000 | 357500 | 357000 | 357500 | 356500 | 767 |
| 225 | 20231222 | 145700 | 175140876000 | 357000 | 357000 | 357000 | 356500 | 762 |
| 226 | 20231222 | 145600 | 174868949000 | 357000 | 356500 | 357000 | 356500 | 1337 |
| 227 | 20231222 | 145500 | 174391941000 | 357000 | 357500 | 357500 | 356500 | 1291 |
| 228 | 20231222 | 145400 | 173931125000 | 357000 | 357500 | 357500 | 356500 | 3613 |
| 229 | 20231222 | 145300 | 172641225000 | 357500 | 357000 | 357500 | 357000 | 797 |
| 230 | 20231222 | 145200 | 172356632500 | 357500 | 357500 | 357500 | 357000 | 986 |
| 231 | 20231222 | 145100 | 172004524500 | 357000 | 358000 | 358000 | 357000 | 1714 |
| 232 | 20231222 | 145000 | 171391701000 | 358000 | 357500 | 358000 | 357500 | 533 |
| 233 | 20231222 | 144900 | 171201090500 | 357500 | 357500 | 358000 | 357000 | 683 |
| 234 | 20231222 | 144800 | 170956934500 | 357500 | 357500 | 358000 | 357000 | 1895 |
| 235 | 20231222 | 144700 | 170279564500 | 357500 | 358000 | 358500 | 357500 | 1476 |
| 236 | 20231222 | 144600 | 169751128500 | 358000 | 359000 | 359000 | 358000 | 750 |
| 237 | 20231222 | 144500 | 169482319500 | 358500 | 359000 | 359000 | 358500 | 457 |
| 238 | 20231222 | 144400 | 169318342500 | 358500 | 359000 | 359000 | 358500 | 196 |
| 239 | 20231222 | 144300 | 169247988000 | 358500 | 358000 | 359000 | 358000 | 438 |
| 240 | 20231222 | 144200 | 169091010500 | 358000 | 358500 | 358500 | 358000 | 1062 |
| 241 | 20231222 | 144100 | 168710693000 | 358500 | 358500 | 359000 | 358500 | 218 |
| 242 | 20231222 | 144000 | 168632513000 | 358000 | 359000 | 359000 | 358000 | 699 |
| 243 | 20231222 | 143900 | 168381930000 | 359000 | 359500 | 359500 | 358500 | 1063 |
| 244 | 20231222 | 143800 | 168000309500 | 359500 | 359000 | 359500 | 359000 | 213 |
| 245 | 20231222 | 143700 | 167923766000 | 359500 | 359500 | 360000 | 359000 | 639 |
| 246 | 20231222 | 143600 | 167694156500 | 359500 | 360000 | 360000 | 359500 | 536 |
| 247 | 20231222 | 143500 | 167501405000 | 360000 | 360500 | 361000 | 359500 | 755 |
| 248 | 20231222 | 143400 | 167229730500 | 361000 | 360000 | 361000 | 359500 | 2012 |
| 249 | 20231222 | 143300 | 166504446000 | 359500 | 360500 | 361000 | 359500 | 3204 |
| 250 | 20231222 | 143200 | 165349621000 | 360500 | 361000 | 361000 | 360000 | 463 |
| 251 | 20231222 | 143100 | 165182767000 | 360500 | 360500 | 361500 | 360000 | 1893 |
| 252 | 20231222 | 143000 | 164499680500 | 360000 | 361000 | 361000 | 360000 | 1694 |
| 253 | 20231222 | 142900 | 163889013500 | 361000 | 360000 | 361000 | 360000 | 295 |
| 254 | 20231222 | 142800 | 163782604000 | 360500 | 360000 | 360500 | 360000 | 1019 |
| 255 | 20231222 | 142700 | 163415270000 | 360500 | 360500 | 361500 | 360000 | 2375 |
| 256 | 20231222 | 142600 | 162558622500 | 360500 | 359000 | 360500 | 359000 | 3230 |
| 257 | 20231222 | 142500 | 161394878500 | 359500 | 359000 | 360000 | 358500 | 2133 |
| 258 | 20231222 | 142400 | 160628647500 | 358500 | 358500 | 359000 | 358500 | 834 |
| 259 | 20231222 | 142300 | 160329642500 | 358500 | 358000 | 358500 | 358000 | 660 |
| 260 | 20231222 | 142200 | 160093075000 | 358500 | 358000 | 358500 | 358000 | 110 |
| 261 | 20231222 | 142100 | 160053662000 | 358500 | 357500 | 358500 | 357000 | 1662 |
| 262 | 20231222 | 142000 | 159458803000 | 357500 | 356500 | 358000 | 356500 | 2012 |
| 263 | 20231222 | 141900 | 158740076500 | 356500 | 356500 | 357000 | 356500 | 715 |
| 264 | 20231222 | 141800 | 158485046500 | 357000 | 357000 | 357000 | 356500 | 383 |
| 265 | 20231222 | 141700 | 158348443500 | 357000 | 357500 | 357500 | 357000 | 4190 |
| 266 | 20231222 | 141600 | 156852505500 | 357000 | 357500 | 357500 | 357000 | 588 |
| 267 | 20231222 | 141500 | 156642477500 | 357500 | 358000 | 358000 | 357000 | 1748 |
| 268 | 20231222 | 141400 | 156017699000 | 357500 | 358500 | 358500 | 357500 | 1253 |
