34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 3 | 20231213 | 184600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 4 | 20231213 | 184500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 5 | 20231213 | 184400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 6 | 20231213 | 184300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 7 | 20231213 | 184200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 8 | 20231213 | 184100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 9 | 20231213 | 184000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 10 | 20231213 | 183900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 11 | 20231213 | 183800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 12 | 20231213 | 183700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 13 | 20231213 | 183600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 14 | 20231213 | 183500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 15 | 20231213 | 183400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 16 | 20231213 | 183300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 17 | 20231213 | 183200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 18 | 20231213 | 183100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 19 | 20231213 | 183000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 20 | 20231213 | 182900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 21 | 20231213 | 182800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 22 | 20231213 | 182700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 23 | 20231213 | 182600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 24 | 20231213 | 182500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 25 | 20231213 | 182400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 26 | 20231213 | 182300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 27 | 20231213 | 182200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 28 | 20231213 | 182100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 29 | 20231213 | 182000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 30 | 20231213 | 181900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 31 | 20231213 | 181800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 32 | 20231213 | 181700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 33 | 20231213 | 181600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 34 | 20231213 | 181500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 35 | 20231213 | 181400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 36 | 20231213 | 181300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 37 | 20231213 | 181200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 38 | 20231213 | 181100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 39 | 20231213 | 181000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 40 | 20231213 | 180900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 41 | 20231213 | 180800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 42 | 20231213 | 180700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 43 | 20231213 | 180600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 44 | 20231213 | 180500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 45 | 20231213 | 180400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 46 | 20231213 | 180300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 47 | 20231213 | 180200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 48 | 20231213 | 180100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 49 | 20231213 | 180000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 50 | 20231213 | 175900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 51 | 20231213 | 175800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 52 | 20231213 | 175700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 53 | 20231213 | 175600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 54 | 20231213 | 175500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 55 | 20231213 | 175400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 56 | 20231213 | 175300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 57 | 20231213 | 175200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 58 | 20231213 | 175100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 59 | 20231213 | 175000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 60 | 20231213 | 174900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 61 | 20231213 | 174800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 62 | 20231213 | 174700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 63 | 20231213 | 174600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 64 | 20231213 | 174500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 65 | 20231213 | 174400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 66 | 20231213 | 174300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 67 | 20231213 | 174200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 68 | 20231213 | 174100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 69 | 20231213 | 174000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 70 | 20231213 | 173900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 71 | 20231213 | 173800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 72 | 20231213 | 173700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 73 | 20231213 | 173600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 74 | 20231213 | 173500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 75 | 20231213 | 173400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 76 | 20231213 | 173300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 77 | 20231213 | 173200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 78 | 20231213 | 173100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 79 | 20231213 | 173000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 80 | 20231213 | 172900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 81 | 20231213 | 