35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 3 | 20231206 | 184600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 4 | 20231206 | 184500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 5 | 20231206 | 184400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 6 | 20231206 | 184300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 7 | 20231206 | 184200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 8 | 20231206 | 184100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 9 | 20231206 | 184000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 10 | 20231206 | 183900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 11 | 20231206 | 183800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 12 | 20231206 | 183700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 13 | 20231206 | 183600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 14 | 20231206 | 183500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 15 | 20231206 | 183400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 16 | 20231206 | 183300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 17 | 20231206 | 183200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 18 | 20231206 | 183100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 19 | 20231206 | 183000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 20 | 20231206 | 182900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 21 | 20231206 | 182800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 22 | 20231206 | 182700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 23 | 20231206 | 182600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 24 | 20231206 | 182500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 25 | 20231206 | 182400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 26 | 20231206 | 182300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 27 | 20231206 | 182200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 28 | 20231206 | 182100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 29 | 20231206 | 182000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 30 | 20231206 | 181900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 31 | 20231206 | 181800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 32 | 20231206 | 181700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 33 | 20231206 | 181600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 34 | 20231206 | 181500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 35 | 20231206 | 181400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 36 | 20231206 | 181300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 37 | 20231206 | 181200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 38 | 20231206 | 181100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 39 | 20231206 | 181000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 40 | 20231206 | 180900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 41 | 20231206 | 180800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 42 | 20231206 | 180700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 43 | 20231206 | 180600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 44 | 20231206 | 180500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 45 | 20231206 | 180400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 46 | 20231206 | 180300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 47 | 20231206 | 180200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 48 | 20231206 | 180100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 49 | 20231206 | 180000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 50 | 20231206 | 175900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 51 | 20231206 | 175800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 52 | 20231206 | 175700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 53 | 20231206 | 175600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 54 | 20231206 | 175500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 55 | 20231206 | 175400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 56 | 20231206 | 175300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 57 | 20231206 | 175200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 58 | 20231206 | 175100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 59 | 20231206 | 175000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 60 | 20231206 | 174900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 61 | 20231206 | 174800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 62 | 20231206 | 174700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 63 | 20231206 | 174600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 64 | 20231206 | 174500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 65 | 20231206 | 174400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 66 | 20231206 | 174300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 67 | 20231206 | 174200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 68 | 20231206 | 174100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 69 | 20231206 | 174000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 70 | 20231206 | 173900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 