| 269 | 20231222 | 141300 | 155569144000 | 358500 | 358500 | 358500 | 358000 | 737 |
| 270 | 20231222 | 141200 | 155305245500 | 358000 | 358500 | 358500 | 358000 | 623 |
| 271 | 20231222 | 141100 | 155082029500 | 358000 | 358000 | 358500 | 357500 | 771 |
| 272 | 20231222 | 141000 | 154805989500 | 358000 | 357500 | 358500 | 357000 | 1858 |
| 273 | 20231222 | 140900 | 154141354500 | 357000 | 357000 | 357500 | 357000 | 3929 |
| 274 | 20231222 | 140800 | 152738613000 | 357000 | 358000 | 358000 | 357000 | 6047 |
| 275 | 20231222 | 140700 | 150576586000 | 358000 | 358000 | 358500 | 357500 | 7830 |
| 276 | 20231222 | 140600 | 147773689500 | 358000 | 358500 | 358500 | 358000 | 1229 |
| 277 | 20231222 | 140500 | 147333402000 | 358500 | 359000 | 359500 | 358500 | 6189 |
| 278 | 20231222 | 140400 | 145112925500 | 359000 | 359500 | 359500 | 359000 | 1074 |
| 279 | 20231222 | 140300 | 144727348500 | 359000 | 359500 | 359500 | 359000 | 410 |
| 280 | 20231222 | 140200 | 144579982500 | 359500 | 359500 | 359500 | 359000 | 1677 |
| 281 | 20231222 | 140100 | 143977271000 | 359500 | 360000 | 360000 | 359500 | 160 |
| 282 | 20231222 | 140000 | 143919733500 | 360000 | 360000 | 360500 | 359500 | 1069 |
| 283 | 20231222 | 135900 | 143534893000 | 360000 | 360000 | 360500 | 360000 | 79 |
| 284 | 20231222 | 135800 | 143506448500 | 360500 | 360000 | 361000 | 359500 | 1023 |
| 285 | 20231222 | 135700 | 143138049000 | 359500 | 359500 | 360000 | 359500 | 259 |
| 286 | 20231222 | 135600 | 143044821500 | 360000 | 360500 | 361000 | 359500 | 185 |
| 287 | 20231222 | 135500 | 142978211500 | 360500 | 359500 | 361000 | 359500 | 1411 |
| 288 | 20231222 | 135400 | 142469546000 | 360000 | 360000 | 360000 | 359500 | 3223 |
| 289 | 20231222 | 135300 | 141310776000 | 360000 | 359500 | 360000 | 359500 | 350 |
| 290 | 20231222 | 135200 | 141184819000 | 359500 | 360000 | 360000 | 359500 | 415 |
| 291 | 20231222 | 135100 | 141035514500 | 359500 | 360000 | 360000 | 359500 | 126 |
| 292 | 20231222 | 135000 | 140990194000 | 359500 | 360000 | 360000 | 359500 | 240 |
| 293 | 20231222 | 134900 | 140903833000 | 359500 | 359500 | 360500 | 359500 | 544 |
| 294 | 20231222 | 134800 | 140707992500 | 360000 | 360000 | 360000 | 359500 | 570 |
| 295 | 20231222 | 134700 | 140503054000 | 359500 | 360500 | 360500 | 359500 | 1449 |
| 296 | 20231222 | 134600 | 139981412500 | 360500 | 360000 | 360500 | 360000 | 599 |
| 297 | 20231222 | 134500 | 139765697500 | 360500 | 360000 | 360500 | 360000 | 1240 |
| 298 | 20231222 | 134400 | 139319231500 | 360000 | 360000 | 360500 | 360000 | 800 |
| 299 | 20231222 | 134300 | 139031094000 | 360000 | 361000 | 361000 | 360000 | 707 |
| 300 | 20231222 | 134200 | 138776204000 | 360500 | 359500 | 361000 | 359500 | 3720 |
| 301 | 20231222 | 134100 | 137436932500 | 359500 | 359500 | 360000 | 359500 | 983 |
| 302 | 20231222 | 134000 | 137083114500 | 359500 | 359500 | 360000 | 359500 | 102 |
| 303 | 20231222 | 133900 | 137046439500 | 359500 | 359500 | 360000 | 359500 | 1210 |
| 304 | 20231222 | 133800 | 136611416000 | 359500 | 360000 | 360000 | 359500 | 567 |
| 305 | 20231222 | 133700 | 136407516500 | 359500 | 359500 | 360000 | 359500 | 176 |
| 306 | 20231222 | 133600 | 136344231500 | 360000 | 359500 | 360000 | 359500 | 455 |
| 307 | 20231222 | 133500 | 136180591500 | 359500 | 359500 | 360000 | 359000 | 982 |
| 308 | 20231222 | 133400 | 135827579500 | 359000 | 359500 | 360000 | 359000 | 3065 |
| 309 | 20231222 | 133300 | 134725768000 | 359500 | 360000 | 360000 | 359500 | 451 |
| 310 | 20231222 | 133200 | 134563617500 | 360000 | 360000 | 360500 | 359500 | 770 |
| 311 | 20231222 | 133100 | 134286424500 | 360000 | 360500 | 361000 | 360000 | 3129 |
| 312 | 20231222 | 133000 | 133159546000 | 361000 | 360500 | 361000 | 360000 | 250 |
| 313 | 20231222 | 132900 | 133069412000 | 360500 | 360000 | 360500 | 360000 | 565 |
