35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 3 | 20231201 | 184600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 4 | 20231201 | 184500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 5 | 20231201 | 184400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 6 | 20231201 | 184300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 7 | 20231201 | 184200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 8 | 20231201 | 184100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 9 | 20231201 | 184000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 10 | 20231201 | 183900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 11 | 20231201 | 183800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 12 | 20231201 | 183700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 13 | 20231201 | 183600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 14 | 20231201 | 183500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 15 | 20231201 | 183400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 16 | 20231201 | 183300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 17 | 20231201 | 183200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 18 | 20231201 | 183100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 19 | 20231201 | 183000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 20 | 20231201 | 182900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 21 | 20231201 | 182800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 22 | 20231201 | 182700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 23 | 20231201 | 182600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 24 | 20231201 | 182500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 25 | 20231201 | 182400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 26 | 20231201 | 182300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 27 | 20231201 | 182200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 28 | 20231201 | 182100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 29 | 20231201 | 182000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 30 | 20231201 | 181900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 31 | 20231201 | 181800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 32 | 20231201 | 181700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 33 | 20231201 | 181600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 34 | 20231201 | 181500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 35 | 20231201 | 181400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 36 | 20231201 | 181300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 37 | 20231201 | 181200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 38 | 20231201 | 181100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 39 | 20231201 | 181000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 40 | 20231201 | 180900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 41 | 20231201 | 180800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 42 | 20231201 | 180700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 43 | 20231201 | 180600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 44 | 20231201 | 180500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 45 | 20231201 | 180400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 46 | 20231201 | 180300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 47 | 20231201 | 180200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 48 | 20231201 | 180100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 49 | 20231201 | 180000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 50 | 20231201 | 175900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 51 | 20231201 | 175800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 52 | 20231201 | 175700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 53 | 20231201 | 175600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 54 | 20231201 | 175500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 55 | 20231201 | 175400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 56 | 20231201 | 175300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 57 | 20231201 | 175200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 58 | 20231201 | 175100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 59 | 20231201 | 175000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 60 | 20231201 | 174900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 61 | 20231201 | 174800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 62 | 20231201 | 174700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 63 | 20231201 | 174600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 64 | 20231201 | 174500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 65 | 20231201 | 174400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 66 | 20231201 | 174300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 67 | 20231201 | 174200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 68 | 20231201 | 174100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 69 | 20231201 | 174000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 70 | 20231201 | 173900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 71 | 20231201 | 173800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 72 | 20231201 | 173700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 73 | 20231201 | 173600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 74 | 20231201 | 173500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 75 | 20231201 | 173400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 76 | 20231201 | 173300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 77 | 20231201 | 173200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 78 | 20231201 | 173100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 79 | 20231201 | 173000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 80 | 20231201 | 172900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 81 | 20231201 | 172800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 