172800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 82 | 20231213 | 172700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 83 | 20231213 | 172600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 84 | 20231213 | 172500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 85 | 20231213 | 172400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 86 | 20231213 | 172300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 87 | 20231213 | 172200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 88 | 20231213 | 172100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 89 | 20231213 | 172000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 90 | 20231213 | 171900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 91 | 20231213 | 171800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 92 | 20231213 | 171700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 93 | 20231213 | 171600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 94 | 20231213 | 171500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 95 | 20231213 | 171400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 96 | 20231213 | 171300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 97 | 20231213 | 171200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 98 | 20231213 | 171100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 99 | 20231213 | 171000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 100 | 20231213 | 170900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 101 | 20231213 | 170800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 102 | 20231213 | 170700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 103 | 20231213 | 170600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 104 | 20231213 | 170500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 105 | 20231213 | 170400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 106 | 20231213 | 170300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 107 | 20231213 | 170200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 108 | 20231213 | 170100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 109 | 20231213 | 170000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 110 | 20231213 | 165900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 111 | 20231213 | 165800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 112 | 20231213 | 165700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 113 | 20231213 | 165600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 114 | 20231213 | 165500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 115 | 20231213 | 165400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 116 | 20231213 | 165300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 117 | 20231213 | 165200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 118 | 20231213 | 165100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 119 | 20231213 | 165000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 120 | 20231213 | 164900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 121 | 20231213 | 164800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 122 | 20231213 | 164700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 123 | 20231213 | 164600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 124 | 20231213 | 164500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 125 | 20231213 | 164400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 126 | 20231213 | 164300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 127 | 20231213 | 164200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 128 | 20231213 | 164100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 129 | 20231213 | 164000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 130 | 20231213 | 163900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 131 | 20231213 | 163800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 132 | 20231213 | 163700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 133 | 20231213 | 163600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 134 | 20231213 | 163500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 135 | 20231213 | 163400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 136 | 20231213 | 163300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 137 | 20231213 | 163200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 138 | 20231213 | 163100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 139 | 20231213 | 163000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 140 | 20231213 | 162900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 141 | 20231213 | 162800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 142 | 20231213 | 162700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 143 | 20231213 | 162600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 144 | 20231213 | 162500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 145 | 20231213 | 162400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 146 | 20231213 | 162300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 147 | 20231213 | 162200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 148 | 20231213 | 162100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 149 | 20231213 | 162000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 150 | 20231213 | 161900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 151 | 20231213 | 161800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 152 | 20231213 | 161700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 153 | 20231213 | 161600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 154 | 20231213 | 161500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 155 | 20231213 | 161400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 156 | 20231213 | 161300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 157 | 20231213 | 161200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 158 | 20231213 | 161100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 159 | 20231213 | 