71 | 20231206 | 173800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 72 | 20231206 | 173700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 73 | 20231206 | 173600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 74 | 20231206 | 173500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 75 | 20231206 | 173400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 76 | 20231206 | 173300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 77 | 20231206 | 173200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 78 | 20231206 | 173100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 79 | 20231206 | 173000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 80 | 20231206 | 172900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 81 | 20231206 | 172800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 82 | 20231206 | 172700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 83 | 20231206 | 172600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 84 | 20231206 | 172500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 85 | 20231206 | 172400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 86 | 20231206 | 172300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 87 | 20231206 | 172200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 88 | 20231206 | 172100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 89 | 20231206 | 172000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 90 | 20231206 | 171900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 91 | 20231206 | 171800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 92 | 20231206 | 171700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 93 | 20231206 | 171600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 94 | 20231206 | 171500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 95 | 20231206 | 171400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 96 | 20231206 | 171300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 97 | 20231206 | 171200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 98 | 20231206 | 171100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 99 | 20231206 | 171000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 100 | 20231206 | 170900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 101 | 20231206 | 170800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 102 | 20231206 | 170700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 103 | 20231206 | 170600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 104 | 20231206 | 170500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 105 | 20231206 | 170400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 106 | 20231206 | 170300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 107 | 20231206 | 170200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 108 | 20231206 | 170100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 109 | 20231206 | 170000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 110 | 20231206 | 165900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 111 | 20231206 | 165800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 112 | 20231206 | 165700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 113 | 20231206 | 165600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 114 | 20231206 | 165500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 115 | 20231206 | 165400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 116 | 20231206 | 165300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 117 | 20231206 | 165200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 118 | 20231206 | 165100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 119 | 20231206 | 165000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 120 | 20231206 | 164900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 121 | 20231206 | 164800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 122 | 20231206 | 164700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 123 | 20231206 | 164600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 124 | 20231206 | 164500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 125 | 20231206 | 164400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 126 | 20231206 | 164300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 127 | 20231206 | 164200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 128 | 20231206 | 164100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 129 | 20231206 | 164000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 130 | 20231206 | 163900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 131 | 20231206 | 163800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 132 | 20231206 | 163700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 133 | 20231206 | 163600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 134 | 20231206 | 163500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 135 | 20231206 | 163400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 136 | 20231206 | 163300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 137 | 20231206 | 163200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 138 | 20231206 | 