82 | 20231201 | 172700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 83 | 20231201 | 172600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 84 | 20231201 | 172500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 85 | 20231201 | 172400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 86 | 20231201 | 172300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 87 | 20231201 | 172200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 88 | 20231201 | 172100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 89 | 20231201 | 172000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 90 | 20231201 | 171900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 91 | 20231201 | 171800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 92 | 20231201 | 171700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 93 | 20231201 | 171600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 94 | 20231201 | 171500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 95 | 20231201 | 171400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 96 | 20231201 | 171300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 97 | 20231201 | 171200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 98 | 20231201 | 171100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 99 | 20231201 | 171000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 100 | 20231201 | 170900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 101 | 20231201 | 170800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 102 | 20231201 | 170700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 103 | 20231201 | 170600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 104 | 20231201 | 170500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 105 | 20231201 | 170400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 106 | 20231201 | 170300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 107 | 20231201 | 170200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 108 | 20231201 | 170100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 109 | 20231201 | 170000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 110 | 20231201 | 165900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 111 | 20231201 | 165800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 112 | 20231201 | 165700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 113 | 20231201 | 165600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 114 | 20231201 | 165500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 115 | 20231201 | 165400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 116 | 20231201 | 165300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 117 | 20231201 | 165200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 118 | 20231201 | 165100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 119 | 20231201 | 165000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 120 | 20231201 | 164900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 121 | 20231201 | 164800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 122 | 20231201 | 164700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 123 | 20231201 | 164600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 124 | 20231201 | 164500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 125 | 20231201 | 164400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 126 | 20231201 | 164300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 127 | 20231201 | 164200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 128 | 20231201 | 164100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 129 | 20231201 | 164000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 130 | 20231201 | 163900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 131 | 20231201 | 163800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 132 | 20231201 | 163700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 133 | 20231201 | 163600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 134 | 20231201 | 163500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 135 | 20231201 | 163400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 136 | 20231201 | 163300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 137 | 20231201 | 163200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 138 | 20231201 | 163100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 139 | 20231201 | 163000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 140 | 20231201 | 162900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 141 | 20231201 | 162800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 142 | 20231201 | 162700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 143 | 20231201 | 162600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 144 | 20231201 | 162500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 145 | 20231201 | 162400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 146 | 20231201 | 162300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 147 | 20231201 | 162200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 148 | 20231201 | 162100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 149 | 20231201 | 162000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 150 | 20231201 | 161900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 151 | 20231201 | 161800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 152 | 20231201 | 161700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 153 | 20231201 | 161600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 154 | 20231201 | 161500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 155 | 20231201 | 161400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 156 | 20231201 | 161300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 157 | 20231201 | 161200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 158 | 20231201 | 161100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 159 | 20231201 | 161000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 160 | 20231201 | 160900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 161 | 20231201 | 160800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 162 | 20231201 | 160700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 163 | 20231201 | 160600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 164 | 20231201 | 160500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 165 | 20231201 | 160400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 166 | 20231201 | 160300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 167 | 20231201 | 160200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 168 | 20231201 | 160100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 169 | 20231201 | 160000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 170 | 20231201 | 155900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 171 | 20231201 | 155800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 172 | 20231201 | 155700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 173 | 20231201 | 155600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 174 | 20231201 | 155500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 175 | 20231201 | 155400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 176 | 20231201 | 155300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 177 | 20231201 | 155200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 178 | 20231201 | 155100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 179 | 20231201 | 155000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 180 | 20231201 | 154900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 181 | 20231201 | 154800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 182 | 20231201 | 154700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 183 | 20231201 | 154600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 184 | 20231201 | 154500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 185 | 20231201 | 154400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 186 | 20231201 | 154300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 187 | 20231201 | 154200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 188 | 20231201 | 154100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 189 | 20231201 | 154000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 190 | 20231201 | 153900 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 191 | 20231201 | 153800 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 192 | 20231201 | 153700 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 193 | 20231201 | 153600 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 194 | 20231201 | 153500 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 195 | 20231201 | 153400 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 196 | 20231201 | 153300 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 197 | 20231201 | 153200 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 198 | 20231201 | 153100 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 199 | 20231201 | 153000 | 195576538500 | 447000 | 447000 | 447000 | 447000 | 24384 |
| 200 | 20231201 | 152900 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 201 | 20231201 | 152800 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 202 | 20231201 | 152700 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 203 | 20231201 | 152600 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 204 | 20231201 | 152500 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 205 | 20231201 | 152400 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 206 | 20231201 | 152300 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 207 | 20231201 | 152200 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 208 | 20231201 | 152100 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 209 | 20231201 | 152000 | 184676890500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 210 | 20231201 | 151900 | 184676890500 | 448000 | 448500 | 448500 | 448000 | 1179 |
| 211 | 20231201 | 151800 | 184148354000 | 448500 | 448500 | 448500 | 448000 | 875 |
| 212 | 20231201 | 151700 | 183756328000 | 448500 | 448000 | 448500 | 447500 | 4055 |
| 213 | 20231201 | 151600 | 181940301000 | 448000 | 447500 | 448000 | 447500 | 3000 |
| 214 | 20231201 | 151500 | 180597575500 | 448000 | 448500 | 448500 | 447500 | 14566 |
| 215 | 20231201 | 151400 | 174072815000 | 448000 | 448000 | 448500 | 448000 | 1738 |
| 216 | 20231201 | 151300 | 173294053500 | 448500 | 448500 | 448500 | 448000 | 1024 |
| 217 | 20231201 | 151200 | 172835196500 | 448000 | 448000 | 448500 | 448000 | 896 |
| 218 | 20231201 | 151100 | 172433659500 | 448000 | 448000 | 448500 | 448000 | 852 |
| 219 | 20231201 | 151000 | 172051847000 | 448500 | 448500 | 448500 | 448000 | 1142 |
| 220 | 20231201 | 150900 | 171539886000 | 448500 | 448500 | 448500 | 448000 | 560 |
| 221 | 20231201 | 150800 | 171288880500 | 448500 | 448500 | 448500 | 448000 | 677 |
| 222 | 20231201 | 150700 | 170985380500 | 448500 | 448500 | 449000 | 448000 | 1463 |
| 223 | 20231201 | 150600 | 170329256500 | 449000 | 448500 | 449000 | 448500 | 302 |
| 224 | 20231201 | 150500 | 170193744500 | 449000 | 448500 | 449000 | 448000 | 2174 |
| 225 | 20231201 | 150400 | 169218946500 | 448500 | 449000 | 449000 | 448000 | 3722 |
| 226 | 20231201 | 150300 | 167549868500 | 448500 | 449000 | 449000 | 448500 | 2643 |
| 227 | 20231201 | 150200 | 166364413000 | 448500 | 448500 | 449000 | 448500 | 638 |
| 228 | 20231201 | 150100 | 166078151000 | 448500 | 449000 | 449000 | 448500 | 887 |
| 229 | 20231201 | 150000 | 165680121000 | 449000 | 448500 | 449000 | 448500 | 1026 |
| 230 | 20231201 | 145900 | 165219841000 | 448500 | 448500 | 449000 | 448500 | 590 |
| 231 | 20231201 | 145800 | 164955121500 | 448500 | 449000 | 449000 | 448500 | 931 |
| 232 | 20231201 | 145700 | 164537441500 | 449000 | 448500 | 449000 | 448500 | 388 |
| 233 | 20231201 | 145600 | 164363313000 | 449000 | 449000 | 449000 | 448500 | 1055 |
| 234 | 20231201 | 145500 | 163889841000 | 448500 | 449000 | 449000 | 448500 | 491 |