161000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 160 | 20231213 | 160900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 161 | 20231213 | 160800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 162 | 20231213 | 160700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 163 | 20231213 | 160600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 164 | 20231213 | 160500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 165 | 20231213 | 160400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 166 | 20231213 | 160300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 167 | 20231213 | 160200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 168 | 20231213 | 160100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 169 | 20231213 | 160000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 170 | 20231213 | 155900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 171 | 20231213 | 155800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 172 | 20231213 | 155700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 173 | 20231213 | 155600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 174 | 20231213 | 155500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 175 | 20231213 | 155400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 176 | 20231213 | 155300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 177 | 20231213 | 155200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 178 | 20231213 | 155100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 179 | 20231213 | 155000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 180 | 20231213 | 154900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 181 | 20231213 | 154800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 182 | 20231213 | 154700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 183 | 20231213 | 154600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 184 | 20231213 | 154500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 185 | 20231213 | 154400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 186 | 20231213 | 154300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 187 | 20231213 | 154200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 188 | 20231213 | 154100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 189 | 20231213 | 154000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 190 | 20231213 | 153900 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 191 | 20231213 | 153800 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 192 | 20231213 | 153700 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 193 | 20231213 | 153600 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 194 | 20231213 | 153500 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 195 | 20231213 | 153400 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 196 | 20231213 | 153300 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 197 | 20231213 | 153200 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 198 | 20231213 | 153100 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 199 | 20231213 | 153000 | 132701232500 | 429500 | 429500 | 429500 | 429500 | 20417 |
| 200 | 20231213 | 152900 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 201 | 20231213 | 152800 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 202 | 20231213 | 152700 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 203 | 20231213 | 152600 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 204 | 20231213 | 152500 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 205 | 20231213 | 152400 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 206 | 20231213 | 152300 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 207 | 20231213 | 152200 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 208 | 20231213 | 152100 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 209 | 20231213 | 152000 | 123932131000 | 430000 | 430000 | 430000 | 430000 | 0 |
| 210 | 20231213 | 151900 | 123932131000 | 430000 | 430000 | 430000 | 429500 | 898 |
| 211 | 20231213 | 151800 | 123546075000 | 430000 | 430000 | 430000 | 429000 | 705 |
| 212 | 20231213 | 151700 | 123243157000 | 430000 | 429500 | 430000 | 429000 | 1100 |
| 213 | 20231213 | 151600 | 122770840500 | 429000 | 429500 | 429500 | 429000 | 903 |
| 214 | 20231213 | 151500 | 122383223000 | 429500 | 429500 | 429500 | 429000 | 858 |
| 215 | 20231213 | 151400 | 122014967000 | 429500 | 429500 | 429500 | 429000 | 584 |
| 216 | 20231213 | 151300 | 121764306000 | 429000 | 429500 | 429500 | 429000 | 908 |
| 217 | 20231213 | 151200 | 121374611500 | 429500 | 430000 | 430000 | 429000 | 4987 |
| 218 | 20231213 | 151100 | 119233956500 | 429500 | 429500 | 430000 | 429500 | 476 |
| 219 | 20231213 | 151000 | 119029455000 | 429500 | 429500 | 430000 | 429500 | 553 |
| 220 | 20231213 | 150900 | 118791869500 | 430000 | 430000 | 430000 | 429500 | 1391 |
| 221 | 20231213 | 150800 | 118194003000 | 429500 | 429500 | 430000 | 429500 | 829 |
| 222 | 20231213 | 150700 | 117837927000 | 429500 | 429500 | 430000 | 429500 | 869 |
| 223 | 20231213 | 150600 | 117464555500 | 430000 | 429500 | 430000 | 429500 | 410 |
| 224 | 20231213 | 150500 | 117288427000 | 430000 | 430000 | 430000 | 429500 | 440 |
| 225 | 20231213 | 150400 | 117099402500 | 429500 | 430000 | 430000 | 429500 | 336 |
| 226 | 20231213 | 150300 | 116955063500 | 430000 | 429500 | 430000 | 429500 | 401 |
| 227 | 20231213 | 150200 | 116782824500 | 429500 | 429000 | 429500 | 429000 | 1554 |
| 228 | 20231213 | 150100 | 116115568500 | 429500 | 429500 | 430000 | 429000 | 3012 |
| 229 | 20231213 | 150000 | 114821927000 | 429500 | 430500 | 430500 | 429500 | 7491 |
| 230 | 20231213 | 145900 | 111600856500 | 430500 | 430000 | 430500 | 430000 | 1802 |
| 231 | 20231213 | 145800 | 110825828500 | 430500 | 430500 | 430500 | 430000 | 1293 |
| 232 | 20231213 | 145700 | 110269701500 | 430500 | 430500 | 430500 | 430000 | 750 |
| 233 | 20231213 | 145600 | 109947164000 | 430500 | 430000 | 430500 | 430000 | 552 |