163100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 139 | 20231206 | 163000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 140 | 20231206 | 162900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 141 | 20231206 | 162800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 142 | 20231206 | 162700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 143 | 20231206 | 162600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 144 | 20231206 | 162500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 145 | 20231206 | 162400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 146 | 20231206 | 162300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 147 | 20231206 | 162200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 148 | 20231206 | 162100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 149 | 20231206 | 162000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 150 | 20231206 | 161900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 151 | 20231206 | 161800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 152 | 20231206 | 161700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 153 | 20231206 | 161600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 154 | 20231206 | 161500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 155 | 20231206 | 161400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 156 | 20231206 | 161300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 157 | 20231206 | 161200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 158 | 20231206 | 161100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 159 | 20231206 | 161000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 160 | 20231206 | 160900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 161 | 20231206 | 160800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 162 | 20231206 | 160700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 163 | 20231206 | 160600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 164 | 20231206 | 160500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 165 | 20231206 | 160400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 166 | 20231206 | 160300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 167 | 20231206 | 160200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 168 | 20231206 | 160100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 169 | 20231206 | 160000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 170 | 20231206 | 155900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 171 | 20231206 | 155800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 172 | 20231206 | 155700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 173 | 20231206 | 155600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 174 | 20231206 | 155500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 175 | 20231206 | 155400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 176 | 20231206 | 155300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 177 | 20231206 | 155200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 178 | 20231206 | 155100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 179 | 20231206 | 155000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 180 | 20231206 | 154900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 181 | 20231206 | 154800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 182 | 20231206 | 154700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 183 | 20231206 | 154600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 184 | 20231206 | 154500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 185 | 20231206 | 154400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 186 | 20231206 | 154300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 187 | 20231206 | 154200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 188 | 20231206 | 154100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 189 | 20231206 | 154000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 190 | 20231206 | 153900 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 191 | 20231206 | 153800 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 192 | 20231206 | 153700 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 193 | 20231206 | 153600 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 194 | 20231206 | 153500 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 195 | 20231206 | 153400 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 196 | 20231206 | 153300 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 197 | 20231206 | 153200 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 198 | 20231206 | 153100 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 0 |
| 199 | 20231206 | 153000 | 150991329000 | 433500 | 433500 | 433500 | 433500 | 24587 |