| 235 | 20231201 | 145400 | 163669486500 | 448500 | 449000 | 449500 | 448500 | 2677 |
| 236 | 20231201 | 145300 | 162467632000 | 449000 | 449000 | 449500 | 449000 | 836 |
| 237 | 20231201 | 145200 | 162092197000 | 449500 | 449500 | 449500 | 449000 | 409 |
| 238 | 20231201 | 145100 | 161908496000 | 449000 | 449500 | 449500 | 449000 | 562 |
| 239 | 20231201 | 145000 | 161656021500 | 449500 | 449500 | 449500 | 449000 | 627 |
| 240 | 20231201 | 144900 | 161374404500 | 449500 | 449500 | 449500 | 449000 | 1024 |
| 241 | 20231201 | 144800 | 160914514000 | 449000 | 449000 | 449500 | 449000 | 414 |
| 242 | 20231201 | 144700 | 160728557000 | 449000 | 449000 | 449500 | 449000 | 641 |
| 243 | 20231201 | 144600 | 160440651000 | 449000 | 449500 | 449500 | 449000 | 411 |
| 244 | 20231201 | 144500 | 160256064500 | 449000 | 449500 | 449500 | 449000 | 231 |
| 245 | 20231201 | 144400 | 160152308500 | 449000 | 449500 | 450000 | 449000 | 698 |
| 246 | 20231201 | 144300 | 159838540500 | 449500 | 449500 | 450000 | 449500 | 461 |
| 247 | 20231201 | 144200 | 159631220000 | 449500 | 449000 | 450000 | 449000 | 564 |
| 248 | 20231201 | 144100 | 159377732000 | 449500 | 449500 | 449500 | 449000 | 623 |
| 249 | 20231201 | 144000 | 159097824500 | 449500 | 449000 | 449500 | 449000 | 854 |
| 250 | 20231201 | 143900 | 158714112000 | 449000 | 449500 | 450000 | 449000 | 1378 |
| 251 | 20231201 | 143800 | 158094697500 | 449500 | 449500 | 450000 | 449500 | 321 |
| 252 | 20231201 | 143700 | 157950381500 | 449500 | 450000 | 450000 | 449500 | 354 |
| 253 | 20231201 | 143600 | 157791188000 | 449500 | 449500 | 450000 | 449000 | 697 |
| 254 | 20231201 | 143500 | 157477918000 | 449500 | 449500 | 449500 | 449000 | 476 |
| 255 | 20231201 | 143400 | 157264054000 | 449500 | 449000 | 449500 | 449000 | 259 |
| 256 | 20231201 | 143300 | 157147708000 | 449500 | 449000 | 449500 | 449000 | 597 |
| 257 | 20231201 | 143200 | 156879474500 | 449000 | 449500 | 449500 | 449000 | 312 |
| 258 | 20231201 | 143100 | 156739286000 | 449000 | 449500 | 449500 | 449000 | 300 |
| 259 | 20231201 | 143000 | 156604491000 | 449500 | 449500 | 449500 | 449000 | 1200 |
| 260 | 20231201 | 142900 | 156065526500 | 449500 | 449000 | 449500 | 449000 | 337 |
| 261 | 20231201 | 142800 | 155914076000 | 449000 | 449000 | 449500 | 449000 | 312 |
| 262 | 20231201 | 142700 | 155773873500 | 449000 | 449500 | 449500 | 449000 | 301 |
| 263 | 20231201 | 142600 | 155638630500 | 449500 | 449000 | 449500 | 449000 | 172 |
| 264 | 20231201 | 142500 | 155561356000 | 449000 | 449500 | 449500 | 449000 | 185 |
| 265 | 20231201 | 142400 | 155478253500 | 449000 | 449500 | 449500 | 449000 | 261 |
| 266 | 20231201 | 142300 | 155360981000 | 449500 | 449000 | 449500 | 449000 | 377 |
| 267 | 20231201 | 142200 | 155191596500 | 449000 | 449500 | 449500 | 449000 | 652 |
| 268 | 20231201 | 142100 | 154898754000 | 449500 | 449500 | 449500 | 449000 | 295 |
| 269 | 20231201 | 142000 | 154766252000 | 449000 | 449000 | 450000 | 449000 | 3555 |
| 270 | 20231201 | 141900 | 153168307000 | 449000 | 449500 | 449500 | 449000 | 179 |
| 271 | 20231201 | 141800 | 153087899000 | 449000 | 449000 | 449500 | 449000 | 526 |
| 272 | 20231201 | 141700 | 152851558500 | 449000 | 449500 | 449500 | 449000 | 285 |
| 273 | 20231201 | 141600 | 152723488500 | 449000 | 449500 | 449500 | 449000 | 300 |
| 274 | 20231201 | 141500 | 152588736500 | 449000 | 449000 | 449500 | 449000 | 229 |
| 275 | 20231201 | 141400 | 152485860000 | 449000 | 449000 | 449000 | 448500 | 350 |
| 276 | 20231201 | 141300 | 152328736500 | 449000 | 448500 | 449000 | 448500 | 280 |
| 277 | 20231201 | 141200 | 152203054500 | 448500 | 449000 | 449000 | 448500 | 429 |
| 278 | 20231201 | 141100 | 152010469000 | 448500 | 448500 | 449000 | 448500 | 149 |
| 279 | 20231201 | 141000 | 151943608000 | 449000 | 449000 | 449000 | 448500 | 348 |
| 280 | 20231201 | 140900 | 151787390500 | 448500 | 448500 | 449000 | 448500 | 849 |
| 281 | 20231201 | 140800 | 151406365500 | 448500 | 449000 | 449000 | 448500 | 321 |
| 282 | 20231201 | 140700 | 151262305000 | 449000 | 449500 | 449500 | 448500 | 3366 |
| 283 | 20231201 | 140600 | 149750986000 | 449500 | 449000 | 449500 | 449000 | 504 |
| 284 | 20231201 | 140500 | 149524611000 | 449000 | 449500 | 449500 | 449000 | 258 |
| 285 | 20231201 | 140400 | 149408706000 | 449000 | 449500 | 449500 | 449000 | 429 |
| 286 | 20231201 | 140300 | 149215949500 | 449500 | 449000 | 449500 | 449000 | 200 |
| 287 | 20231201 | 140200 | 149126079500 | 449000 | 449500 | 449500 | 449000 | 330 |
| 288 | 20231201 | 140100 | 148977779000 | 449000 | 449500 | 450000 | 449000 | 1118 |
| 289 | 20231201 | 140000 | 148475231500 | 450000 | 449500 | 450000 | 449500 | 248 |
| 290 | 20231201 | 135900 | 148363671000 | 450000 | 449500 | 450000 | 449500 | 168 |
| 291 | 20231201 | 135800 | 148288097500 | 450000 | 449000 | 450000 | 449000 | 695 |
| 292 | 20231201 | 135700 | 147975642500 | 449000 | 449000 | 449500 | 449000 | 327 |
| 293 | 20231201 | 135600 | 147828684000 | 449000 | 449500 | 449500 | 449000 | 148 |
| 294 | 20231201 | 135500 | 147762184500 | 449500 | 449500 | 449500 | 449000 | 402 |
| 295 | 20231201 | 135400 | 147581569500 | 449500 | 449500 | 449500 | 449000 | 257 |
| 296 | 20231201 | 135300 | 147466072000 | 449000 | 449500 | 449500 | 449000 | 217 |
| 297 | 20231201 | 135200 | 147368554500 | 449500 | 449000 | 449500 | 449000 | 177 |
| 298 | 20231201 | 135100 | 147289043500 | 449000 | 449500 | 449500 | 449000 | 435 |
| 299 | 20231201 | 135000 | 147093611000 | 449500 | 449500 | 449500 | 449000 | 450 |
| 300 | 20231201 | 134900 | 146891526500 | 449000 | 449000 | 449500 | 449000 | 260 |
| 301 | 20231201 | 134800 | 146774687000 | 449000 | 449000 | 449500 | 448500 | 307 |
| 302 | 20231201 | 134700 | 146636826500 | 448500 | 449000 | 449000 | 448500 | 405 |
| 303 | 20231201 | 134600 | 146455130000 | 449000 | 448500 | 449000 | 448500 | 112 |
| 304 | 20231201 | 134500 | 146404870000 | 449000 | 449000 | 449000 | 448500 | 478 |
| 305 | 20231201 | 134400 | 146190276000 | 449000 | 449500 | 449500 | 448500 | 1712 |