| 314 | 20231222 | 132800 | 132865784000 | 360500 | 360000 | 360500 | 360000 | 1031 |
| 315 | 20231222 | 132700 | 132494280000 | 360000 | 360500 | 360500 | 360000 | 476 |
| 316 | 20231222 | 132600 | 132322885000 | 360500 | 361000 | 361000 | 360500 | 2208 |
| 317 | 20231222 | 132500 | 131526873500 | 360500 | 361000 | 361000 | 360500 | 363 |
| 318 | 20231222 | 132400 | 131395951000 | 360500 | 361500 | 361500 | 360500 | 947 |
| 319 | 20231222 | 132300 | 131054082000 | 361000 | 361500 | 361500 | 361000 | 167 |
| 320 | 20231222 | 132200 | 130993762500 | 361500 | 361000 | 361500 | 361000 | 321 |
| 321 | 20231222 | 132100 | 130877828000 | 361000 | 362000 | 362000 | 361000 | 1143 |
| 322 | 20231222 | 132000 | 130464723500 | 361500 | 362000 | 362000 | 361500 | 426 |
| 323 | 20231222 | 131900 | 130310678500 | 362000 | 361500 | 362000 | 361500 | 62 |
| 324 | 20231222 | 131800 | 130288249500 | 361500 | 362000 | 362000 | 361500 | 132 |
| 325 | 20231222 | 131700 | 130240517000 | 361500 | 361500 | 362000 | 361500 | 594 |
| 326 | 20231222 | 131600 | 130025753000 | 361500 | 361000 | 361500 | 361000 | 340 |
| 327 | 20231222 | 131500 | 129902994000 | 361000 | 361500 | 361500 | 361000 | 673 |
| 328 | 20231222 | 131400 | 129659999500 | 361000 | 361500 | 361500 | 361000 | 543 |
| 329 | 20231222 | 131300 | 129463893500 | 361500 | 362000 | 362000 | 361500 | 557 |
| 330 | 20231222 | 131200 | 129262534500 | 361500 | 361500 | 362000 | 361500 | 408 |
| 331 | 20231222 | 131100 | 129115036000 | 361500 | 362000 | 362000 | 361500 | 874 |
| 332 | 20231222 | 131000 | 128799078500 | 362000 | 361500 | 362000 | 361500 | 57 |
| 333 | 20231222 | 130900 | 128778463500 | 361500 | 362000 | 362500 | 361500 | 426 |
| 334 | 20231222 | 130800 | 128624304500 | 362000 | 362000 | 362500 | 362000 | 693 |
| 335 | 20231222 | 130700 | 128373436500 | 362000 | 362000 | 362500 | 362000 | 27 |
| 336 | 20231222 | 130600 | 128363660500 | 362000 | 362000 | 362500 | 362000 | 526 |
| 337 | 20231222 | 130500 | 128173242000 | 362000 | 362500 | 362500 | 362000 | 56 |
| 338 | 20231222 | 130400 | 128152963500 | 362000 | 362000 | 362500 | 362000 | 177 |
| 339 | 20231222 | 130300 | 128088866000 | 362000 | 362500 | 362500 | 362000 | 134 |
| 340 | 20231222 | 130200 | 128040351500 | 362000 | 362000 | 362500 | 362000 | 127 |
| 341 | 20231222 | 130100 | 127994354000 | 362000 | 362000 | 362500 | 362000 | 212 |
| 342 | 20231222 | 130000 | 127917538000 | 362000 | 362000 | 362500 | 361500 | 126 |
| 343 | 20231222 | 125900 | 127871941500 | 362000 | 362000 | 362500 | 361500 | 626 |
| 344 | 20231222 | 125800 | 127645331500 | 362000 | 362500 | 362500 | 362000 | 173 |
| 345 | 20231222 | 125700 | 127582674000 | 362500 | 362500 | 362500 | 362000 | 59 |
| 346 | 20231222 | 125600 | 127561296000 | 362500 | 362000 | 362500 | 362000 | 72 |
| 347 | 20231222 | 125500 | 127535216000 | 362000 | 362500 | 363000 | 362000 | 159 |
| 348 | 20231222 | 125400 | 127477585000 | 362500 | 363000 | 363000 | 362500 | 530 |
| 349 | 20231222 | 125300 | 127285298000 | 362500 | 362500 | 363000 | 362000 | 302 |
| 350 | 20231222 | 125200 | 127175824500 | 362000 | 361500 | 362000 | 361500 | 930 |
| 351 | 20231222 | 125100 | 126839215000 | 361500 | 362000 | 362000 | 361500 | 1237 |
| 352 | 20231222 | 125000 | 126391531500 | 362000 | 361500 | 362000 | 361500 | 286 |
| 353 | 20231222 | 124900 | 126288134000 | 362000 | 361500 | 362000 | 361500 | 202 |
| 354 | 20231222 | 124800 | 126215107500 | 361500 | 361500 | 362000 | 361500 | 964 |
| 355 | 20231222 | 124700 | 125866427000 | 362000 | 362000 | 362000 | 361500 | 1238 |
| 356 | 20231222 | 124600 | 125418881500 | 361500 | 361500 | 362000 | 361500 | 69 |
| 357 | 20231222 | 124500 | 125393908000 | 362000 | 361500 | 362000 | 361500 | 47 |