| 200 | 20231206 | 152900 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 201 | 20231206 | 152800 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 202 | 20231206 | 152700 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 203 | 20231206 | 152600 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 204 | 20231206 | 152500 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 205 | 20231206 | 152400 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 206 | 20231206 | 152300 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 207 | 20231206 | 152200 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 208 | 20231206 | 152100 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 209 | 20231206 | 152000 | 140332864500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 210 | 20231206 | 151900 | 140332864500 | 434000 | 434000 | 434500 | 433500 | 2897 |
| 211 | 20231206 | 151800 | 139075957500 | 434500 | 434000 | 434500 | 434000 | 577 |
| 212 | 20231206 | 151700 | 138825473500 | 434000 | 433500 | 434500 | 433500 | 1430 |
| 213 | 20231206 | 151600 | 138205005000 | 433500 | 434000 | 434500 | 433500 | 545 |
| 214 | 20231206 | 151500 | 137968609000 | 434000 | 434000 | 434500 | 434000 | 560 |
| 215 | 20231206 | 151400 | 137725529000 | 434000 | 434500 | 434500 | 434000 | 635 |
| 216 | 20231206 | 151300 | 137449913000 | 434000 | 434000 | 434500 | 434000 | 466 |
| 217 | 20231206 | 151200 | 137247584500 | 434000 | 434000 | 434500 | 434000 | 777 |
| 218 | 20231206 | 151100 | 136910263000 | 434000 | 434500 | 434500 | 434000 | 599 |
| 219 | 20231206 | 151000 | 136650272000 | 434000 | 434500 | 434500 | 434000 | 451 |
| 220 | 20231206 | 150900 | 136454510000 | 434000 | 434500 | 434500 | 433500 | 808 |
| 221 | 20231206 | 150800 | 136103825500 | 434000 | 434000 | 434500 | 434000 | 701 |
| 222 | 20231206 | 150700 | 135799552000 | 434000 | 434000 | 434500 | 434000 | 468 |
| 223 | 20231206 | 150600 | 135596399000 | 434000 | 434500 | 434500 | 434000 | 348 |
| 224 | 20231206 | 150500 | 135445329500 | 434000 | 434000 | 434500 | 434000 | 542 |
| 225 | 20231206 | 150400 | 135210028500 | 434000 | 433500 | 434500 | 433500 | 701 |
| 226 | 20231206 | 150300 | 134905791500 | 433500 | 434000 | 434500 | 433500 | 718 |
| 227 | 20231206 | 150200 | 134594306500 | 434000 | 434000 | 434500 | 434000 | 547 |
| 228 | 20231206 | 150100 | 134356849500 | 434000 | 434000 | 434500 | 434000 | 428 |
| 229 | 20231206 | 150000 | 134171017000 | 434500 | 434000 | 434500 | 434000 | 692 |
| 230 | 20231206 | 145900 | 133870537000 | 434000 | 434000 | 434500 | 433500 | 822 |
| 231 | 20231206 | 145800 | 133513756500 | 434500 | 433500 | 434500 | 433500 | 641 |
| 232 | 20231206 | 145700 | 133235577000 | 433500 | 433500 | 434000 | 433500 | 690 |
| 233 | 20231206 | 145600 | 132936276500 | 433500 | 433500 | 434000 | 433500 | 548 |
| 234 | 20231206 | 145500 | 132698615000 | 433500 | 433500 | 434000 | 433500 | 771 |
| 235 | 20231206 | 145400 | 132364197500 | 433500 | 433500 | 434000 | 433500 | 451 |
| 236 | 20231206 | 145300 | 132168601500 | 433500 | 433500 | 434000 | 433500 | 1172 |
| 237 | 20231206 | 145200 | 131660136000 | 433500 | 434000 | 434000 | 433500 | 431 |
| 238 | 20231206 | 145100 | 131473272000 | 433500 | 434000 | 434500 | 433500 | 1309 |
| 239 | 20231206 | 145000 | 130905186500 | 434000 | 434500 | 434500 | 434000 | 570 |
| 240 | 20231206 | 144900 | 130657774000 | 434000 | 434000 | 434500 | 434000 | 841 |
| 241 | 20231206 | 144800 | 130292559000 | 434000 | 434000 | 434500 | 434000 | 525 |
| 242 | 20231206 | 144700 | 130064675000 | 434500 | 434500 | 434500 | 434000 | 470 |
| 243 | 20231206 | 144600 | 129860603500 | 434000 | 434000 | 434500 | 434000 | 482 |
| 244 | 20231206 | 144500 | 129651369000 | 434000 | 434000 | 434500 | 434000 | 417 |
| 245 | 20231206 | 144400 | 129470345000 | 434000 | 434500 | 434500 | 434000 | 851 |
| 246 | 20231206 | 144300 | 129100741000 | 434000 | 434500 | 434500 | 434000 | 352 |
| 247 | 20231206 | 144200 | 128947920500 | 434000 | 434500 | 435000 | 434000 | 668 |
| 248 | 20231206 | 144100 | 128657688000 | 434500 | 434500 | 434500 | 434000 | 748 |
| 249 | 20231206 | 144000 | 128332865500 | 434500 | 434000 | 435000 | 434000 | 406 |
| 250 | 20231206 | 143900 | 128156500500 | 434000 | 434000 | 435000 | 434000 | 1430 |
| 251 | 20231206 | 143800 | 127535566500 | 434000 | 434000 | 434500 | 434000 | 601 |
| 252 | 20231206 | 143700 | 127274577500 | 434000 | 434000 | 434500 | 434000 | 345 |
| 253 | 20231206 | 143600 | 127124812000 | 434000 | 434000 | 434500 | 434000 | 313 |
| 254 | 20231206 | 143500 | 126988913500 | 434000 | 434500 | 435000 | 434000 | 612 |
| 255 | 20231206 | 143400 | 126722982500 | 434500 | 435000 | 435000 | 434500 | 264 |
| 256 | 20231206 | 143300 | 126608234500 | 434500 | 435000 | 435000 | 434000 | 284 |
| 257 | 20231206 | 143200 | 126484816500 | 435000 | 435000 | 435000 | 434000 | 1110 |
| 258 | 20231206 | 143100 | 126002562000 | 434500 | 434500 | 435000 | 434500 | 206 |
| 259 | 20231206 | 143000 | 125913019000 | 434500 | 435000 | 435500 | 434500 | 576 |
| 260 | 20231206 | 142900 | 125662487500 | 435000 | 435500 | 436000 | 435000 | 406 |
| 261 | 20231206 | 142800 | 125485789000 | 436000 | 436000 | 436000 | 435500 | 529 |
| 262 | 20231206 | 142700 | 125255356500 | 435500 | 435500 | 436000 | 435500 | 324 |
| 263 | 20231206 | 142600 | 125114230500 | 435500 | 435000 | 436000 | 434500 | 1450 |
| 264 | 20231206 | 142500 | 124482884500 | 435000 | 434500 | 435000 | 434500 | 529 |
| 265 | 20231206 | 142400 | 124252904000 | 434500 | 435000 | 435000 | 434500 | 250 |
| 266 | 20231206 | 142300 | 124144237500 | 434500 | 435000 | 435500 | 434500 | 1013 |