| 306 | 20231201 | 134300 | 145421596500 | 449000 | 449500 | 449500 | 449000 | 262 |
| 307 | 20231201 | 134200 | 145303880000 | 449000 | 449000 | 449500 | 449000 | 660 |
| 308 | 20231201 | 134100 | 145007300000 | 449500 | 449500 | 449500 | 449000 | 1254 |
| 309 | 20231201 | 134000 | 144443775000 | 449000 | 449000 | 449500 | 449000 | 266 |
| 310 | 20231201 | 133900 | 144324238000 | 449500 | 449500 | 449500 | 449000 | 233 |
| 311 | 20231201 | 133800 | 144219545000 | 449000 | 449500 | 449500 | 449000 | 236 |
| 312 | 20231201 | 133700 | 144113502000 | 449000 | 449500 | 449500 | 449000 | 302 |
| 313 | 20231201 | 133600 | 143977816500 | 449500 | 449500 | 449500 | 449000 | 131 |
| 314 | 20231201 | 133500 | 143918947000 | 449500 | 449000 | 449500 | 448500 | 848 |
| 315 | 20231201 | 133400 | 143538102500 | 449000 | 448500 | 449000 | 448500 | 1538 |
| 316 | 20231201 | 133300 | 142847559500 | 449000 | 448500 | 449000 | 448500 | 293 |
| 317 | 20231201 | 133200 | 142716062500 | 448500 | 449000 | 449000 | 448500 | 150 |
| 318 | 20231201 | 133100 | 142648747500 | 448500 | 449000 | 449000 | 448500 | 330 |
| 319 | 20231201 | 133000 | 142500641500 | 448500 | 448500 | 449000 | 448500 | 374 |
| 320 | 20231201 | 132900 | 142332734000 | 449000 | 448500 | 449000 | 448500 | 129 |
| 321 | 20231201 | 132800 | 142274858000 | 449000 | 448500 | 449000 | 448500 | 771 |
| 322 | 20231201 | 132700 | 141929028000 | 448500 | 448500 | 449000 | 448000 | 1497 |
| 323 | 20231201 | 132600 | 141257654500 | 448500 | 448000 | 448500 | 448000 | 633 |
| 324 | 20231201 | 132500 | 140973844000 | 448500 | 449000 | 449000 | 448000 | 2528 |
| 325 | 20231201 | 132400 | 139840058500 | 448500 | 449000 | 449000 | 448500 | 584 |
| 326 | 20231201 | 132300 | 139578059000 | 448500 | 448500 | 449000 | 448500 | 829 |
| 327 | 20231201 | 132200 | 139206204000 | 449000 | 448500 | 449000 | 448500 | 1990 |
| 328 | 20231201 | 132100 | 138313545500 | 448500 | 448500 | 449000 | 448500 | 708 |
| 329 | 20231201 | 132000 | 137995964500 | 448500 | 449000 | 449500 | 448500 | 4994 |
| 330 | 20231201 | 131900 | 135753857500 | 449000 | 449500 | 450000 | 449000 | 3545 |
| 331 | 20231201 | 131800 | 134160624500 | 449500 | 450000 | 450000 | 449500 | 397 |
| 332 | 20231201 | 131700 | 133982141500 | 450000 | 450000 | 450500 | 449500 | 1931 |
| 333 | 20231201 | 131600 | 133113176000 | 450500 | 450500 | 450500 | 450000 | 292 |
| 334 | 20231201 | 131500 | 132981647500 | 450500 | 450500 | 450500 | 450000 | 225 |
| 335 | 20231201 | 131400 | 132880328500 | 450000 | 450000 | 450500 | 450000 | 184 |
| 336 | 20231201 | 131300 | 132797464500 | 450500 | 450500 | 450500 | 450000 | 235 |
| 337 | 20231201 | 131200 | 132691692000 | 450500 | 450500 | 450500 | 450000 | 201 |
| 338 | 20231201 | 131100 | 132601174000 | 450500 | 450000 | 450500 | 449500 | 739 |
| 339 | 20231201 | 131000 | 132268593000 | 450000 | 449500 | 450000 | 449500 | 160 |
| 340 | 20231201 | 130900 | 132196637500 | 449500 | 449500 | 450000 | 449500 | 214 |
| 341 | 20231201 | 130800 | 132100373500 | 449500 | 449500 | 450000 | 449500 | 253 |
| 342 | 20231201 | 130700 | 131986548000 | 449500 | 450000 | 450500 | 449500 | 1772 |
| 343 | 20231201 | 130600 | 131189166000 | 450500 | 451000 | 451000 | 450000 | 991 |
| 344 | 20231201 | 130500 | 130742748000 | 450500 | 450500 | 451000 | 450500 | 385 |
| 345 | 20231201 | 130400 | 130569206500 | 450500 | 450500 | 451000 | 450500 | 151 |
| 346 | 20231201 | 130300 | 130501117500 | 451000 | 451000 | 451000 | 450500 | 354 |
| 347 | 20231201 | 130200 | 130341476000 | 451000 | 451000 | 451000 | 450500 | 346 |
| 348 | 20231201 | 130100 | 130185456500 | 451000 | 450500 | 451000 | 450500 | 116 |
| 349 | 20231201 | 130000 | 130133160500 | 450500 | 450500 | 451000 | 450500 | 85 |
| 350 | 20231201 | 125900 | 130094840500 | 451000 | 451000 | 451500 | 450500 | 165 |
| 351 | 20231201 | 125800 | 130020436500 | 451000 | 451000 | 451000 | 450500 | 192 |
| 352 | 20231201 | 125700 | 129933888500 | 450500 | 451000 | 451500 | 450500 | 148 |
| 353 | 20231201 | 125600 | 129867142000 | 451000 | 451000 | 451500 | 450500 | 220 |
| 354 | 20231201 | 125500 | 129767898500 | 451000 | 450500 | 451000 | 450500 | 192 |
| 355 | 20231201 | 125400 | 129681322500 | 451000 | 450000 | 451000 | 450000 | 1009 |
| 356 | 20231201 | 125300 | 129226746000 | 450500 | 450500 | 450500 | 450000 | 349 |
| 357 | 20231201 | 125200 | 129069533000 | 450000 | 450000 | 450500 | 450000 | 525 |
| 358 | 20231201 | 125100 | 128833262500 | 450000 | 450500 | 450500 | 450000 | 4379 |
| 359 | 20231201 | 125000 | 126862579000 | 450000 | 450500 | 451000 | 450000 | 321 |
| 360 | 20231201 | 124900 | 126717995000 | 451000 | 451000 | 451000 | 450500 | 1098 |
| 361 | 20231201 | 124800 | 126223320500 | 450500 | 450500 | 451000 | 450500 | 80 |
| 362 | 20231201 | 124700 | 126187253500 | 450500 | 451000 | 451000 | 450500 | 272 |
| 363 | 20231201 | 124600 | 126064647000 | 451000 | 450500 | 451000 | 450500 | 116 |
| 364 | 20231201 | 124500 | 126012358500 | 450500 | 450500 | 451000 | 450500 | 192 |
| 365 | 20231201 | 124400 | 125925838500 | 450500 | 450500 | 451000 | 450500 | 654 |
| 366 | 20231201 | 124300 | 125630953000 | 450500 | 451000 | 451000 | 450500 | 335 |
| 367 | 20231201 | 124200 | 125480001500 | 451000 | 450500 | 451000 | 450500 | 230 |
| 368 | 20231201 | 124100 | 125376365500 | 450500 | 450500 | 451000 | 450500 | 194 |
| 369 | 20231201 | 124000 | 125288910500 | 450500 | 451000 | 451500 | 450500 | 1871 |
| 370 | 20231201 | 123900 | 124445236000 | 451000 | 451000 | 451500 | 451000 | 286 |
| 371 | 20231201 | 123800 | 124316230500 | 451000 | 451000 | 451500 | 451000 | 265 |
| 372 | 20231201 | 123700 | 124196676500 | 451000 | 452000 | 452000 | 451000 | 2256 |
| 373 | 20231201 | 123600 | 123178125000 | 451500 | 451500 | 452000 | 451500 | 174 |
| 374 | 20231201 | 123500 | 123099528500 | 452000 | 452000 | 452500 | 451500 | 1337 |
| 375 | 20231201 | 123400 | 122495324000 | 452000 | 452000 | 452500 | 452000 | 591 |
| 376 | 20231201 | 123300 | 122228169500 | 452000 | 452000 | 452500 | 452000 | 67 |