| 234 | 20231213 | 145500 | 109709689000 | 430000 | 430500 | 430500 | 430000 | 693 |
| 235 | 20231213 | 145400 | 109411551000 | 430000 | 430000 | 430500 | 430000 | 984 |
| 236 | 20231213 | 145300 | 108988295000 | 430000 | 430000 | 430500 | 430000 | 670 |
| 237 | 20231213 | 145200 | 108700032500 | 430000 | 430000 | 430500 | 430000 | 918 |
| 238 | 20231213 | 145100 | 108305117500 | 430500 | 430000 | 430500 | 430000 | 985 |
| 239 | 20231213 | 145000 | 107881354500 | 430000 | 430500 | 430500 | 430000 | 728 |
| 240 | 20231213 | 144900 | 107568251000 | 430500 | 430000 | 430500 | 430000 | 521 |
| 241 | 20231213 | 144800 | 107344160500 | 430000 | 430500 | 431000 | 430000 | 2592 |
| 242 | 20231213 | 144700 | 106228376500 | 430500 | 430500 | 431000 | 430500 | 610 |
| 243 | 20231213 | 144600 | 105965724000 | 430500 | 430500 | 431000 | 430500 | 1147 |
| 244 | 20231213 | 144500 | 105471896000 | 430500 | 430500 | 431000 | 430500 | 817 |
| 245 | 20231213 | 144400 | 105120062000 | 431000 | 430500 | 431000 | 430500 | 424 |
| 246 | 20231213 | 144300 | 104937464000 | 430500 | 431000 | 431000 | 430500 | 544 |
| 247 | 20231213 | 144200 | 104703247500 | 430500 | 430500 | 431000 | 430500 | 1876 |
| 248 | 20231213 | 144100 | 103894983000 | 430500 | 430500 | 431000 | 430500 | 731 |
| 249 | 20231213 | 144000 | 103580230000 | 430500 | 430500 | 431000 | 430500 | 1047 |
| 250 | 20231213 | 143900 | 103129362500 | 430500 | 430500 | 431000 | 430500 | 982 |
| 251 | 20231213 | 143800 | 102706582000 | 430500 | 430500 | 431000 | 430500 | 612 |
| 252 | 20231213 | 143700 | 102443095000 | 431000 | 430500 | 431000 | 430500 | 654 |
| 253 | 20231213 | 143600 | 102161448000 | 430500 | 430500 | 431000 | 430500 | 528 |
| 254 | 20231213 | 143500 | 101934126000 | 430500 | 431000 | 431500 | 430500 | 3096 |
| 255 | 20231213 | 143400 | 100599920000 | 431000 | 431500 | 431500 | 431000 | 1084 |
| 256 | 20231213 | 143300 | 100132683500 | 431000 | 431000 | 431500 | 431000 | 379 |
| 257 | 20231213 | 143200 | 99969319500 | 431000 | 431500 | 431500 | 431000 | 588 |
| 258 | 20231213 | 143100 | 99715828500 | 431500 | 431000 | 431500 | 431000 | 565 |
| 259 | 20231213 | 143000 | 99472188000 | 431000 | 431000 | 431500 | 431000 | 744 |
| 260 | 20231213 | 142900 | 99151388000 | 431500 | 431500 | 431500 | 431000 | 401 |
| 261 | 20231213 | 142800 | 98978481500 | 431000 | 431000 | 431500 | 431000 | 621 |
| 262 | 20231213 | 142700 | 98710786000 | 431500 | 431000 | 431500 | 431000 | 456 |
| 263 | 20231213 | 142600 | 98514191500 | 431000 | 431500 | 431500 | 431000 | 345 |
| 264 | 20231213 | 142500 | 98365442500 | 431000 | 431000 | 431500 | 431000 | 449 |
| 265 | 20231213 | 142400 | 98171783000 | 431500 | 431500 | 431500 | 431000 | 833 |
| 266 | 20231213 | 142300 | 97812529500 | 431500 | 431000 | 431500 | 431000 | 437 |
| 267 | 20231213 | 142200 | 97624095500 | 431000 | 431500 | 431500 | 431000 | 357 |
| 268 | 20231213 | 142100 | 97470177500 | 431500 | 431500 | 431500 | 431000 | 812 |
| 269 | 20231213 | 142000 | 97119867000 | 431500 | 431500 | 432000 | 431000 | 3622 |
| 270 | 20231213 | 141900 | 95557049000 | 431500 | 432000 | 432000 | 431500 | 445 |
| 271 | 20231213 | 141800 | 95365024000 | 431500 | 432000 | 432000 | 431500 | 560 |
| 272 | 20231213 | 141700 | 95123357000 | 431500 | 432000 | 432500 | 431500 | 3248 |
| 273 | 20231213 | 141600 | 93720280500 | 432500 | 432500 | 432500 | 432000 | 378 |
| 274 | 20231213 | 141500 | 93556945500 | 432000 | 432000 | 432500 | 432000 | 322 |
| 275 | 20231213 | 141400 | 93417812000 | 432500 | 432500 | 432500 | 432000 | 847 |
| 276 | 20231213 | 141300 | 93051632500 | 432000 | 432000 | 432500 | 432000 | 440 |
| 277 | 20231213 | 141200 | 92861504000 | 432000 | 432000 | 432500 | 432000 | 326 |
| 278 | 20231213 | 141100 | 92720658000 | 432500 | 432500 | 432500 | 432000 | 326 |
| 279 | 20231213 | 141000 | 92579804500 | 432000 | 432500 | 432500 | 432000 | 365 |
| 280 | 20231213 | 140900 | 92422089500 | 432000 | 432500 | 432500 | 432000 | 313 |
| 281 | 20231213 | 140800 | 92286826000 | 432500 | 432000 | 432500 | 432000 | 414 |
| 282 | 20231213 | 140700 | 92107935000 | 432500 | 432500 | 432500 | 432000 | 368 |
| 283 | 20231213 | 140600 | 91948917500 | 432500 | 432000 | 432500 | 432000 | 329 |
| 284 | 20231213 | 140500 | 91806766000 | 432500 | 432500 | 432500 | 432000 | 263 |
| 285 | 20231213 | 140400 | 91693116500 | 432000 | 432000 | 432500 | 432000 | 546 |
| 286 | 20231213 | 140300 | 91457227000 | 432500 | 432000 | 432500 | 432000 | 531 |
| 287 | 20231213 | 140200 | 91227702000 | 432000 | 432500 | 432500 | 432000 | 275 |
| 288 | 20231213 | 140100 | 91108873000 | 432500 | 432000 | 432500 | 432000 | 212 |
| 289 | 20231213 | 140000 | 91017271500 | 432000 | 432500 | 432500 | 432000 | 324 |
| 290 | 20231213 | 135900 | 90877263500 | 432500 | 432500 | 432500 | 432000 | 561 |
| 291 | 20231213 | 135800 | 90634898500 | 432000 | 432000 | 432500 | 432000 | 291 |
| 292 | 20231213 | 135700 | 90509163500 | 432000 | 432500 | 433000 | 432000 | 2103 |
| 293 | 20231213 | 135600 | 89599653500 | 432500 | 433000 | 433000 | 432500 | 379 |
| 294 | 20231213 | 135500 | 89435712000 | 432500 | 433000 | 433000 | 432500 | 533 |
| 295 | 20231213 | 135400 | 89205155000 | 433000 | 432500 | 433000 | 432500 | 272 |
| 296 | 20231213 | 135300 | 89087491000 | 432500 | 432500 | 433000 | 432500 | 361 |
| 297 | 20231213 | 135200 | 88931331500 | 432500 | 432500 | 433000 | 432500 | 208 |
| 298 | 20231213 | 135100 | 88841363500 | 433000 | 432500 | 433000 | 432500 | 199 |
| 299 | 20231213 | 135000 | 88755277500 | 433000 | 432500 | 433000 | 432500 | 322 |
| 300 | 20231213 | 134900 | 88615964000 | 432500 | 432500 | 433000 | 432500 | 244 |
| 301 | 20231213 | 134800 | 88510430000 | 432500 | 433000 | 433000 | 432500 | 210 |
| 302 | 20231213 | 134700 | 88419576000 | 433000 | 433000 | 433000 | 432500 | 305 |
| 303 | 20231213 | 134600 | 88287592500 | 433000 | 432500 | 433000 | 432500 | 305 |
| 304 | 20231213 | 134500 | 88155662000 | 432500 | 433000 | 433000 | 432500 | 191 |