| 358 | 20231222 | 124400 | 125376910500 | 361500 | 362000 | 362500 | 361500 | 171 |
| 359 | 20231222 | 124300 | 125314992500 | 362500 | 362000 | 362500 | 361500 | 135 |
| 360 | 20231222 | 124200 | 125266122500 | 362000 | 362000 | 362500 | 362000 | 989 |
| 361 | 20231222 | 124100 | 124908101500 | 362000 | 362500 | 362500 | 362000 | 253 |
| 362 | 20231222 | 124000 | 124816506000 | 362500 | 363000 | 363000 | 362000 | 549 |
| 363 | 20231222 | 123900 | 124617440000 | 363000 | 362500 | 363000 | 362500 | 155 |
| 364 | 20231222 | 123800 | 124561213000 | 362000 | 362500 | 362500 | 362000 | 253 |
| 365 | 20231222 | 123700 | 124469514000 | 362500 | 362500 | 362500 | 362000 | 87 |
| 366 | 20231222 | 123600 | 124437981500 | 362500 | 362500 | 362500 | 362000 | 122 |
| 367 | 20231222 | 123500 | 124393798500 | 362500 | 362000 | 362500 | 362000 | 241 |
| 368 | 20231222 | 123400 | 124306493500 | 362500 | 363000 | 363000 | 362500 | 316 |
| 369 | 20231222 | 123300 | 124191891000 | 362500 | 363000 | 363000 | 362500 | 638 |
| 370 | 20231222 | 123200 | 123960335500 | 362500 | 362500 | 363000 | 362000 | 481 |
| 371 | 20231222 | 123100 | 123785949000 | 362500 | 362500 | 362500 | 362000 | 454 |
| 372 | 20231222 | 123000 | 123621437000 | 362000 | 362000 | 362500 | 362000 | 121 |
| 373 | 20231222 | 122900 | 123577609000 | 362000 | 363000 | 363000 | 361500 | 1169 |
| 374 | 20231222 | 122800 | 123154281500 | 362500 | 363000 | 363000 | 362500 | 115 |
| 375 | 20231222 | 122700 | 123112583000 | 362500 | 363000 | 363000 | 362500 | 318 |
| 376 | 20231222 | 122600 | 122997154500 | 363000 | 362500 | 363000 | 362500 | 84 |
| 377 | 20231222 | 122500 | 122966691500 | 362500 | 362500 | 362500 | 362000 | 425 |
| 378 | 20231222 | 122400 | 122812739500 | 362500 | 362500 | 362500 | 362000 | 370 |
| 379 | 20231222 | 122300 | 122678618500 | 362500 | 362000 | 362500 | 362000 | 327 |
| 380 | 20231222 | 122200 | 122560207000 | 362500 | 362000 | 362500 | 362000 | 192 |
| 381 | 20231222 | 122100 | 122490701000 | 362500 | 362500 | 362500 | 362000 | 73 |
| 382 | 20231222 | 122000 | 122464259000 | 362500 | 363000 | 363500 | 362500 | 615 |
| 383 | 20231222 | 121900 | 122241242000 | 363000 | 363000 | 363000 | 362500 | 134 |
| 384 | 20231222 | 121800 | 122192601000 | 363000 | 362500 | 363000 | 362500 | 425 |
| 385 | 20231222 | 121700 | 122038464500 | 362500 | 363000 | 363000 | 362500 | 228 |
| 386 | 20231222 | 121600 | 121955730000 | 363000 | 363500 | 364000 | 362500 | 1778 |
| 387 | 20231222 | 121500 | 121309812500 | 363500 | 363500 | 364000 | 363500 | 711 |
| 388 | 20231222 | 121400 | 121051342000 | 363500 | 363500 | 363500 | 362500 | 1121 |
| 389 | 20231222 | 121300 | 120644035500 | 363500 | 362500 | 363500 | 362500 | 1803 |
| 390 | 20231222 | 121200 | 119989270500 | 363000 | 362500 | 363000 | 362000 | 1796 |
| 391 | 20231222 | 121100 | 119338424500 | 362500 | 362500 | 362500 | 362000 | 372 |
| 392 | 20231222 | 121000 | 119203639000 | 362000 | 362000 | 362500 | 361500 | 1560 |
| 393 | 20231222 | 120900 | 118638923500 | 362000 | 362000 | 362000 | 361500 | 366 |
| 394 | 20231222 | 120800 | 118506473500 | 362000 | 362500 | 362500 | 362000 | 1451 |
| 395 | 20231222 | 120700 | 117981196000 | 362500 | 362000 | 362500 | 362000 | 267 |
| 396 | 20231222 | 120600 | 117884470500 | 362500 | 362500 | 362500 | 362000 | 228 |
| 397 | 20231222 | 120500 | 117801869500 | 362500 | 362000 | 362500 | 362000 | 984 |
| 398 | 20231222 | 120400 | 117445658500 | 362000 | 362000 | 362000 | 361500 | 220 |
| 399 | 20231222 | 120300 | 117366068500 | 362000 | 361500 | 362000 | 361000 | 951 |
| 400 | 20231222 | 120200 | 117022307000 | 361500 | 361500 | 361500 | 361000 | 217 |
| 401 | 20231222 | 120100 | 116943879000 | 361500 | 361000 | 361500 | 361000 | 142 |
| 402 | 20231222 | 120000 | 116892579000 | 361000 | 361000 | 361500 | 360500 | 700 |