| 377 | 20231201 | 123200 | 122197868000 | 452500 | 452000 | 452500 | 452000 | 694 |
| 378 | 20231201 | 123100 | 121884116500 | 452000 | 452500 | 452500 | 452000 | 414 |
| 379 | 20231201 | 123000 | 121696969500 | 452500 | 452500 | 452500 | 452000 | 110 |
| 380 | 20231201 | 122900 | 121647204500 | 452000 | 452000 | 452500 | 452000 | 94 |
| 381 | 20231201 | 122800 | 121604682000 | 452500 | 452000 | 452500 | 452000 | 142 |
| 382 | 20231201 | 122700 | 121540458500 | 452500 | 452000 | 452500 | 452000 | 91 |
| 383 | 20231201 | 122600 | 121499294000 | 452000 | 452000 | 452500 | 452000 | 59 |
| 384 | 20231201 | 122500 | 121472611500 | 452000 | 452500 | 453000 | 452000 | 151 |
| 385 | 20231201 | 122400 | 121404288000 | 452500 | 452500 | 452500 | 452000 | 182 |
| 386 | 20231201 | 122300 | 121321948500 | 452000 | 452500 | 453000 | 452000 | 336 |
| 387 | 20231201 | 122200 | 121169903000 | 452500 | 452500 | 452500 | 452000 | 76 |
| 388 | 20231201 | 122100 | 121135521000 | 452000 | 452500 | 452500 | 452000 | 212 |
| 389 | 20231201 | 122000 | 121039655000 | 452500 | 452500 | 453000 | 452000 | 254 |
| 390 | 20231201 | 121900 | 120924732500 | 452500 | 452500 | 453000 | 452500 | 366 |
| 391 | 20231201 | 121800 | 120759098000 | 452500 | 452500 | 453000 | 452500 | 89 |
| 392 | 20231201 | 121700 | 120718791000 | 452500 | 452000 | 453000 | 452000 | 122 |
| 393 | 20231201 | 121600 | 120663594500 | 452500 | 452500 | 453000 | 452000 | 820 |
| 394 | 20231201 | 121500 | 120292532500 | 452500 | 452500 | 453000 | 452500 | 181 |
| 395 | 20231201 | 121400 | 120210604000 | 453000 | 452500 | 453000 | 452500 | 121 |
| 396 | 20231201 | 121300 | 120155812500 | 452500 | 453000 | 453000 | 452500 | 48 |
| 397 | 20231201 | 121200 | 120134084500 | 453000 | 453000 | 453000 | 452500 | 105 |
| 398 | 20231201 | 121100 | 120086558000 | 453000 | 453000 | 453000 | 452500 | 93 |
| 399 | 20231201 | 121000 | 120044447500 | 453000 | 452500 | 453000 | 452000 | 267 |
| 400 | 20231201 | 120900 | 119923621000 | 452500 | 452500 | 452500 | 452000 | 56 |
| 401 | 20231201 | 120800 | 119898289000 | 452500 | 452500 | 453000 | 452000 | 333 |
| 402 | 20231201 | 120700 | 119747619000 | 453000 | 453000 | 453000 | 452500 | 321 |
| 403 | 20231201 | 120600 | 119602229500 | 452500 | 452500 | 453000 | 452500 | 459 |
| 404 | 20231201 | 120500 | 119394515000 | 452500 | 452500 | 452500 | 452000 | 87 |
| 405 | 20231201 | 120400 | 119355159000 | 452500 | 453000 | 453000 | 452000 | 179 |
| 406 | 20231201 | 120300 | 119274167500 | 452500 | 453000 | 453500 | 452500 | 758 |
| 407 | 20231201 | 120200 | 118930849500 | 453000 | 452500 | 453000 | 452000 | 846 |
| 408 | 20231201 | 120100 | 118548031500 | 452500 | 452500 | 453000 | 452500 | 155 |
| 409 | 20231201 | 120000 | 118477841000 | 453000 | 452500 | 453000 | 452500 | 102 |
| 410 | 20231201 | 115900 | 118431664500 | 453000 | 452500 | 453000 | 452500 | 1218 |
| 411 | 20231201 | 115800 | 117879934500 | 453000 | 453000 | 453000 | 452500 | 103 |
| 412 | 20231201 | 115700 | 117833296000 | 453000 | 453000 | 453000 | 452500 | 57 |
| 413 | 20231201 | 115600 | 117807486000 | 452500 | 452500 | 453000 | 452500 | 94 |
| 414 | 20231201 | 115500 | 117764924000 | 453000 | 452500 | 453000 | 452500 | 106 |
| 415 | 20231201 | 115400 | 117716925000 | 453000 | 452500 | 453000 | 452500 | 146 |
| 416 | 20231201 | 115300 | 117650836500 | 452500 | 453000 | 453000 | 452500 | 776 |
| 417 | 20231201 | 115200 | 117299636500 | 453000 | 452500 | 453000 | 452500 | 162 |
| 418 | 20231201 | 115100 | 117226280000 | 452500 | 452500 | 453000 | 452500 | 110 |
| 419 | 20231201 | 115000 | 117176487500 | 452500 | 452500 | 453000 | 452500 | 133 |
| 420 | 20231201 | 114900 | 117116283000 | 452500 | 453000 | 453000 | 452500 | 221 |
| 421 | 20231201 | 114800 | 117016245000 | 453000 | 452500 | 453000 | 452500 | 64 |
| 422 | 20231201 | 114700 | 116987261000 | 452500 | 452500 | 453000 | 452500 | 94 |
| 423 | 20231201 | 114600 | 116944701500 | 453000 | 452500 | 453000 | 452500 | 146 |
| 424 | 20231201 | 114500 | 116878615000 | 453000 | 452500 | 453000 | 452500 | 210 |
| 425 | 20231201 | 114400 | 116783542500 | 453000 | 452500 | 453000 | 452500 | 162 |
| 426 | 20231201 | 114300 | 116710198500 | 453000 | 452500 | 453000 | 452500 | 76 |
| 427 | 20231201 | 114200 | 116675791500 | 452500 | 452500 | 453000 | 452500 | 73 |
| 428 | 20231201 | 114100 | 116642739500 | 452500 | 453000 | 453000 | 452500 | 231 |
| 429 | 20231201 | 114000 | 116538177500 | 452500 | 452500 | 453000 | 452000 | 1470 |
| 430 | 20231201 | 113900 | 115873013500 | 453000 | 453000 | 453000 | 452500 | 101 |
| 431 | 20231201 | 113800 | 115827276500 | 453000 | 452500 | 453000 | 452500 | 415 |
| 432 | 20231201 | 113700 | 115639329500 | 452500 | 453000 | 453000 | 452500 | 92 |
| 433 | 20231201 | 113600 | 115597681000 | 453000 | 452500 | 453000 | 452500 | 93 |
| 434 | 20231201 | 113500 | 115555563000 | 452500 | 452500 | 453000 | 452000 | 241 |
| 435 | 20231201 | 113400 | 115446506000 | 452500 | 452000 | 452500 | 452000 | 426 |
| 436 | 20231201 | 113300 | 115253754000 | 452500 | 452500 | 452500 | 452000 | 173 |
| 437 | 20231201 | 113200 | 115175485000 | 452500 | 452500 | 452500 | 452000 | 89 |
| 438 | 20231201 | 113100 | 115135224500 | 452000 | 452500 | 452500 | 452000 | 242 |
| 439 | 20231201 | 113000 | 115025740500 | 452500 | 451500 | 452500 | 451500 | 1221 |
| 440 | 20231201 | 112900 | 114473863000 | 451500 | 451500 | 452000 | 451500 | 330 |
| 441 | 20231201 | 112800 | 114324838500 | 451500 | 452000 | 452500 | 451500 | 2902 |
| 442 | 20231201 | 112700 | 113013349000 | 452000 | 452500 | 452500 | 452000 | 290 |
| 443 | 20231201 | 112600 | 112882214500 | 452500 | 452500 | 453000 | 452000 | 773 |
| 444 | 20231201 | 112500 | 112532463000 | 452500 | 453000 | 453000 | 452500 | 992 |
| 445 | 20231201 | 112400 | 112083560000 | 452500 | 453000 | 453500 | 452500 | 186 |
| 446 | 20231201 | 112300 | 111999309500 | 453500 | 453000 | 453500 | 453000 | 546 |
| 447 | 20231201 | 112200 | 111751924000 | 453500 | 453500 | 454000 | 453000 | 238 |