| 305 | 20231213 | 134400 | 88073036000 | 432500 | 432500 | 433000 | 432500 | 309 |
| 306 | 20231213 | 134300 | 87939384500 | 433000 | 432500 | 433000 | 432500 | 177 |
| 307 | 20231213 | 134200 | 87862813500 | 432500 | 432500 | 433000 | 432000 | 378 |
| 308 | 20231213 | 134100 | 87699286500 | 432500 | 432500 | 432500 | 432000 | 808 |
| 309 | 20231213 | 134000 | 87349914500 | 432000 | 432500 | 432500 | 432000 | 860 |
| 310 | 20231213 | 133900 | 86978107000 | 432500 | 432000 | 432500 | 432000 | 565 |
| 311 | 20231213 | 133800 | 86733857500 | 432500 | 432000 | 432500 | 432000 | 600 |
| 312 | 20231213 | 133700 | 86474634000 | 432500 | 432000 | 432500 | 432000 | 331 |
| 313 | 20231213 | 133600 | 86331620500 | 432000 | 432500 | 433000 | 432000 | 3833 |
| 314 | 20231213 | 133500 | 84674037000 | 432500 | 432500 | 433000 | 432500 | 493 |
| 315 | 20231213 | 133400 | 84460755500 | 433000 | 432500 | 433000 | 432500 | 461 |
| 316 | 20231213 | 133300 | 84261326000 | 433000 | 433000 | 433500 | 432500 | 4817 |
| 317 | 20231213 | 133200 | 82175981000 | 433000 | 433500 | 433500 | 433000 | 320 |
| 318 | 20231213 | 133100 | 82037372000 | 433000 | 433500 | 433500 | 433000 | 256 |
| 319 | 20231213 | 133000 | 81926501000 | 433000 | 433500 | 433500 | 433000 | 275 |
| 320 | 20231213 | 132900 | 81807377500 | 433000 | 433500 | 433500 | 433000 | 293 |
| 321 | 20231213 | 132800 | 81680439000 | 433000 | 433000 | 433500 | 433000 | 248 |
| 322 | 20231213 | 132700 | 81572984000 | 433500 | 433500 | 433500 | 433000 | 210 |
| 323 | 20231213 | 132600 | 81481999000 | 433500 | 433000 | 433500 | 433000 | 454 |
| 324 | 20231213 | 132500 | 81285258000 | 433000 | 433500 | 433500 | 433000 | 259 |
| 325 | 20231213 | 132400 | 81173036000 | 433500 | 433500 | 433500 | 433000 | 127 |
| 326 | 20231213 | 132300 | 81118024500 | 433500 | 433000 | 433500 | 433000 | 176 |
| 327 | 20231213 | 132200 | 81041768000 | 433000 | 433000 | 433500 | 433000 | 283 |
| 328 | 20231213 | 132100 | 80919157500 | 433000 | 433000 | 433500 | 433000 | 128 |
| 329 | 20231213 | 132000 | 80863725000 | 433000 | 433500 | 433500 | 433000 | 113 |
| 330 | 20231213 | 131900 | 80814781000 | 433000 | 433000 | 433500 | 433000 | 326 |
| 331 | 20231213 | 131800 | 80673556000 | 433500 | 433000 | 433500 | 433000 | 149 |
| 332 | 20231213 | 131700 | 80609033500 | 433000 | 433000 | 433500 | 433000 | 508 |
| 333 | 20231213 | 131600 | 80389061000 | 433000 | 433500 | 433500 | 433000 | 175 |
| 334 | 20231213 | 131500 | 80313263500 | 433000 | 433500 | 433500 | 433000 | 979 |
| 335 | 20231213 | 131400 | 79889277500 | 433000 | 433500 | 433500 | 433000 | 115 |
| 336 | 20231213 | 131300 | 79839465500 | 433000 | 433500 | 433500 | 433000 | 133 |
| 337 | 20231213 | 131200 | 79781868000 | 433500 | 433500 | 433500 | 433000 | 633 |
| 338 | 20231213 | 131100 | 79507525000 | 433000 | 433500 | 433500 | 433000 | 170 |
| 339 | 20231213 | 131000 | 79433904500 | 433000 | 433500 | 433500 | 432500 | 224 |
| 340 | 20231213 | 130900 | 79336923000 | 433000 | 433000 | 433500 | 432500 | 832 |
| 341 | 20231213 | 130800 | 78976704000 | 432500 | 433000 | 433500 | 432500 | 1351 |
| 342 | 20231213 | 130700 | 78391752000 | 433000 | 433000 | 433000 | 432500 | 325 |
| 343 | 20231213 | 130600 | 78251108500 | 432500 | 432500 | 433000 | 432500 | 659 |
| 344 | 20231213 | 130500 | 77966043500 | 432500 | 433000 | 433000 | 432500 | 5086 |
| 345 | 20231213 | 130400 | 75763863000 | 433500 | 433500 | 434000 | 433000 | 10396 |
| 346 | 20231213 | 130300 | 71258195500 | 433500 | 433500 | 434000 | 433500 | 1719 |
| 347 | 20231213 | 130200 | 70512986000 | 433500 | 434000 | 434000 | 433500 | 172 |
| 348 | 20231213 | 130100 | 70438382000 | 434000 | 434000 | 434000 | 433500 | 135 |
| 349 | 20231213 | 130000 | 70379822000 | 434000 | 434000 | 434500 | 433500 | 1987 |
| 350 | 20231213 | 125900 | 69517680000 | 434000 | 434000 | 434500 | 434000 | 643 |
| 351 | 20231213 | 125800 | 69238515000 | 434500 | 434000 | 434500 | 434000 | 155 |
| 352 | 20231213 | 125700 | 69171227500 | 434000 | 434000 | 434500 | 433500 | 261 |
| 353 | 20231213 | 125600 | 69057969000 | 434000 | 434000 | 434500 | 433500 | 543 |
| 354 | 20231213 | 125500 | 68822319500 | 434000 | 434000 | 434500 | 433500 | 333 |
| 355 | 20231213 | 125400 | 68677890500 | 433500 | 434000 | 434000 | 433500 | 237 |
| 356 | 20231213 | 125300 | 68575057500 | 433500 | 434000 | 434500 | 433500 | 368 |
| 357 | 20231213 | 125200 | 68415404000 | 434000 | 434000 | 434000 | 433500 | 493 |
| 358 | 20231213 | 125100 | 68201498500 | 434000 | 434000 | 434000 | 433500 | 156 |
| 359 | 20231213 | 125000 | 68133844000 | 434000 | 433500 | 434000 | 433500 | 148 |
| 360 | 20231213 | 124900 | 68069659500 | 433500 | 433500 | 434500 | 433500 | 151 |
| 361 | 20231213 | 124800 | 68004158000 | 434000 | 433500 | 434500 | 433500 | 213 |
| 362 | 20231213 | 124700 | 67911749500 | 434000 | 434000 | 434000 | 433500 | 205 |
| 363 | 20231213 | 124600 | 67822829500 | 433500 | 434000 | 434000 | 433500 | 395 |
| 364 | 20231213 | 124500 | 67651437000 | 434000 | 434000 | 434000 | 433500 | 193 |
| 365 | 20231213 | 124400 | 67567719000 | 434000 | 434500 | 434500 | 433500 | 1797 |
| 366 | 20231213 | 124300 | 66787818000 | 434000 | 434000 | 434500 | 434000 | 131 |
| 367 | 20231213 | 124200 | 66730949500 | 434000 | 434500 | 434500 | 434000 | 90 |
| 368 | 20231213 | 124100 | 66691878000 | 434000 | 434500 | 434500 | 434000 | 155 |
| 369 | 20231213 | 124000 | 66624574000 | 434000 | 434500 | 434500 | 434000 | 201 |
| 370 | 20231213 | 123900 | 66537302500 | 434000 | 434000 | 434500 | 433500 | 771 |
| 371 | 20231213 | 123800 | 66202607500 | 434000 | 433500 | 434000 | 433500 | 318 |
| 372 | 20231213 | 123700 | 66064702000 | 433500 | 433500 | 434000 | 433500 | 135 |
| 373 | 20231213 | 123600 | 66006167000 | 433500 | 434000 | 434000 | 433500 | 228 |
| 374 | 20231213 | 123500 | 65907256500 | 434000 | 434000 | 434000 | 433500 | 503 |
| 375 | 20231213 | 123400 | 65689009500 | 434000 | 434000 | 434000 | 433500 | 321 |