| 403 | 20231222 | 115900 | 116639871000 | 361000 | 359500 | 361500 | 359500 | 1114 |
| 404 | 20231222 | 115800 | 116237891500 | 360000 | 358500 | 360500 | 358000 | 1263 |
| 405 | 20231222 | 115700 | 115783843500 | 358500 | 358500 | 358500 | 358000 | 2290 |
| 406 | 20231222 | 115600 | 114963667500 | 358000 | 358500 | 359000 | 358000 | 5610 |
| 407 | 20231222 | 115500 | 112954664500 | 358500 | 358500 | 359000 | 358500 | 2465 |
| 408 | 20231222 | 115400 | 112070895500 | 359000 | 359000 | 359500 | 358500 | 2291 |
| 409 | 20231222 | 115300 | 111248581000 | 359500 | 359500 | 360000 | 359000 | 2395 |
| 410 | 20231222 | 115200 | 110388046000 | 360000 | 360000 | 360500 | 359500 | 3226 |
| 411 | 20231222 | 115100 | 109226760500 | 360500 | 360500 | 360500 | 360000 | 5693 |
| 412 | 20231222 | 115000 | 107177150000 | 360500 | 360500 | 360500 | 360000 | 1237 |
| 413 | 20231222 | 114900 | 106731336000 | 360000 | 360500 | 360500 | 360000 | 1167 |
| 414 | 20231222 | 114800 | 106311066500 | 360500 | 360500 | 361000 | 360000 | 2110 |
| 415 | 20231222 | 114700 | 105550783000 | 360500 | 360500 | 361000 | 360500 | 1004 |
| 416 | 20231222 | 114600 | 105188770000 | 360500 | 361000 | 361000 | 360500 | 1167 |
| 417 | 20231222 | 114500 | 104768045000 | 360500 | 361000 | 361000 | 360500 | 1501 |
| 418 | 20231222 | 114400 | 104226904500 | 361000 | 361000 | 361000 | 360500 | 328 |
| 419 | 20231222 | 114300 | 104108602500 | 361000 | 360500 | 361000 | 360500 | 458 |
| 420 | 20231222 | 114200 | 103943312500 | 360500 | 361000 | 361500 | 360500 | 745 |
| 421 | 20231222 | 114100 | 103674548500 | 361000 | 361000 | 361500 | 361000 | 982 |
| 422 | 20231222 | 114000 | 103319955500 | 361500 | 361000 | 361500 | 361000 | 403 |
| 423 | 20231222 | 113900 | 103174465500 | 361000 | 361500 | 361500 | 361000 | 486 |
| 424 | 20231222 | 113800 | 102999014000 | 361500 | 361500 | 361500 | 361000 | 361 |
| 425 | 20231222 | 113700 | 102868558000 | 361500 | 361000 | 362000 | 361000 | 495 |
| 426 | 20231222 | 113600 | 102689687000 | 361000 | 361500 | 361500 | 361000 | 676 |
| 427 | 20231222 | 113500 | 102445427000 | 361500 | 361500 | 361500 | 361000 | 614 |
| 428 | 20231222 | 113400 | 102223539000 | 361000 | 361000 | 361500 | 360500 | 918 |
| 429 | 20231222 | 113300 | 101892127000 | 361500 | 361000 | 361500 | 361000 | 711 |
| 430 | 20231222 | 113200 | 101635251500 | 361000 | 362000 | 362000 | 360500 | 882 |
| 431 | 20231222 | 113100 | 101316692500 | 362000 | 362000 | 362000 | 361500 | 225 |
| 432 | 20231222 | 113000 | 101235284500 | 361500 | 360500 | 362000 | 360500 | 1477 |
| 433 | 20231222 | 112900 | 100701825000 | 360500 | 360500 | 361000 | 360500 | 541 |
| 434 | 20231222 | 112800 | 100506770500 | 360500 | 360500 | 361000 | 360000 | 1324 |
| 435 | 20231222 | 112700 | 100029468500 | 360500 | 361000 | 361000 | 360500 | 1879 |
| 436 | 20231222 | 112600 | 99352055500 | 361000 | 360500 | 361000 | 360500 | 396 |
| 437 | 20231222 | 112500 | 99209257500 | 360500 | 360500 | 361000 | 360500 | 858 |
| 438 | 20231222 | 112400 | 98899683000 | 360500 | 361000 | 361000 | 360500 | 718 |
| 439 | 20231222 | 112300 | 98640545000 | 361000 | 361000 | 361500 | 360500 | 562 |
| 440 | 20231222 | 112200 | 98437736000 | 360500 | 361500 | 361500 | 360500 | 4658 |
| 441 | 20231222 | 112100 | 96757103500 | 361500 | 361500 | 362000 | 361500 | 1542 |
| 442 | 20231222 | 112000 | 96199643000 | 361500 | 361500 | 362000 | 361500 | 1121 |
| 443 | 20231222 | 111900 | 95794383500 | 361500 | 362000 | 362500 | 361500 | 682 |
| 444 | 20231222 | 111800 | 95547609500 | 362000 | 362000 | 362500 | 361500 | 491 |
| 445 | 20231222 | 111700 | 95369887500 | 361500 | 362500 | 362500 | 361500 | 866 |
| 446 | 20231222 | 111600 | 95056374000 | 362000 | 362000 | 362500 | 362000 | 1593 |
| 447 | 20231222 | 111500 | 94479621500 | 362000 | 363000 | 363000 | 362000 | 407 |