| 267 | 20231206 | 142200 | 123703731500 | 435000 | 435500 | 435500 | 435000 | 744 |
| 268 | 20231206 | 142100 | 123380065500 | 435000 | 435000 | 435500 | 435000 | 316 |
| 269 | 20231206 | 142000 | 123242555500 | 435000 | 435000 | 435500 | 435000 | 396 |
| 270 | 20231206 | 141900 | 123070242500 | 435000 | 435000 | 435500 | 435000 | 314 |
| 271 | 20231206 | 141800 | 122933584500 | 435000 | 435000 | 435500 | 435000 | 424 |
| 272 | 20231206 | 141700 | 122749095000 | 435000 | 435000 | 435500 | 434500 | 644 |
| 273 | 20231206 | 141600 | 122468987000 | 435000 | 435000 | 435500 | 434500 | 932 |
| 274 | 20231206 | 141500 | 122063590500 | 434500 | 434500 | 435000 | 434500 | 392 |
| 275 | 20231206 | 141400 | 121893209000 | 434500 | 435000 | 435000 | 434500 | 418 |
| 276 | 20231206 | 141300 | 121711572000 | 435000 | 435000 | 435500 | 434500 | 845 |
| 277 | 20231206 | 141200 | 121344033000 | 435000 | 434500 | 435000 | 434000 | 270 |
| 278 | 20231206 | 141100 | 121226724000 | 434000 | 435000 | 435500 | 434000 | 808 |
| 279 | 20231206 | 141000 | 120875464500 | 435000 | 434500 | 435000 | 434500 | 461 |
| 280 | 20231206 | 140900 | 120675042000 | 434500 | 433500 | 435000 | 433500 | 870 |
| 281 | 20231206 | 140800 | 120297274000 | 433500 | 432500 | 434000 | 432500 | 773 |
| 282 | 20231206 | 140700 | 119962287500 | 433000 | 432500 | 433500 | 432500 | 1365 |
| 283 | 20231206 | 140600 | 119371277500 | 433000 | 433000 | 433500 | 432500 | 2292 |
| 284 | 20231206 | 140500 | 118378504500 | 433000 | 432500 | 433000 | 432500 | 1260 |
| 285 | 20231206 | 140400 | 117833052000 | 432500 | 432500 | 433000 | 432500 | 573 |
| 286 | 20231206 | 140300 | 117585067000 | 433000 | 433000 | 433500 | 432500 | 2470 |
| 287 | 20231206 | 140200 | 116515549000 | 433500 | 433000 | 433500 | 433000 | 531 |
| 288 | 20231206 | 140100 | 116285570000 | 433000 | 433000 | 433500 | 433000 | 382 |
| 289 | 20231206 | 140000 | 116120102500 | 433000 | 433000 | 433500 | 433000 | 409 |
| 290 | 20231206 | 135900 | 115942936000 | 433000 | 433000 | 433500 | 433000 | 499 |
| 291 | 20231206 | 135800 | 115726816000 | 433000 | 433000 | 433500 | 433000 | 384 |
| 292 | 20231206 | 135700 | 115560499000 | 433000 | 433000 | 433500 | 433000 | 716 |
| 293 | 20231206 | 135600 | 115250238000 | 433000 | 433000 | 433500 | 433000 | 865 |
| 294 | 20231206 | 135500 | 114875385000 | 433000 | 433500 | 433500 | 433000 | 304 |
| 295 | 20231206 | 135400 | 114743714000 | 433000 | 433500 | 433500 | 433000 | 379 |
| 296 | 20231206 | 135300 | 114579533500 | 433500 | 433500 | 434000 | 433000 | 444 |
| 297 | 20231206 | 135200 | 114387086500 | 433500 | 434000 | 434000 | 433500 | 437 |
| 298 | 20231206 | 135100 | 114197613000 | 433500 | 433000 | 434000 | 433000 | 565 |
| 299 | 20231206 | 135000 | 113952720500 | 433000 | 433000 | 434000 | 433000 | 766 |
| 300 | 20231206 | 134900 | 113620738500 | 433000 | 433000 | 433500 | 433000 | 543 |
| 301 | 20231206 | 134800 | 113385460500 | 433000 | 433000 | 433500 | 433000 | 413 |
| 302 | 20231206 | 134700 | 113206613000 | 433500 | 433000 | 433500 | 433000 | 592 |
| 303 | 20231206 | 134600 | 112950133500 | 433000 | 433000 | 433500 | 433000 | 1008 |
| 304 | 20231206 | 134500 | 112513453000 | 433000 | 433500 | 434000 | 433000 | 1388 |
| 305 | 20231206 | 134400 | 111911776000 | 433500 | 434000 | 434000 | 433500 | 257 |
| 306 | 20231206 | 134300 | 111800334000 | 434000 | 433500 | 434000 | 433500 | 294 |
| 307 | 20231206 | 134200 | 111672807000 | 433500 | 434000 | 434000 | 433500 | 290 |
| 308 | 20231206 | 134100 | 111547054000 | 433500 | 433500 | 434000 | 433500 | 191 |
| 309 | 20231206 | 134000 | 111464211500 | 433500 | 433500 | 434000 | 433500 | 251 |
| 310 | 20231206 | 133900 | 111355378000 | 433500 | 433000 | 433500 | 433000 | 1087 |
| 311 | 20231206 | 133800 | 110884251000 | 433000 | 433000 | 433500 | 433000 | 301 |
| 312 | 20231206 | 133700 | 110753868500 | 433000 | 433000 | 433500 | 433000 | 677 |
| 313 | 20231206 | 133600 | 110460439000 | 433000 | 433000 | 433500 | 433000 | 678 |
| 314 | 20231206 | 133500 | 110166637000 | 433000 | 433500 | 433500 | 433000 | 362 |
| 315 | 20231206 | 133400 | 110009837500 | 433500 | 433000 | 433500 | 433000 | 240 |
| 316 | 20231206 | 133300 | 109905870500 | 433500 | 432500 | 433500 | 432500 | 1520 |
| 317 | 20231206 | 133200 | 109247816500 | 432500 | 433000 | 433000 | 432500 | 1794 |
| 318 | 20231206 | 133100 | 108471394500 | 432500 | 433500 | 434000 | 432500 | 12592 |
| 319 | 20231206 | 133000 | 103016596000 | 434000 | 434500 | 434500 | 433500 | 1440 |
| 320 | 20231206 | 132900 | 102391785000 | 434500 | 433500 | 434500 | 433500 | 614 |
| 321 | 20231206 | 132800 | 102125325500 | 434000 | 434000 | 434500 | 433500 | 1046 |
| 322 | 20231206 | 132700 | 101671485500 | 434000 | 434000 | 434500 | 434000 | 254 |
| 323 | 20231206 | 132600 | 101561223000 | 434500 | 434000 | 434500 | 434000 | 644 |
| 324 | 20231206 | 132500 | 101281694000 | 434000 | 433500 | 434500 | 433500 | 998 |
| 325 | 20231206 | 132400 | 100848704500 | 433500 | 434000 | 434500 | 433500 | 2683 |
| 326 | 20231206 | 132300 | 99684360000 | 434500 | 434500 | 434500 | 434000 | 365 |
| 327 | 20231206 | 132200 | 99525850500 | 434000 | 434000 | 434500 | 434000 | 315 |