| 376 | 20231213 | 123300 | 65549739000 | 434000 | 434500 | 434500 | 433500 | 6007 |
| 377 | 20231213 | 123200 | 62942731500 | 434500 | 434500 | 434500 | 434000 | 151 |
| 378 | 20231213 | 123100 | 62877175500 | 434500 | 434000 | 434500 | 434000 | 355 |
| 379 | 20231213 | 123000 | 62722981500 | 434000 | 434000 | 434500 | 434000 | 215 |
| 380 | 20231213 | 122900 | 62629663500 | 434500 | 434000 | 434500 | 434000 | 243 |
| 381 | 20231213 | 122800 | 62524127500 | 434500 | 434000 | 434500 | 434000 | 166 |
| 382 | 20231213 | 122700 | 62452061000 | 434500 | 434000 | 434500 | 434000 | 233 |
| 383 | 20231213 | 122600 | 62350850500 | 434500 | 434500 | 435000 | 434000 | 1540 |
| 384 | 20231213 | 122500 | 61681769500 | 434500 | 435000 | 435000 | 434500 | 163 |
| 385 | 20231213 | 122400 | 61610935500 | 434500 | 435000 | 435000 | 434500 | 194 |
| 386 | 20231213 | 122300 | 61526608000 | 435000 | 434500 | 435000 | 434500 | 186 |
| 387 | 20231213 | 122200 | 61445730000 | 435000 | 435000 | 435000 | 434500 | 226 |
| 388 | 20231213 | 122100 | 61347511500 | 434500 | 435000 | 435000 | 434500 | 290 |
| 389 | 20231213 | 122000 | 61221474500 | 434500 | 435000 | 435000 | 434500 | 133 |
| 390 | 20231213 | 121900 | 61163654000 | 435000 | 434500 | 435000 | 434500 | 107 |
| 391 | 20231213 | 121800 | 61117136500 | 435000 | 435000 | 435000 | 434500 | 256 |
| 392 | 20231213 | 121700 | 61005820000 | 435000 | 434500 | 435000 | 434500 | 220 |
| 393 | 20231213 | 121600 | 60910164500 | 434500 | 434500 | 435000 | 434500 | 148 |
| 394 | 20231213 | 121500 | 60845835500 | 435000 | 434500 | 435000 | 434500 | 204 |
| 395 | 20231213 | 121400 | 60757186000 | 434500 | 435000 | 435000 | 434500 | 72 |
| 396 | 20231213 | 121300 | 60725894500 | 435000 | 435000 | 435500 | 434500 | 198 |
| 397 | 20231213 | 121200 | 60639777500 | 435000 | 434500 | 435500 | 434500 | 1191 |
| 398 | 20231213 | 121100 | 60121732000 | 435000 | 434500 | 435000 | 434500 | 100 |
| 399 | 20231213 | 121000 | 60078252500 | 435000 | 435000 | 435000 | 434500 | 132 |
| 400 | 20231213 | 120900 | 60020870000 | 435000 | 435000 | 435000 | 434500 | 221 |
| 401 | 20231213 | 120800 | 59924807000 | 434500 | 434500 | 435000 | 434500 | 265 |
| 402 | 20231213 | 120700 | 59809584500 | 434500 | 435000 | 435000 | 434500 | 46 |
| 403 | 20231213 | 120600 | 59789582500 | 434500 | 435000 | 435000 | 434500 | 170 |
| 404 | 20231213 | 120500 | 59715662000 | 435000 | 435000 | 435500 | 434500 | 382 |
| 405 | 20231213 | 120400 | 59549498500 | 435000 | 435000 | 435000 | 434500 | 422 |
| 406 | 20231213 | 120300 | 59365947000 | 435000 | 435000 | 435500 | 434500 | 1399 |
| 407 | 20231213 | 120200 | 58757401500 | 434500 | 435000 | 435000 | 434500 | 189 |
| 408 | 20231213 | 120100 | 58675247000 | 434500 | 435000 | 435000 | 434500 | 363 |
| 409 | 20231213 | 120000 | 58517449500 | 435000 | 434500 | 435000 | 434500 | 127 |
| 410 | 20231213 | 115900 | 58462247000 | 434500 | 435000 | 435000 | 434500 | 323 |
| 411 | 20231213 | 115800 | 58321787500 | 435000 | 435000 | 435000 | 434500 | 187 |
| 412 | 20231213 | 115700 | 58240502500 | 435000 | 434500 | 435000 | 434500 | 115 |
| 413 | 20231213 | 115600 | 58190520500 | 434500 | 434500 | 435000 | 434500 | 128 |
| 414 | 20231213 | 115500 | 58134895000 | 435000 | 434500 | 435000 | 434500 | 503 |
| 415 | 20231213 | 115400 | 57916301000 | 434500 | 434500 | 435000 | 434500 | 1108 |
| 416 | 20231213 | 115300 | 57434347500 | 435000 | 434500 | 435000 | 434500 | 157 |
| 417 | 20231213 | 115200 | 57366121000 | 434500 | 435000 | 435000 | 434500 | 90 |
| 418 | 20231213 | 115100 | 57327009000 | 434500 | 435000 | 435000 | 434500 | 144 |
| 419 | 20231213 | 115000 | 57264423500 | 435000 | 435000 | 435000 | 434500 | 180 |
| 420 | 20231213 | 114900 | 57186185000 | 434500 | 434500 | 435000 | 434500 | 283 |
| 421 | 20231213 | 114800 | 57063131500 | 434500 | 434500 | 435000 | 434000 | 597 |
| 422 | 20231213 | 114700 | 56803731000 | 434000 | 434500 | 434500 | 434000 | 429 |
| 423 | 20231213 | 114600 | 56617388500 | 434000 | 434500 | 434500 | 434000 | 185 |
| 424 | 20231213 | 114500 | 56537066000 | 434500 | 434500 | 434500 | 434000 | 187 |
| 425 | 20231213 | 114400 | 56455850500 | 434000 | 434500 | 434500 | 434000 | 166 |
| 426 | 20231213 | 114300 | 56383780000 | 434000 | 434500 | 434500 | 434000 | 299 |
| 427 | 20231213 | 114200 | 56253930500 | 434500 | 434000 | 434500 | 434000 | 253 |
| 428 | 20231213 | 114100 | 56144045000 | 434000 | 434500 | 434500 | 434000 | 544 |
| 429 | 20231213 | 114000 | 55907741000 | 434000 | 434500 | 434500 | 434000 | 651 |
| 430 | 20231213 | 113900 | 55624928000 | 434500 | 434500 | 434500 | 434000 | 397 |
| 431 | 20231213 | 113800 | 55452500500 | 434000 | 434500 | 434500 | 434000 | 216 |
| 432 | 20231213 | 113700 | 55358714500 | 434500 | 434000 | 434500 | 434000 | 241 |
| 433 | 20231213 | 113600 | 55254081500 | 434000 | 434000 | 434500 | 434000 | 353 |
| 434 | 20231213 | 113500 | 55100838500 | 434000 | 434500 | 434500 | 434000 | 220 |
| 435 | 20231213 | 113400 | 55005330000 | 434500 | 434500 | 434500 | 434000 | 1802 |
| 436 | 20231213 | 113300 | 54222407500 | 434500 | 435000 | 435000 | 434500 | 345 |
| 437 | 20231213 | 113200 | 54072493000 | 435000 | 434500 | 435000 | 434500 | 203 |
| 438 | 20231213 | 113100 | 53984281000 | 434500 | 435500 | 435500 | 434500 | 2422 |
| 439 | 20231213 | 113000 | 52930913500 | 435000 | 435500 | 435500 | 435000 | 526 |
| 440 | 20231213 | 112900 | 52702073000 | 435500 | 435000 | 435500 | 435000 | 530 |
| 441 | 20231213 | 112800 | 52471521500 | 435500 | 435000 | 435500 | 435000 | 390 |
| 442 | 20231213 | 112700 | 52301845000 | 435000 | 435000 | 435500 | 435000 | 189 |
| 443 | 20231213 | 112600 | 52219609500 | 435000 | 435500 | 435500 | 435000 | 291 |
| 444 | 20231213 | 112500 | 52092965000 | 435500 | 435500 | 435500 | 435000 | 273 |
| 445 | 20231213 | 112400 | 51974175000 | 435500 | 435000 | 435500 | 435000 | 278 |
| 446 | 20231213 | 112300 | 51853190000 | 435500 | 435000 | 435500 | 435000 | 198 |
| 447 | 20231213 | 112200 | 51767013500 | 435500 | 435500 | 436000 | 435000 | 2294 |