| 448 | 20231222 | 111400 | 94332133500 | 362500 | 363000 | 363500 | 362500 | 1890 |
| 449 | 20231222 | 111300 | 93646549000 | 362500 | 363000 | 363500 | 362500 | 1706 |
| 450 | 20231222 | 111200 | 93027380500 | 363000 | 363500 | 363500 | 363000 | 273 |
| 451 | 20231222 | 111100 | 92928215000 | 363000 | 363000 | 363500 | 363000 | 416 |
| 452 | 20231222 | 111000 | 92777117500 | 363500 | 363000 | 364000 | 363000 | 501 |
| 453 | 20231222 | 110900 | 92595037500 | 363000 | 364000 | 364000 | 363000 | 1933 |
| 454 | 20231222 | 110800 | 91892231000 | 364500 | 364000 | 364500 | 364000 | 358 |
| 455 | 20231222 | 110700 | 91761866000 | 364000 | 364000 | 364500 | 364000 | 288 |
| 456 | 20231222 | 110600 | 91657025500 | 364000 | 364000 | 364500 | 363500 | 990 |
| 457 | 20231222 | 110500 | 91296717000 | 363500 | 364000 | 364000 | 363500 | 495 |
| 458 | 20231222 | 110400 | 91116766500 | 364000 | 364000 | 364000 | 363500 | 739 |
| 459 | 20231222 | 110300 | 90847934500 | 363500 | 364000 | 364500 | 363500 | 469 |
| 460 | 20231222 | 110200 | 90677215500 | 364000 | 364000 | 364000 | 363500 | 959 |
| 461 | 20231222 | 110100 | 90328193500 | 364000 | 364000 | 364500 | 363500 | 2204 |
| 462 | 20231222 | 110000 | 89526257500 | 363500 | 363500 | 364000 | 363500 | 748 |
| 463 | 20231222 | 105900 | 89254224500 | 364000 | 363000 | 364000 | 362500 | 1219 |
| 464 | 20231222 | 105800 | 88811267500 | 363000 | 362500 | 363000 | 362500 | 767 |
| 465 | 20231222 | 105700 | 88532930500 | 362500 | 363000 | 363000 | 362500 | 839 |
| 466 | 20231222 | 105600 | 88228668000 | 363000 | 363000 | 363000 | 362000 | 662 |
| 467 | 20231222 | 105500 | 87988666500 | 362500 | 362500 | 363000 | 362500 | 709 |
| 468 | 20231222 | 105400 | 87731613500 | 362500 | 362000 | 363000 | 362000 | 528 |
| 469 | 20231222 | 105300 | 87540262500 | 362000 | 362500 | 363000 | 361500 | 1507 |
| 470 | 20231222 | 105200 | 86994810000 | 362000 | 362000 | 362500 | 362000 | 1511 |
| 471 | 20231222 | 105100 | 86447595000 | 362500 | 363000 | 363000 | 362500 | 731 |
| 472 | 20231222 | 105000 | 86182569000 | 363000 | 362000 | 363000 | 362000 | 549 |
| 473 | 20231222 | 104900 | 85983553500 | 362500 | 363500 | 364000 | 362500 | 1915 |
| 474 | 20231222 | 104800 | 85288621500 | 364000 | 362000 | 364500 | 361500 | 3331 |
| 475 | 20231222 | 104700 | 84080177500 | 362000 | 361000 | 362000 | 361000 | 1287 |
| 476 | 20231222 | 104600 | 83615061500 | 361000 | 361000 | 361500 | 360500 | 1239 |
| 477 | 20231222 | 104500 | 83167623000 | 361000 | 360000 | 361000 | 360000 | 2433 |
| 478 | 20231222 | 104400 | 82290872500 | 360000 | 360500 | 361000 | 360000 | 2726 |
| 479 | 20231222 | 104300 | 81308369500 | 360500 | 361000 | 361500 | 360000 | 5516 |
| 480 | 20231222 | 104200 | 79320627500 | 361000 | 361500 | 361500 | 360500 | 5939 |
| 481 | 20231222 | 104100 | 77176189500 | 361500 | 361500 | 362000 | 361000 | 5785 |
| 482 | 20231222 | 104000 | 75084908000 | 361500 | 362500 | 362500 | 361500 | 4831 |
| 483 | 20231222 | 103900 | 73336239000 | 362500 | 363000 | 363000 | 362500 | 1649 |
| 484 | 20231222 | 103800 | 72738364500 | 363000 | 363000 | 363500 | 362500 | 1097 |
| 485 | 20231222 | 103700 | 72340257500 | 363000 | 363500 | 364000 | 362500 | 2636 |
| 486 | 20231222 | 103600 | 71383286000 | 363000 | 364500 | 364500 | 363000 | 4219 |
| 487 | 20231222 | 103500 | 69850072500 | 364000 | 365500 | 365500 | 364000 | 4860 |
| 488 | 20231222 | 103400 | 68078258000 | 365500 | 365000 | 365500 | 365000 | 546 |
| 489 | 20231222 | 103300 | 67878935500 | 365000 | 365000 | 365500 | 365000 | 330 |
| 490 | 20231222 | 103200 | 67758470500 | 365500 | 365000 | 365500 | 365000 | 971 |
| 491 | 20231222 | 103100 | 67404031000 | 365000 | 365000 | 365500 | 365000 | 396 |
| 492 | 20231222 | 103000 | 67259468500 | 365000 | 365000 | 365500 | 365000 | 1037 |