| 448 | 20231201 | 112100 | 111644002000 | 453500 | 454000 | 454000 | 453500 | 148 |
| 449 | 20231201 | 112000 | 111576869500 | 453500 | 453500 | 454000 | 453000 | 1085 |
| 450 | 20231201 | 111900 | 111084847000 | 453000 | 453000 | 453500 | 453000 | 250 |
| 451 | 20231201 | 111800 | 110971554000 | 453500 | 453000 | 453500 | 453000 | 142 |
| 452 | 20231201 | 111700 | 110907173000 | 453500 | 453000 | 453500 | 453000 | 871 |
| 453 | 20231201 | 111600 | 110512207000 | 453000 | 452500 | 453000 | 452000 | 549 |
| 454 | 20231201 | 111500 | 110263697000 | 452500 | 452000 | 452500 | 452000 | 1640 |
| 455 | 20231201 | 111400 | 109521653000 | 452000 | 453500 | 453500 | 452000 | 3226 |
| 456 | 20231201 | 111300 | 108060351500 | 453500 | 454000 | 454000 | 453500 | 974 |
| 457 | 20231201 | 111200 | 107618262000 | 454000 | 455000 | 455500 | 454000 | 1039 |
| 458 | 20231201 | 111100 | 107145716500 | 455000 | 455000 | 455500 | 454500 | 2025 |
| 459 | 20231201 | 111000 | 106224343000 | 455000 | 454500 | 455000 | 454000 | 923 |
| 460 | 20231201 | 110900 | 105804875500 | 454000 | 454000 | 455000 | 454000 | 333 |
| 461 | 20231201 | 110800 | 105653583000 | 455000 | 455000 | 455000 | 454000 | 734 |
| 462 | 20231201 | 110700 | 105320001500 | 455000 | 454500 | 455500 | 454000 | 1715 |
| 463 | 20231201 | 110600 | 104540092000 | 454000 | 454000 | 454500 | 454000 | 265 |
| 464 | 20231201 | 110500 | 104419726500 | 454000 | 454500 | 454500 | 453500 | 1984 |
| 465 | 20231201 | 110400 | 103518985000 | 454500 | 454000 | 454500 | 453500 | 428 |
| 466 | 20231201 | 110300 | 103324683500 | 454000 | 453500 | 454500 | 453500 | 1094 |
| 467 | 20231201 | 110200 | 102828038000 | 453500 | 452500 | 454000 | 452500 | 2609 |
| 468 | 20231201 | 110100 | 101645396000 | 452500 | 452500 | 453000 | 452000 | 157 |
| 469 | 20231201 | 110000 | 101574328000 | 452000 | 452000 | 453000 | 452000 | 249 |
| 470 | 20231201 | 105900 | 101461656500 | 452500 | 452500 | 453000 | 452000 | 229 |
| 471 | 20231201 | 105800 | 101358055500 | 452500 | 452500 | 453000 | 452000 | 220 |
| 472 | 20231201 | 105700 | 101258533500 | 452500 | 452500 | 453000 | 452000 | 1253 |
| 473 | 20231201 | 105600 | 100691543500 | 453000 | 452500 | 453000 | 452000 | 527 |
| 474 | 20231201 | 105500 | 100452931000 | 452500 | 452000 | 452500 | 452000 | 611 |
| 475 | 20231201 | 105400 | 100176581000 | 452500 | 452500 | 453000 | 452000 | 1640 |
| 476 | 20231201 | 105300 | 99434903500 | 452000 | 452500 | 453000 | 452000 | 779 |
| 477 | 20231201 | 105200 | 99082271000 | 453000 | 453000 | 453500 | 452000 | 2866 |
| 478 | 20231201 | 105100 | 97785034000 | 453500 | 453000 | 453500 | 453000 | 268 |
| 479 | 20231201 | 105000 | 97663579500 | 453000 | 452000 | 453500 | 452000 | 2006 |
| 480 | 20231201 | 104900 | 96755258000 | 452000 | 451500 | 452000 | 451000 | 2602 |
| 481 | 20231201 | 104800 | 95579844500 | 451500 | 451000 | 451500 | 451000 | 384 |
| 482 | 20231201 | 104700 | 95406553000 | 451500 | 451500 | 452000 | 451000 | 1745 |
| 483 | 20231201 | 104600 | 94618696500 | 451500 | 451500 | 451500 | 451000 | 339 |
| 484 | 20231201 | 104500 | 94465676500 | 451500 | 451000 | 451500 | 451000 | 826 |
| 485 | 20231201 | 104400 | 94092894000 | 451000 | 451000 | 451500 | 451000 | 290 |
| 486 | 20231201 | 104300 | 93962012000 | 451500 | 451000 | 451500 | 451000 | 333 |
| 487 | 20231201 | 104200 | 93811743500 | 451500 | 451000 | 451500 | 451000 | 220 |
| 488 | 20231201 | 104100 | 93712511500 | 451000 | 451000 | 451500 | 451000 | 202 |
| 489 | 20231201 | 104000 | 93621374500 | 451500 | 451500 | 451500 | 451000 | 293 |
| 490 | 20231201 | 103900 | 93489138000 | 451500 | 450500 | 451500 | 450500 | 872 |
| 491 | 20231201 | 103800 | 93095881000 | 451000 | 450500 | 451000 | 450500 | 341 |
| 492 | 20231201 | 103700 | 92942230500 | 450500 | 450500 | 451000 | 450000 | 975 |
| 493 | 20231201 | 103600 | 92503046500 | 450000 | 450000 | 450500 | 450000 | 398 |
| 494 | 20231201 | 103500 | 92323884500 | 450500 | 450000 | 450500 | 450000 | 527 |
| 495 | 20231201 | 103400 | 92086715500 | 449500 | 450000 | 450000 | 449500 | 211 |
| 496 | 20231201 | 103300 | 91991837500 | 449500 | 450000 | 450500 | 449500 | 587 |
| 497 | 20231201 | 103200 | 91727685000 | 450000 | 450000 | 450000 | 449500 | 1723 |
| 498 | 20231201 | 103100 | 90952690500 | 450000 | 450000 | 450500 | 450000 | 2269 |
| 499 | 20231201 | 103000 | 89931622500 | 450000 | 450000 | 450500 | 450000 | 482 |
| 500 | 20231201 | 102900 | 89714638500 | 450000 | 451000 | 451500 | 450000 | 2448 |
| 501 | 20231201 | 102800 | 88610937500 | 451000 | 451500 | 452000 | 451000 | 2139 |
| 502 | 20231201 | 102700 | 87645208000 | 451500 | 452000 | 452000 | 451500 | 243 |
| 503 | 20231201 | 102600 | 87535471500 | 451500 | 451500 | 452000 | 451500 | 304 |
| 504 | 20231201 | 102500 | 87398178500 | 451500 | 452000 | 452500 | 451500 | 770 |
| 505 | 20231201 | 102400 | 87050143000 | 452000 | 452500 | 453000 | 452000 | 249 |
| 506 | 20231201 | 102300 | 86937511000 | 453000 | 451500 | 453000 | 451500 | 827 |
| 507 | 20231201 | 102200 | 86563640000 | 451500 | 451500 | 452000 | 451000 | 793 |
| 508 | 20231201 | 102100 | 86205625500 | 451500 | 452500 | 452500 | 451500 | 839 |
| 509 | 20231201 | 102000 | 85826437500 | 452000 | 453000 | 453000 | 452000 | 352 |
| 510 | 20231201 | 101900 | 85667154000 | 453000 | 452500 | 453000 | 452000 | 393 |
| 511 | 20231201 | 101800 | 85489316500 | 452000 | 452000 | 453500 | 452000 | 2929 |
| 512 | 20231201 | 101700 | 84162942500 | 452000 | 452000 | 452500 | 452000 | 580 |
| 513 | 20231201 | 101600 | 83900637000 | 452500 | 451500 | 452500 | 451500 | 1211 |
| 514 | 20231201 | 101500 | 83353230500 | 451500 | 452000 | 452500 | 451500 | 2475 |
| 515 | 20231201 | 101400 | 82235046000 | 452500 | 451500 | 452500 | 451500 | 247 |
| 516 | 20231201 | 101300 | 82123354500 | 452000 | 452000 | 452500 | 451500 | 976 |
| 517 | 20231201 | 101200 | 81682199500 | 452000 | 452000 | 452500 | 451500 | 1076 |
| 518 | 20231201 | 101100 | 81195778000 | 452500 | 453000 | 453500 | 452000 | 2046 |