| 448 | 20231213 | 112100 | 50767974500 | 435500 | 436000 | 436000 | 435500 | 217 |
| 449 | 20231213 | 112000 | 50673448000 | 435500 | 436000 | 436000 | 435500 | 89 |
| 450 | 20231213 | 111900 | 50634672500 | 436000 | 436500 | 436500 | 435500 | 2483 |
| 451 | 20231213 | 111800 | 49552103500 | 436500 | 436500 | 436500 | 436000 | 592 |
| 452 | 20231213 | 111700 | 49293949000 | 436500 | 436000 | 436500 | 436000 | 147 |
| 453 | 20231213 | 111600 | 49229819500 | 436500 | 436500 | 436500 | 436000 | 123 |
| 454 | 20231213 | 111500 | 49176171500 | 436000 | 436500 | 436500 | 436000 | 174 |
| 455 | 20231213 | 111400 | 49100285500 | 436500 | 436500 | 436500 | 436000 | 269 |
| 456 | 20231213 | 111300 | 48982947500 | 436500 | 436500 | 436500 | 436000 | 499 |
| 457 | 20231213 | 111200 | 48765232500 | 436000 | 436000 | 436500 | 436000 | 183 |
| 458 | 20231213 | 111100 | 48685423500 | 436000 | 436500 | 436500 | 436000 | 118 |
| 459 | 20231213 | 111000 | 48633945000 | 436000 | 436500 | 436500 | 436000 | 210 |
| 460 | 20231213 | 110900 | 48542315000 | 436500 | 436000 | 436500 | 436000 | 408 |
| 461 | 20231213 | 110800 | 48364332500 | 436500 | 436000 | 436500 | 436000 | 229 |
| 462 | 20231213 | 110700 | 48264433500 | 436500 | 436000 | 436500 | 436000 | 243 |
| 463 | 20231213 | 110600 | 48158386000 | 436500 | 436500 | 436500 | 436000 | 155 |
| 464 | 20231213 | 110500 | 48090754500 | 436500 | 436500 | 436500 | 436000 | 138 |
| 465 | 20231213 | 110400 | 48030558500 | 436000 | 436500 | 436500 | 436000 | 189 |
| 466 | 20231213 | 110300 | 47948100000 | 436000 | 436500 | 436500 | 436000 | 234 |
| 467 | 20231213 | 110200 | 47846037500 | 436500 | 436500 | 436500 | 436000 | 122 |
| 468 | 20231213 | 110100 | 47792823000 | 436500 | 436500 | 436500 | 436000 | 133 |
| 469 | 20231213 | 110000 | 47734809000 | 436000 | 436000 | 436500 | 436000 | 217 |
| 470 | 20231213 | 105900 | 47640134500 | 436000 | 436500 | 436500 | 436000 | 190 |
| 471 | 20231213 | 105800 | 47557260000 | 436000 | 436500 | 436500 | 436000 | 141 |
| 472 | 20231213 | 105700 | 47495755000 | 436500 | 436500 | 436500 | 436000 | 433 |
| 473 | 20231213 | 105600 | 47306780500 | 436500 | 436500 | 436500 | 436000 | 177 |
| 474 | 20231213 | 105500 | 47229577500 | 436000 | 436000 | 436500 | 436000 | 161 |
| 475 | 20231213 | 105400 | 47159345500 | 436000 | 436000 | 436500 | 436000 | 158 |
| 476 | 20231213 | 105300 | 47090413000 | 436500 | 436500 | 436500 | 436000 | 128 |
| 477 | 20231213 | 105200 | 47034586000 | 436000 | 436500 | 436500 | 436000 | 102 |
| 478 | 20231213 | 105100 | 46990101000 | 436000 | 436500 | 436500 | 436000 | 147 |
| 479 | 20231213 | 105000 | 46925983000 | 436000 | 436000 | 436500 | 436000 | 136 |
| 480 | 20231213 | 104900 | 46866668500 | 436000 | 436000 | 436500 | 436000 | 589 |
| 481 | 20231213 | 104800 | 46609602000 | 436500 | 436000 | 436500 | 436000 | 620 |
| 482 | 20231213 | 104700 | 46339013000 | 436500 | 436000 | 436500 | 436000 | 335 |
| 483 | 20231213 | 104600 | 46192931000 | 436000 | 436000 | 436500 | 436000 | 105 |
| 484 | 20231213 | 104500 | 46147132500 | 436000 | 436000 | 436500 | 436000 | 122 |
| 485 | 20231213 | 104400 | 46093935000 | 436500 | 436500 | 436500 | 436000 | 318 |
| 486 | 20231213 | 104300 | 45955219500 | 436000 | 436000 | 436500 | 435500 | 644 |
| 487 | 20231213 | 104200 | 45674415500 | 436000 | 436000 | 436000 | 435500 | 90 |
| 488 | 20231213 | 104100 | 45635189500 | 435500 | 436000 | 436000 | 435500 | 451 |
| 489 | 20231213 | 104000 | 45438594000 | 435500 | 435500 | 436000 | 435500 | 580 |
| 490 | 20231213 | 103900 | 45185790500 | 435500 | 435500 | 436000 | 435500 | 610 |
| 491 | 20231213 | 103800 | 44919871000 | 435500 | 436000 | 436000 | 435500 | 149 |
| 492 | 20231213 | 103700 | 44854950500 | 436000 | 435500 | 436000 | 435500 | 180 |
| 493 | 20231213 | 103600 | 44776498000 | 436000 | 436000 | 436000 | 435500 | 1180 |
| 494 | 20231213 | 103500 | 44262047000 | 435500 | 436000 | 436000 | 435500 | 180 |
| 495 | 20231213 | 103400 | 44183599000 | 435500 | 436500 | 436500 | 435500 | 1500 |
| 496 | 20231213 | 103300 | 43529621500 | 436000 | 436500 | 436500 | 436000 | 116 |
| 497 | 20231213 | 103200 | 43479027500 | 436000 | 436500 | 436500 | 436000 | 66 |
| 498 | 20231213 | 103100 | 43450241500 | 436000 | 436500 | 436500 | 436000 | 116 |
| 499 | 20231213 | 103000 | 43399643500 | 436500 | 436000 | 436500 | 436000 | 551 |
| 500 | 20231213 | 102900 | 43159346000 | 436000 | 436000 | 436000 | 435500 | 194 |
| 501 | 20231213 | 102800 | 43074777000 | 436000 | 435500 | 436000 | 435500 | 1094 |
| 502 | 20231213 | 102700 | 42597829500 | 436000 | 436000 | 436000 | 435500 | 191 |
| 503 | 20231213 | 102600 | 42514613500 | 435500 | 436000 | 436000 | 435500 | 65 |
| 504 | 20231213 | 102500 | 42486295500 | 436000 | 436000 | 436000 | 435500 | 407 |
| 505 | 20231213 | 102400 | 42308972000 | 436000 | 435500 | 436000 | 435500 | 185 |
| 506 | 20231213 | 102300 | 42228368500 | 435500 | 436000 | 436000 | 435500 | 176 |
| 507 | 20231213 | 102200 | 42151676500 | 436000 | 436000 | 436000 | 435500 | 141 |
| 508 | 20231213 | 102100 | 42090229000 | 436000 | 436000 | 436000 | 435500 | 259 |
| 509 | 20231213 | 102000 | 41977328500 | 436000 | 435500 | 436000 | 435500 | 157 |
| 510 | 20231213 | 101900 | 41908922000 | 435500 | 436500 | 436500 | 435500 | 770 |
| 511 | 20231213 | 101800 | 41573210500 | 436000 | 436000 | 436500 | 436000 | 141 |
| 512 | 20231213 | 101700 | 41511725000 | 436000 | 436000 | 436500 | 435500 | 425 |
| 513 | 20231213 | 101600 | 41326436000 | 436000 | 436000 | 436000 | 435500 | 302 |
| 514 | 20231213 | 101500 | 41194776500 | 435500 | 436000 | 436000 | 435500 | 527 |
| 515 | 20231213 | 101400 | 40965128500 | 435500 | 435500 | 436000 | 435500 | 269 |
| 516 | 20231213 | 101300 | 40847907000 | 436000 | 435500 | 436000 | 435000 | 780 |
| 517 | 20231213 | 101200 | 40507963000 | 435500 | 435500 | 435500 | 435000 | 434 |
| 518 | 20231213 | 101100 | 40319013000 | 435000 | 435500 | 435500 | 435000 | 649 |