| 328 | 20231206 | 132100 | 99389068500 | 434000 | 434500 | 434500 | 434000 | 271 |
| 329 | 20231206 | 132000 | 99271422500 | 434000 | 434500 | 434500 | 434000 | 480 |
| 330 | 20231206 | 131900 | 99063070500 | 434000 | 434000 | 434500 | 434000 | 2991 |
| 331 | 20231206 | 131800 | 97764940500 | 434000 | 435000 | 435000 | 434000 | 1884 |
| 332 | 20231206 | 131700 | 96946460000 | 434500 | 434500 | 435000 | 434500 | 948 |
| 333 | 20231206 | 131600 | 96534498000 | 434500 | 435000 | 435000 | 434500 | 234 |
| 334 | 20231206 | 131500 | 96432803000 | 435000 | 434500 | 435000 | 434500 | 466 |
| 335 | 20231206 | 131400 | 96230271000 | 434500 | 435000 | 435000 | 434500 | 187 |
| 336 | 20231206 | 131300 | 96148985000 | 435000 | 434500 | 435000 | 434500 | 295 |
| 337 | 20231206 | 131200 | 96020777500 | 434500 | 435000 | 435000 | 434500 | 472 |
| 338 | 20231206 | 131100 | 95815669500 | 434500 | 434500 | 435000 | 434500 | 287 |
| 339 | 20231206 | 131000 | 95690924500 | 435000 | 435000 | 435000 | 434500 | 293 |
| 340 | 20231206 | 130900 | 95563590000 | 434500 | 435000 | 435000 | 434500 | 217 |
| 341 | 20231206 | 130800 | 95469266000 | 435000 | 435000 | 435000 | 434500 | 270 |
| 342 | 20231206 | 130700 | 95351915500 | 434500 | 435000 | 435000 | 434500 | 187 |
| 343 | 20231206 | 130600 | 95270638000 | 434500 | 434500 | 435000 | 434500 | 227 |
| 344 | 20231206 | 130500 | 95171954000 | 434500 | 434500 | 435000 | 434500 | 224 |
| 345 | 20231206 | 130400 | 95074595500 | 434500 | 435500 | 435500 | 434500 | 341 |
| 346 | 20231206 | 130300 | 94926303500 | 435000 | 435000 | 435500 | 435000 | 432 |
| 347 | 20231206 | 130200 | 94738326500 | 435000 | 434500 | 435500 | 434500 | 1182 |
| 348 | 20231206 | 130100 | 94224161500 | 435000 | 435000 | 435000 | 434500 | 1074 |
| 349 | 20231206 | 130000 | 93757027500 | 435000 | 434500 | 435000 | 434500 | 334 |
| 350 | 20231206 | 125900 | 93611863000 | 434500 | 434500 | 435000 | 434500 | 255 |
| 351 | 20231206 | 125800 | 93501000000 | 435000 | 435000 | 435000 | 434500 | 887 |
| 352 | 20231206 | 125700 | 93115283500 | 434500 | 434500 | 435000 | 434500 | 237 |
| 353 | 20231206 | 125600 | 93012286500 | 435000 | 434500 | 435000 | 434500 | 133 |
| 354 | 20231206 | 125500 | 92954483000 | 434500 | 434500 | 435000 | 434500 | 376 |
| 355 | 20231206 | 125400 | 92791034000 | 434500 | 434500 | 435000 | 434500 | 236 |
| 356 | 20231206 | 125300 | 92688434000 | 435000 | 434500 | 435000 | 434500 | 382 |
| 357 | 20231206 | 125200 | 92522447500 | 434500 | 434500 | 435000 | 434500 | 202 |
| 358 | 20231206 | 125100 | 92434666500 | 434500 | 434500 | 435000 | 434500 | 237 |
| 359 | 20231206 | 125000 | 92331654500 | 434500 | 434500 | 435000 | 434500 | 227 |
| 360 | 20231206 | 124900 | 92232990500 | 435000 | 434500 | 435000 | 434500 | 345 |
| 361 | 20231206 | 124800 | 92083072000 | 434500 | 434500 | 434500 | 434000 | 787 |
| 362 | 20231206 | 124700 | 91741222500 | 434500 | 434000 | 435000 | 434000 | 390 |
| 363 | 20231206 | 124600 | 91571771000 | 434500 | 434500 | 435000 | 434000 | 9230 |
| 364 | 20231206 | 124500 | 87563479000 | 434500 | 434500 | 435000 | 434500 | 300 |
| 365 | 20231206 | 124400 | 87433118500 | 435000 | 435000 | 435000 | 434500 | 750 |
| 366 | 20231206 | 124300 | 87106953500 | 435000 | 434500 | 435000 | 434500 | 289 |
| 367 | 20231206 | 124200 | 86981357000 | 435000 | 434500 | 435000 | 434500 | 945 |
| 368 | 20231206 | 124100 | 86570583000 | 434500 | 435000 | 435500 | 434500 | 1615 |
| 369 | 20231206 | 124000 | 85868134000 | 435000 | 435500 | 435500 | 435000 | 361 |
| 370 | 20231206 | 123900 | 85711079000 | 435500 | 435500 | 435500 | 435000 | 177 |
| 371 | 20231206 | 123800 | 85634047000 | 435000 | 435000 | 435500 | 435000 | 187 |
| 372 | 20231206 | 123700 | 85552675500 | 435000 | 435000 | 435500 | 435000 | 167 |
| 373 | 20231206 | 123600 | 85480015500 | 435000 | 435000 | 435500 | 435000 | 1233 |
| 374 | 20231206 | 123500 | 84943636000 | 435000 | 435000 | 435500 | 434500 | 515 |
| 375 | 20231206 | 123400 | 84719645500 | 435000 | 435000 | 435000 | 434500 | 251 |
| 376 | 20231206 | 123300 | 84610515000 | 434500 | 435000 | 435000 | 434500 | 435 |
| 377 | 20231206 | 123200 | 84421378500 | 434500 | 434500 | 435000 | 434500 | 205 |
| 378 | 20231206 | 123100 | 84332241500 | 435000 | 434500 | 435000 | 434500 | 252 |
| 379 | 20231206 | 123000 | 84222688500 | 434500 | 434500 | 435500 | 434500 | 523 |
| 380 | 20231206 | 122900 | 83995252500 | 434500 | 434500 | 435000 | 434500 | 519 |
| 381 | 20231206 | 122800 | 83769566000 | 435000 | 435000 | 435000 | 434500 | 531 |
| 382 | 20231206 | 122700 | 83538665000 | 434500 | 434500 | 435000 | 434500 | 210 |
| 383 | 20231206 | 122600 | 83447390000 | 434500 | 435000 | 435000 | 434500 | 639 |
| 384 | 20231206 | 122500 | 83169478500 | 434500 | 435000 | 435500 | 434500 | 1531 |
| 385 | 20231206 | 122400 | 82503765500 | 435000 | 434500 | 435500 | 434500 | 655 |
| 386 | 20231206 | 122300 | 82218881500 | 434500 | 434500 | 435000 | 434500 | 562 |
| 387 | 20231206 | 122200 | 81974500500 | 434500 | 435000 | 435000 | 434500 | 838 |
| 388 | 20231206 | 122100 | 81610012000 | 435000 | 435000 | 435000 | 434500 | 830 |