| 493 | 20231222 | 102900 | 66880700000 | 365000 | 365500 | 366000 | 364500 | 3956 |
| 494 | 20231222 | 102800 | 65436546500 | 365000 | 365000 | 365500 | 365000 | 1110 |
| 495 | 20231222 | 102700 | 65031373500 | 365000 | 365500 | 366000 | 365000 | 1789 |
| 496 | 20231222 | 102600 | 64377716000 | 365500 | 366000 | 366000 | 365500 | 2941 |
| 497 | 20231222 | 102500 | 63301780500 | 365500 | 366000 | 366500 | 365500 | 1288 |
| 498 | 20231222 | 102400 | 62830469000 | 366000 | 366000 | 366500 | 366000 | 676 |
| 499 | 20231222 | 102300 | 62582986000 | 366000 | 366500 | 366500 | 366000 | 628 |
| 500 | 20231222 | 102200 | 62352989000 | 366500 | 366000 | 366500 | 366000 | 415 |
| 501 | 20231222 | 102100 | 62201021500 | 366000 | 366500 | 367000 | 366000 | 3726 |
| 502 | 20231222 | 102000 | 60836479000 | 366500 | 366500 | 367000 | 366500 | 1102 |
| 503 | 20231222 | 101900 | 60432532500 | 367000 | 367000 | 367500 | 366500 | 1456 |
| 504 | 20231222 | 101800 | 59898171500 | 367000 | 367000 | 367000 | 367000 | 554 |
| 505 | 20231222 | 101700 | 59694853500 | 367000 | 366500 | 367500 | 366500 | 2181 |
| 506 | 20231222 | 101600 | 58895252500 | 366500 | 367000 | 367500 | 366500 | 938 |
| 507 | 20231222 | 101500 | 58550907500 | 367000 | 367000 | 367500 | 367000 | 2008 |
| 508 | 20231222 | 101400 | 57813955000 | 367000 | 368500 | 368500 | 367000 | 6095 |
| 509 | 20231222 | 101300 | 55571668500 | 368500 | 368500 | 369000 | 368000 | 1221 |
| 510 | 20231222 | 101200 | 55121779500 | 369000 | 368500 | 369000 | 368500 | 923 |
| 511 | 20231222 | 101100 | 54781589500 | 368500 | 369000 | 369000 | 368500 | 571 |
| 512 | 20231222 | 101000 | 54571155000 | 369000 | 369000 | 369000 | 368000 | 1638 |
| 513 | 20231222 | 100900 | 53967275500 | 369500 | 369000 | 369500 | 369000 | 166 |
| 514 | 20231222 | 100800 | 53905998000 | 369000 | 369000 | 369500 | 368500 | 885 |
| 515 | 20231222 | 100700 | 53579572000 | 369000 | 368500 | 369000 | 368500 | 135 |
| 516 | 20231222 | 100600 | 53529784000 | 368500 | 368000 | 369000 | 368000 | 404 |
| 517 | 20231222 | 100500 | 53380810000 | 368500 | 368500 | 369000 | 368000 | 1929 |
| 518 | 20231222 | 100400 | 52670011000 | 368500 | 369500 | 369500 | 368500 | 1218 |
| 519 | 20231222 | 100300 | 52220566000 | 369500 | 369500 | 370000 | 369000 | 692 |
| 520 | 20231222 | 100200 | 51964874000 | 369500 | 369500 | 370000 | 369500 | 114 |
| 521 | 20231222 | 100100 | 51922736000 | 370000 | 370000 | 370000 | 369500 | 103 |
| 522 | 20231222 | 100000 | 51884643000 | 369500 | 369000 | 370500 | 369000 | 289 |
| 523 | 20231222 | 095900 | 51777789500 | 369500 | 369500 | 370000 | 369000 | 782 |
| 524 | 20231222 | 095800 | 51488844500 | 369500 | 370000 | 370500 | 369500 | 1638 |
| 525 | 20231222 | 095700 | 50882839000 | 370000 | 370500 | 371000 | 370000 | 727 |
| 526 | 20231222 | 095600 | 50613580500 | 370500 | 371000 | 371500 | 370500 | 342 |
| 527 | 20231222 | 095500 | 50486699500 | 371000 | 371000 | 371500 | 370500 | 585 |
| 528 | 20231222 | 095400 | 50269619000 | 371500 | 371500 | 372000 | 371000 | 1956 |
| 529 | 20231222 | 095300 | 49542957500 | 371500 | 371000 | 371500 | 370500 | 1072 |
| 530 | 20231222 | 095200 | 49145025000 | 371000 | 370500 | 371500 | 370500 | 1687 |
| 531 | 20231222 | 095100 | 48519102000 | 371000 | 371000 | 371000 | 370500 | 416 |
| 532 | 20231222 | 095000 | 48364956500 | 371000 | 370500 | 371000 | 370500 | 226 |
| 533 | 20231222 | 094900 | 48281212000 | 370500 | 371000 | 371000 | 370500 | 567 |
| 534 | 20231222 | 094800 | 48071077500 | 371000 | 370500 | 371000 | 370500 | 403 |
| 535 | 20231222 | 094700 | 47921579000 | 370500 | 370000 | 370500 | 369500 | 1091 |
| 536 | 20231222 | 094600 | 47517681000 | 370000 | 369500 | 370000 | 369500 | 603 |
| 537 | 20231222 | 094500 | 47294736000 | 369500 | 369000 | 369500 | 368500 | 955 |