| 519 | 20231213 | 101000 | 40036410500 | 435500 | 435000 | 435500 | 435000 | 294 |
| 520 | 20231213 | 100900 | 39908472500 | 435500 | 435000 | 435500 | 435000 | 176 |
| 521 | 20231213 | 100800 | 39831859500 | 435000 | 435000 | 435500 | 435000 | 970 |
| 522 | 20231213 | 100700 | 39409458500 | 435500 | 435000 | 435500 | 435000 | 290 |
| 523 | 20231213 | 100600 | 39283230500 | 435500 | 435000 | 435500 | 435000 | 216 |
| 524 | 20231213 | 100500 | 39189240000 | 435000 | 435500 | 435500 | 435000 | 405 |
| 525 | 20231213 | 100400 | 39013056000 | 435500 | 435000 | 435500 | 435000 | 279 |
| 526 | 20231213 | 100300 | 38891672500 | 435000 | 434500 | 435000 | 434500 | 482 |
| 527 | 20231213 | 100200 | 38682072000 | 434500 | 434500 | 434500 | 434000 | 607 |
| 528 | 20231213 | 100100 | 38418407000 | 434500 | 434500 | 434500 | 434000 | 584 |
| 529 | 20231213 | 100000 | 38164921000 | 434000 | 434500 | 434500 | 434000 | 455 |
| 530 | 20231213 | 095900 | 37967341000 | 434500 | 434000 | 434500 | 434000 | 358 |
| 531 | 20231213 | 095800 | 37811903500 | 434000 | 434500 | 435000 | 434000 | 807 |
| 532 | 20231213 | 095700 | 37461266500 | 434500 | 434500 | 435000 | 434500 | 428 |
| 533 | 20231213 | 095600 | 37275290500 | 434500 | 435000 | 435000 | 434500 | 185 |
| 534 | 20231213 | 095500 | 37194883000 | 434500 | 435000 | 435000 | 434500 | 127 |
| 535 | 20231213 | 095400 | 37139667500 | 434500 | 434000 | 435000 | 434000 | 686 |
| 536 | 20231213 | 095300 | 36841476500 | 434000 | 434500 | 434500 | 434000 | 319 |
| 537 | 20231213 | 095200 | 36703005000 | 434500 | 434000 | 434500 | 433500 | 645 |
| 538 | 20231213 | 095100 | 36423098500 | 433500 | 434500 | 434500 | 433500 | 3068 |
| 539 | 20231213 | 095000 | 35091951000 | 434500 | 434500 | 434500 | 434000 | 589 |
| 540 | 20231213 | 094900 | 34836296000 | 434500 | 434500 | 435000 | 434000 | 1088 |
| 541 | 20231213 | 094800 | 34363781500 | 434500 | 435000 | 435500 | 434000 | 6828 |
| 542 | 20231213 | 094700 | 31394816000 | 435000 | 435500 | 435500 | 435000 | 462 |
| 543 | 20231213 | 094600 | 31193781500 | 435500 | 435500 | 435500 | 435000 | 393 |
| 544 | 20231213 | 094500 | 31022744500 | 435500 | 435500 | 435500 | 435000 | 1696 |
| 545 | 20231213 | 094400 | 30284869000 | 435500 | 435500 | 436000 | 435000 | 803 |
| 546 | 20231213 | 094300 | 29935248000 | 435500 | 435500 | 435500 | 435000 | 1012 |
| 547 | 20231213 | 094200 | 29494843000 | 435500 | 435500 | 436000 | 435000 | 3966 |
| 548 | 20231213 | 094100 | 27767937000 | 436000 | 435500 | 436000 | 435500 | 346 |
| 549 | 20231213 | 094000 | 27617200500 | 436000 | 436000 | 436000 | 435500 | 281 |
| 550 | 20231213 | 093900 | 27494792500 | 435500 | 435500 | 436000 | 435000 | 648 |
| 551 | 20231213 | 093800 | 27212713500 | 435500 | 435500 | 436000 | 435000 | 1237 |
| 552 | 20231213 | 093700 | 26674145000 | 435500 | 435500 | 436000 | 435000 | 1129 |
| 553 | 20231213 | 093600 | 26182639000 | 435000 | 436000 | 436000 | 435000 | 1446 |
| 554 | 20231213 | 093500 | 25553250000 | 435500 | 436000 | 436000 | 435500 | 3174 |
| 555 | 20231213 | 093400 | 24170585500 | 436000 | 436000 | 436500 | 436000 | 381 |
| 556 | 20231213 | 093300 | 24004448000 | 436000 | 436000 | 436500 | 435500 | 3126 |
| 557 | 20231213 | 093200 | 22641678500 | 436000 | 436500 | 437000 | 436000 | 1062 |
| 558 | 20231213 | 093100 | 22178239500 | 437000 | 437500 | 437500 | 436500 | 995 |
| 559 | 20231213 | 093000 | 21743830500 | 437000 | 436500 | 437500 | 436000 | 961 |
| 560 | 20231213 | 092900 | 21324207500 | 436000 | 436500 | 436500 | 436000 | 532 |
| 561 | 20231213 | 092800 | 21092211000 | 436500 | 436500 | 436500 | 436000 | 449 |
| 562 | 20231213 | 092700 | 20896382000 | 436500 | 436500 | 436500 | 436000 | 806 |
| 563 | 20231213 | 092600 | 20544705500 | 436500 | 437000 | 437000 | 436000 | 2886 |
| 564 | 20231213 | 092500 | 19285515500 | 437000 | 437000 | 437500 | 436500 | 1154 |
| 565 | 20231213 | 092400 | 18781166500 | 436500 | 437500 | 437500 | 436500 | 1867 |
| 566 | 20231213 | 092300 | 17965203500 | 438000 | 438000 | 438500 | 437500 | 298 |
| 567 | 20231213 | 092200 | 17834769500 | 438000 | 437500 | 438000 | 437500 | 606 |
| 568 | 20231213 | 092100 | 17569513500 | 437500 | 438000 | 438500 | 437000 | 574 |
| 569 | 20231213 | 092000 | 17318138000 | 438000 | 437000 | 438500 | 437000 | 1214 |
| 570 | 20231213 | 091900 | 16786919500 | 437500 | 436500 | 438500 | 436000 | 2190 |
| 571 | 20231213 | 091800 | 15828929500 | 436500 | 437500 | 437500 | 436000 | 5045 |
| 572 | 20231213 | 091700 | 13623951000 | 438000 | 438000 | 438500 | 437500 | 3473 |
| 573 | 20231213 | 091600 | 12102964000 | 438000 | 438500 | 438500 | 438000 | 1776 |
| 574 | 20231213 | 091500 | 11324311500 | 438500 | 439000 | 439000 | 438500 | 208 |
| 575 | 20231213 | 091400 | 11233086000 | 439000 | 439000 | 439000 | 438500 | 182 |
| 576 | 20231213 | 091300 | 11153249500 | 438500 | 438500 | 439000 | 438000 | 722 |
| 577 | 20231213 | 091200 | 10836676500 | 438500 | 438500 | 439000 | 438000 | 1206 |
| 578 | 20231213 | 091100 | 10307881500 | 438500 | 438500 | 438500 | 438000 | 1102 |
| 579 | 20231213 | 091000 | 9825090500 | 438500 | 439000 | 439000 | 438000 | 2040 |
| 580 | 20231213 | 090900 | 8930555500 | 439000 | 439000 | 439000 | 438500 | 243 |
| 581 | 20231213 | 090800 | 8823939000 | 439000 | 438500 | 439000 | 438500 | 419 |
| 582 | 20231213 | 090700 | 8640103500 | 438500 | 439000 | 439000 | 438500 | 1295 |
| 583 | 20231213 | 090600 | 8072184500 | 439000 | 438500 | 439000 | 438000 | 435 |
| 584 | 20231213 | 090500 | 7881398500 | 438500 | 438500 | 439000 | 438000 | 1962 |
| 585 | 20231213 | 090400 | 7020905000 | 438500 | 438500 | 438500 | 437500 | 1461 |
| 586 | 20231213 | 090300 | 6380917000 | 438500 | 439000 | 439000 | 438000 | 1727 |
| 587 | 20231213 | 090200 | 5623608500 | 439000 | 438000 | 439000 | 437500 | 1153 |
| 588 | 20231213 | 090100 | 5118343000 | 437500 | 439500 | 440500 | 437500 | 4412 |
| 589 | 20231213 | 090000 | 3180782000 | 439500 | 442000 | 443000 | 439000 | 7177 |