| 389 | 20231206 | 122000 | 81249111500 | 435000 | 435000 | 435000 | 434500 | 361 |
| 390 | 20231206 | 121900 | 81092133000 | 434500 | 434500 | 435000 | 434500 | 403 |
| 391 | 20231206 | 121800 | 80916947000 | 435000 | 434500 | 435000 | 434500 | 317 |
| 392 | 20231206 | 121700 | 80779119500 | 434500 | 435000 | 435000 | 434500 | 187 |
| 393 | 20231206 | 121600 | 80697834000 | 434500 | 435500 | 435500 | 434500 | 2798 |
| 394 | 20231206 | 121500 | 79480732500 | 435000 | 435000 | 435500 | 435000 | 607 |
| 395 | 20231206 | 121400 | 79216617500 | 435000 | 435500 | 436000 | 435000 | 330 |
| 396 | 20231206 | 121300 | 79072932000 | 435000 | 435500 | 436000 | 435000 | 1144 |
| 397 | 20231206 | 121200 | 78574758500 | 435500 | 435000 | 435500 | 435000 | 770 |
| 398 | 20231206 | 121100 | 78239462500 | 435000 | 435500 | 435500 | 435000 | 295 |
| 399 | 20231206 | 121000 | 78111062500 | 435000 | 435000 | 435500 | 435000 | 356 |
| 400 | 20231206 | 120900 | 77956137500 | 435000 | 435000 | 435500 | 435000 | 246 |
| 401 | 20231206 | 120800 | 77849072500 | 435000 | 435500 | 435500 | 435000 | 472 |
| 402 | 20231206 | 120700 | 77643607500 | 435000 | 435000 | 435500 | 435000 | 309 |
| 403 | 20231206 | 120600 | 77509169500 | 435500 | 435000 | 435500 | 435000 | 210 |
| 404 | 20231206 | 120500 | 77417795500 | 435000 | 435500 | 435500 | 435000 | 312 |
| 405 | 20231206 | 120400 | 77282000000 | 435500 | 435000 | 435500 | 435000 | 216 |
| 406 | 20231206 | 120300 | 77187999000 | 435000 | 435000 | 435500 | 435000 | 260 |
| 407 | 20231206 | 120200 | 77074854000 | 435000 | 435000 | 435500 | 435000 | 503 |
| 408 | 20231206 | 120100 | 76855917000 | 435000 | 435000 | 435500 | 435000 | 177 |
| 409 | 20231206 | 120000 | 76778878500 | 435000 | 435000 | 435500 | 435000 | 332 |
| 410 | 20231206 | 115900 | 76634416000 | 435000 | 435000 | 435500 | 435000 | 240 |
| 411 | 20231206 | 115800 | 76529996000 | 435000 | 435500 | 435500 | 435000 | 172 |
| 412 | 20231206 | 115700 | 76455167000 | 435500 | 435000 | 435500 | 435000 | 222 |
| 413 | 20231206 | 115600 | 76358560500 | 435000 | 435000 | 435500 | 435000 | 175 |
| 414 | 20231206 | 115500 | 76282411000 | 435000 | 436000 | 436000 | 435000 | 971 |
| 415 | 20231206 | 115400 | 75859541000 | 436000 | 435500 | 436000 | 435500 | 185 |
| 416 | 20231206 | 115300 | 75778940000 | 436000 | 436000 | 436000 | 435500 | 262 |
| 417 | 20231206 | 115200 | 75664807000 | 436000 | 436000 | 436500 | 435500 | 301 |
| 418 | 20231206 | 115100 | 75533639000 | 435500 | 436000 | 436000 | 435500 | 148 |
| 419 | 20231206 | 115000 | 75469150000 | 436000 | 435500 | 436000 | 435500 | 515 |
| 420 | 20231206 | 114900 | 75244712500 | 435500 | 436000 | 436500 | 435500 | 364 |
| 421 | 20231206 | 114800 | 75085996500 | 436000 | 436000 | 436500 | 435500 | 312 |
| 422 | 20231206 | 114700 | 74949957500 | 436000 | 436000 | 436500 | 436000 | 348 |
| 423 | 20231206 | 114600 | 74798160500 | 436000 | 435000 | 436500 | 435000 | 1568 |
| 424 | 20231206 | 114500 | 74114987000 | 435500 | 435500 | 435500 | 435000 | 232 |
| 425 | 20231206 | 114400 | 74014046500 | 435000 | 434500 | 435000 | 434500 | 742 |
| 426 | 20231206 | 114300 | 73691362500 | 434500 | 435000 | 435000 | 434500 | 337 |
| 427 | 20231206 | 114200 | 73544866000 | 434500 | 434500 | 435000 | 434500 | 884 |
| 428 | 20231206 | 114100 | 73160433000 | 435000 | 434500 | 435000 | 434500 | 227 |
| 429 | 20231206 | 114000 | 73061763000 | 434500 | 435000 | 435000 | 434500 | 320 |
| 430 | 20231206 | 113900 | 72922671500 | 435000 | 435000 | 435500 | 435000 | 770 |
| 431 | 20231206 | 113800 | 72587660500 | 435000 | 435000 | 435500 | 435000 | 433 |
| 432 | 20231206 | 113700 | 72399283000 | 435000 | 435000 | 435500 | 435000 | 202 |
| 433 | 20231206 | 113600 | 72311407500 | 435000 | 435000 | 435500 | 435000 | 342 |
| 434 | 20231206 | 113500 | 72162606500 | 435000 | 435000 | 435500 | 434500 | 765 |
| 435 | 20231206 | 113400 | 71829843500 | 435000 | 435000 | 435500 | 435000 | 221 |
| 436 | 20231206 | 113300 | 71733680500 | 435000 | 435000 | 435500 | 435000 | 954 |
| 437 | 20231206 | 113200 | 71318661000 | 435000 | 435000 | 435500 | 435000 | 819 |
| 438 | 20231206 | 113100 | 70962383000 | 435000 | 435500 | 435500 | 435000 | 650 |
| 439 | 20231206 | 113000 | 70679600000 | 435500 | 435000 | 435500 | 434500 | 1075 |
| 440 | 20231206 | 112900 | 70211748500 | 434500 | 435000 | 435500 | 434500 | 629 |
| 441 | 20231206 | 112800 | 69938144000 | 435000 | 435000 | 435500 | 435000 | 356 |
| 442 | 20231206 | 112700 | 69783252500 | 435000 | 435000 | 435500 | 434500 | 1085 |
| 443 | 20231206 | 112600 | 69311065000 | 434500 | 435000 | 435500 | 434500 | 714 |
| 444 | 20231206 | 112500 | 69000486000 | 435000 | 435000 | 435000 | 434500 | 1095 |
| 445 | 20231206 | 112400 | 68524258500 | 435000 | 435000 | 435000 | 434500 | 835 |
| 446 | 20231206 | 112300 | 68161163000 | 435000 | 435000 | 435000 | 434500 | 430 |
| 447 | 20231206 | 112200 | 67974265500 | 434500 | 434500 | 435000 | 434500 | 350 |
| 448 | 20231206 | 112100 | 67822174000 | 435000 | 434000 | 435000 | 434000 | 1222 |
| 449 | 20231206 | 112000 | 67291291500 | 434000 | 434500 | 434500 | 434000 | 972 |
| 450 | 20231206 | 111900 | 66869138500 | 434500 | 435000 | 435000 | 434000 | 3525 |