| 538 | 20231222 | 094400 | 46942225000 | 368500 | 368500 | 369000 | 368500 | 555 |
| 539 | 20231222 | 094300 | 46737697500 | 369000 | 369000 | 369000 | 368500 | 1377 |
| 540 | 20231222 | 094200 | 46230232500 | 369000 | 368500 | 369000 | 368500 | 824 |
| 541 | 20231222 | 094100 | 45926470500 | 368500 | 368500 | 369000 | 368500 | 277 |
| 542 | 20231222 | 094000 | 45824356500 | 369000 | 369000 | 369500 | 368500 | 598 |
| 543 | 20231222 | 093900 | 45603786500 | 369000 | 370000 | 370000 | 369000 | 1464 |
| 544 | 20231222 | 093800 | 45062925500 | 370000 | 370000 | 370000 | 369500 | 467 |
| 545 | 20231222 | 093700 | 44890177000 | 370000 | 369000 | 370000 | 369000 | 379 |
| 546 | 20231222 | 093600 | 44750154000 | 369000 | 368000 | 369000 | 368000 | 5180 |
| 547 | 20231222 | 093500 | 42840668000 | 368000 | 368500 | 368500 | 368000 | 1026 |
| 548 | 20231222 | 093400 | 42463039500 | 368500 | 369000 | 369000 | 368000 | 1791 |
| 549 | 20231222 | 093300 | 41803020500 | 369000 | 369000 | 369500 | 369000 | 1222 |
| 550 | 20231222 | 093200 | 41352047000 | 369500 | 369500 | 369500 | 369000 | 485 |
| 551 | 20231222 | 093100 | 41173034000 | 369000 | 370000 | 370500 | 369000 | 1710 |
| 552 | 20231222 | 093000 | 40541389000 | 370500 | 369500 | 370500 | 369500 | 1481 |
| 553 | 20231222 | 092900 | 39993698000 | 369500 | 370000 | 370500 | 369500 | 1278 |
| 554 | 20231222 | 092800 | 39520873000 | 370000 | 370000 | 370500 | 370000 | 700 |
| 555 | 20231222 | 092700 | 39261789000 | 370000 | 370000 | 370500 | 370000 | 643 |
| 556 | 20231222 | 092600 | 39023712500 | 370500 | 369500 | 371000 | 369500 | 1610 |
| 557 | 20231222 | 092500 | 38428195500 | 370000 | 370500 | 371000 | 370000 | 2322 |
| 558 | 20231222 | 092400 | 37568240500 | 370500 | 369500 | 370500 | 369500 | 3063 |
| 559 | 20231222 | 092300 | 36434897500 | 370000 | 369000 | 370000 | 368500 | 2762 |
| 560 | 20231222 | 092200 | 35415942000 | 369000 | 369500 | 369500 | 368500 | 2523 |
| 561 | 20231222 | 092100 | 34484815000 | 369500 | 369000 | 370000 | 369000 | 1215 |
| 562 | 20231222 | 092000 | 34036008500 | 369500 | 370000 | 370500 | 369000 | 3073 |
| 563 | 20231222 | 091900 | 32899474000 | 370500 | 370000 | 370500 | 370000 | 1063 |
| 564 | 20231222 | 091800 | 32505998000 | 370000 | 370000 | 370500 | 369500 | 2383 |
| 565 | 20231222 | 091700 | 31624289000 | 370000 | 370000 | 371000 | 370000 | 2780 |
| 566 | 20231222 | 091600 | 30594945000 | 370000 | 371500 | 372000 | 370000 | 5920 |
| 567 | 20231222 | 091500 | 28398530500 | 372000 | 371500 | 372000 | 371500 | 1062 |
| 568 | 20231222 | 091400 | 28003703500 | 372000 | 373000 | 373500 | 371500 | 3260 |
| 569 | 20231222 | 091300 | 26789372500 | 373000 | 373000 | 373500 | 373000 | 1060 |
| 570 | 20231222 | 091200 | 26393850000 | 373000 | 373000 | 373500 | 373000 | 1254 |
| 571 | 20231222 | 091100 | 25925771500 | 373500 | 373000 | 373500 | 372500 | 1683 |
| 572 | 20231222 | 091000 | 25297964500 | 373000 | 372500 | 373500 | 372500 | 2082 |
| 573 | 20231222 | 090900 | 24521564000 | 373000 | 372000 | 373500 | 372000 | 4594 |
| 574 | 20231222 | 090800 | 22808638000 | 372500 | 372000 | 372500 | 371500 | 1566 |
| 575 | 20231222 | 090700 | 22226005500 | 371500 | 372000 | 372000 | 371500 | 1695 |
| 576 | 20231222 | 090600 | 21595701000 | 372000 | 372000 | 373000 | 371500 | 2250 |
| 577 | 20231222 | 090500 | 20758243000 | 372000 | 372500 | 373000 | 371500 | 4465 |
| 578 | 20231222 | 090400 | 19096620500 | 372500 | 372500 | 373000 | 372000 | 4594 |
| 579 | 20231222 | 090300 | 17385800500 | 372500 | 373000 | 373500 | 372000 | 5195 |
| 580 | 20231222 | 090200 | 15450323000 | 373000 | 372000 | 374000 | 372000 | 8107 |
| 581 | 20231222 | 090100 | 12425713000 | 372000 | 374000 | 374000 | 371000 | 10624 |
| 582 | 20231222 | 090000 | 8466931500 | 374000 | 371000 | 374500 | 371000 | 22738 |