| 519 | 20231201 | 101000 | 80269826500 | 453000 | 453000 | 453500 | 452500 | 1572 |
| 520 | 20231201 | 100900 | 79557640500 | 453000 | 452500 | 453000 | 452000 | 1148 |
| 521 | 20231201 | 100800 | 79037957500 | 452500 | 452500 | 453000 | 452000 | 1528 |
| 522 | 20231201 | 100700 | 78346662500 | 452500 | 451500 | 452500 | 451000 | 2032 |
| 523 | 20231201 | 100600 | 77428329000 | 451500 | 451000 | 452000 | 451000 | 2838 |
| 524 | 20231201 | 100500 | 76146375000 | 451000 | 450000 | 451500 | 450000 | 600 |
| 525 | 20231201 | 100400 | 75875917000 | 450500 | 450500 | 451000 | 450000 | 707 |
| 526 | 20231201 | 100300 | 75557380500 | 450500 | 450000 | 451500 | 449500 | 1585 |
| 527 | 20231201 | 100200 | 74843402500 | 450000 | 449500 | 450000 | 449000 | 421 |
| 528 | 20231201 | 100100 | 74654073000 | 449000 | 449000 | 449000 | 448500 | 570 |
| 529 | 20231201 | 100000 | 74398187500 | 449000 | 448000 | 449000 | 448000 | 2038 |
| 530 | 20231201 | 095900 | 73484217000 | 448000 | 448000 | 448500 | 448000 | 786 |
| 531 | 20231201 | 095800 | 73131883000 | 448500 | 448000 | 448500 | 448000 | 1002 |
| 532 | 20231201 | 095700 | 72682762500 | 448000 | 448500 | 449000 | 448000 | 3978 |
| 533 | 20231201 | 095600 | 70898700500 | 449000 | 449000 | 449000 | 448500 | 927 |
| 534 | 20231201 | 095500 | 70482748500 | 449000 | 449000 | 449000 | 448500 | 755 |
| 535 | 20231201 | 095400 | 70143881500 | 449000 | 449000 | 449500 | 448500 | 1196 |
| 536 | 20231201 | 095300 | 69606981000 | 449000 | 449000 | 449500 | 448500 | 1788 |
| 537 | 20231201 | 095200 | 68804332000 | 449000 | 449500 | 449500 | 449000 | 366 |
| 538 | 20231201 | 095100 | 68639931000 | 449000 | 449500 | 449500 | 448500 | 5135 |
| 539 | 20231201 | 095000 | 66334653000 | 449500 | 449500 | 450000 | 449000 | 2820 |
| 540 | 20231201 | 094900 | 65066446000 | 449500 | 449000 | 450000 | 449000 | 551 |
| 541 | 20231201 | 094800 | 64818772500 | 449500 | 449000 | 449500 | 449000 | 964 |
| 542 | 20231201 | 094700 | 64385545500 | 449500 | 449500 | 450000 | 449000 | 1815 |
| 543 | 20231201 | 094600 | 63570192500 | 449500 | 449000 | 449500 | 449000 | 759 |
| 544 | 20231201 | 094500 | 63229184000 | 449000 | 450000 | 450000 | 449000 | 1372 |
| 545 | 20231201 | 094400 | 62612431000 | 449500 | 449500 | 450000 | 449000 | 975 |
| 546 | 20231201 | 094300 | 62174200000 | 449500 | 450500 | 450500 | 449000 | 3959 |
| 547 | 20231201 | 094200 | 60393341000 | 450000 | 450500 | 451000 | 450000 | 672 |
| 548 | 20231201 | 094100 | 60090570500 | 451000 | 451500 | 452000 | 450500 | 1575 |
| 549 | 20231201 | 094000 | 59380052500 | 451500 | 452000 | 452000 | 451000 | 1245 |
| 550 | 20231201 | 093900 | 58817903000 | 452000 | 451000 | 452000 | 451000 | 534 |
| 551 | 20231201 | 093800 | 58576850500 | 451000 | 451000 | 452000 | 451000 | 661 |
| 552 | 20231201 | 093700 | 58278475000 | 451000 | 449500 | 451000 | 449500 | 528 |
| 553 | 20231201 | 093600 | 58040723500 | 450000 | 450000 | 450000 | 449500 | 291 |
| 554 | 20231201 | 093500 | 57909825500 | 450000 | 449500 | 450500 | 449500 | 910 |
| 555 | 20231201 | 093400 | 57500345500 | 449500 | 449500 | 450500 | 449500 | 2037 |
| 556 | 20231201 | 093300 | 56583879000 | 450000 | 450000 | 450000 | 448500 | 3911 |
| 557 | 20231201 | 093200 | 54826769000 | 450000 | 451000 | 451500 | 449500 | 8231 |
| 558 | 20231201 | 093100 | 51121191000 | 450500 | 450500 | 451000 | 450000 | 1315 |
| 559 | 20231201 | 093000 | 50528826500 | 450000 | 450500 | 450500 | 450000 | 1214 |
| 560 | 20231201 | 092900 | 49982368500 | 450000 | 451500 | 451500 | 450000 | 6019 |
| 561 | 20231201 | 092800 | 47271299500 | 451000 | 450500 | 451500 | 450500 | 1370 |
| 562 | 20231201 | 092700 | 46653673500 | 450500 | 451000 | 451500 | 450500 | 1987 |
| 563 | 20231201 | 092600 | 45757688500 | 450500 | 451500 | 452000 | 450500 | 4825 |
| 564 | 20231201 | 092500 | 43580848000 | 451500 | 453000 | 453000 | 451500 | 3487 |
| 565 | 20231201 | 092400 | 42004038500 | 452500 | 454000 | 454500 | 452500 | 2731 |
| 566 | 20231201 | 092300 | 40766984500 | 454000 | 453500 | 454500 | 453000 | 723 |
| 567 | 20231201 | 092200 | 40438793000 | 453500 | 452500 | 454500 | 452500 | 2860 |
| 568 | 20231201 | 092100 | 39142924500 | 452500 | 453500 | 453500 | 452000 | 1918 |
| 569 | 20231201 | 092000 | 38274571000 | 453000 | 452500 | 453500 | 452000 | 1133 |
| 570 | 20231201 | 091900 | 37761571500 | 452000 | 453000 | 453500 | 452000 | 4928 |
| 571 | 20231201 | 091800 | 35531465500 | 453000 | 452500 | 454000 | 452500 | 2469 |
| 572 | 20231201 | 091700 | 34413555000 | 452500 | 452000 | 453000 | 452000 | 3125 |
| 573 | 20231201 | 091600 | 33000150000 | 452500 | 454500 | 454500 | 452000 | 5193 |
| 574 | 20231201 | 091500 | 30647049500 | 454000 | 454000 | 454500 | 453500 | 2044 |
| 575 | 20231201 | 091400 | 29719416500 | 454000 | 454000 | 455000 | 453500 | 5023 |
| 576 | 20231201 | 091300 | 27438974500 | 455000 | 455500 | 456000 | 454000 | 4277 |
| 577 | 20231201 | 091200 | 25492444500 | 456000 | 455500 | 456500 | 455000 | 1756 |
| 578 | 20231201 | 091100 | 24692257000 | 455500 | 455000 | 456500 | 455000 | 2436 |
| 579 | 20231201 | 091000 | 23582387000 | 455000 | 455000 | 456000 | 454500 | 1299 |
| 580 | 20231201 | 090900 | 22990772500 | 455000 | 454500 | 455500 | 453500 | 3831 |
| 581 | 20231201 | 090800 | 21250752500 | 454500 | 454500 | 456000 | 453500 | 4245 |
| 582 | 20231201 | 090700 | 19322054500 | 454500 | 455000 | 455500 | 454500 | 3140 |
| 583 | 20231201 | 090600 | 17894292000 | 455000 | 458000 | 458000 | 454500 | 8203 |
| 584 | 20231201 | 090500 | 14155937500 | 458000 | 458500 | 459000 | 457500 | 2874 |
| 585 | 20231201 | 090400 | 12838999000 | 458500 | 458500 | 459000 | 457500 | 4074 |
| 586 | 20231201 | 090300 | 10972469500 | 458500 | 461000 | 462000 | 458500 | 6152 |
| 587 | 20231201 | 090200 | 8141047000 | 462000 | 463500 | 464000 | 461500 | 3057 |
| 588 | 20231201 | 090100 | 6726451500 | 463500 | 463500 | 464500 | 463000 | 2510 |
| 589 | 20231201 | 090000 | 5562682000 | 463500 | 467500 | 467500 | 463000 | 11922 |