| 451 | 20231206 | 111800 | 65337978000 | 435000 | 435000 | 435500 | 434500 | 7486 |
| 452 | 20231206 | 111700 | 62081579500 | 435500 | 435000 | 435500 | 435000 | 2303 |
| 453 | 20231206 | 111600 | 61079650500 | 435000 | 435500 | 436000 | 435000 | 1294 |
| 454 | 20231206 | 111500 | 60516241000 | 435500 | 436000 | 436000 | 435500 | 343 |
| 455 | 20231206 | 111400 | 60366854000 | 435500 | 435500 | 436000 | 435500 | 402 |
| 456 | 20231206 | 111300 | 60191742500 | 435500 | 435500 | 436000 | 435500 | 723 |
| 457 | 20231206 | 111200 | 59876624500 | 435500 | 435500 | 436000 | 435500 | 616 |
| 458 | 20231206 | 111100 | 59608291500 | 435500 | 435000 | 436000 | 435000 | 1117 |
| 459 | 20231206 | 111000 | 59122097500 | 435000 | 436000 | 436000 | 435000 | 4002 |
| 460 | 20231206 | 110900 | 57379305000 | 435500 | 435500 | 436000 | 435500 | 473 |
| 461 | 20231206 | 110800 | 57173154000 | 436000 | 435500 | 436000 | 435500 | 514 |
| 462 | 20231206 | 110700 | 56949200500 | 435500 | 435500 | 436000 | 435500 | 255 |
| 463 | 20231206 | 110600 | 56838134500 | 435500 | 435500 | 436000 | 435500 | 410 |
| 464 | 20231206 | 110500 | 56659441500 | 435500 | 435500 | 436000 | 435500 | 311 |
| 465 | 20231206 | 110400 | 56523963000 | 436000 | 436000 | 436000 | 435500 | 531 |
| 466 | 20231206 | 110300 | 56292536500 | 436000 | 436500 | 436500 | 435500 | 2006 |
| 467 | 20231206 | 110200 | 55417916500 | 436000 | 436500 | 437000 | 436000 | 1012 |
| 468 | 20231206 | 110100 | 54976182000 | 437000 | 437000 | 437000 | 436500 | 169 |
| 469 | 20231206 | 110000 | 54902395000 | 437000 | 437000 | 437000 | 436500 | 340 |
| 470 | 20231206 | 105900 | 54753971500 | 436500 | 436500 | 437000 | 436500 | 278 |
| 471 | 20231206 | 105800 | 54632611000 | 436500 | 436500 | 437000 | 436500 | 202 |
| 472 | 20231206 | 105700 | 54544436000 | 436500 | 436500 | 437000 | 436500 | 326 |
| 473 | 20231206 | 105600 | 54402125000 | 436500 | 436500 | 437000 | 436500 | 295 |
| 474 | 20231206 | 105500 | 54273342000 | 436500 | 436000 | 437000 | 436000 | 362 |
| 475 | 20231206 | 105400 | 54115364500 | 436000 | 436500 | 436500 | 436000 | 560 |
| 476 | 20231206 | 105300 | 53871009500 | 436000 | 436500 | 436500 | 436000 | 430 |
| 477 | 20231206 | 105200 | 53683426000 | 436500 | 436500 | 437000 | 436000 | 1505 |
| 478 | 20231206 | 105100 | 53026462500 | 436500 | 437000 | 437000 | 436500 | 354 |
| 479 | 20231206 | 105000 | 52871919500 | 436500 | 436000 | 437000 | 436000 | 452 |
| 480 | 20231206 | 104900 | 52674647000 | 436500 | 436500 | 437000 | 436000 | 480 |
| 481 | 20231206 | 104800 | 52465156000 | 436500 | 436500 | 437000 | 436500 | 742 |
| 482 | 20231206 | 104700 | 52141229000 | 436500 | 437000 | 437000 | 436500 | 818 |
| 483 | 20231206 | 104600 | 51783884000 | 437000 | 437000 | 437500 | 436500 | 1693 |
| 484 | 20231206 | 104500 | 51044016000 | 437000 | 436500 | 437000 | 436000 | 1330 |
| 485 | 20231206 | 104400 | 50463444000 | 436000 | 435500 | 436500 | 435500 | 1347 |
| 486 | 20231206 | 104300 | 49876458000 | 435500 | 435500 | 436000 | 435500 | 415 |
| 487 | 20231206 | 104200 | 49695659500 | 435500 | 436000 | 436000 | 435500 | 271 |
| 488 | 20231206 | 104100 | 49577608000 | 436000 | 436000 | 436000 | 435500 | 2150 |
| 489 | 20231206 | 104000 | 48640681000 | 436000 | 436000 | 436500 | 436000 | 587 |
| 490 | 20231206 | 103900 | 48384738500 | 436000 | 436500 | 436500 | 436000 | 170 |
| 491 | 20231206 | 103800 | 48310599500 | 436000 | 436000 | 436500 | 436000 | 321 |
| 492 | 20231206 | 103700 | 48170633000 | 436000 | 436500 | 436500 | 436000 | 476 |
| 493 | 20231206 | 103600 | 47963086000 | 436500 | 436000 | 436500 | 436000 | 454 |
| 494 | 20231206 | 103500 | 47765126000 | 436000 | 436000 | 436500 | 436000 | 1138 |
| 495 | 20231206 | 103400 | 47268947000 | 435500 | 437000 | 437500 | 435500 | 2933 |
| 496 | 20231206 | 103300 | 45989027500 | 437000 | 436500 | 437500 | 436500 | 806 |
| 497 | 20231206 | 103200 | 45636815500 | 436500 | 436500 | 437000 | 436500 | 232 |
| 498 | 20231206 | 103100 | 45535509500 | 436500 | 437000 | 437500 | 436500 | 188 |
| 499 | 20231206 | 103000 | 45453399500 | 437000 | 437500 | 437500 | 436500 | 543 |
| 500 | 20231206 | 102900 | 45216143000 | 437000 | 437000 | 437500 | 437000 | 225 |
| 501 | 20231206 | 102800 | 45117800500 | 437000 | 436500 | 437500 | 436500 | 1397 |
| 502 | 20231206 | 102700 | 44507367500 | 436500 | 436500 | 437000 | 436500 | 634 |
| 503 | 20231206 | 102600 | 44230416000 | 436500 | 435500 | 437000 | 435500 | 1983 |
| 504 | 20231206 | 102500 | 43365807000 | 435500 | 435500 | 436000 | 435500 | 473 |
| 505 | 20231206 | 102400 | 43159710500 | 435500 | 436000 | 436000 | 435500 | 366 |
| 506 | 20231206 | 102300 | 43000274000 | 436000 | 435500 | 436000 | 435500 | 520 |
| 507 | 20231206 | 102200 | 42773765000 | 436000 | 435500 | 436000 | 435500 | 351 |
| 508 | 20231206 | 102100 | 42620855500 | 436000 | 436000 | 436500 | 435500 | 2519 |
| 509 | 20231206 | 102000 | 41522571000 | 436000 | 436500 | 437000 | 436000 | 1669 |
| 510 | 20231206 | 101900 | 40794319000 | 436500 | 436500 | 437000 | 436500 | 347 |
| 511 | 20231206 | 101800 | 40642827500 | 436500 | 436500 | 437000 | 436500 | 193 |
| 512 | 20231206 | 101700 | 40558581000 | 436500 | 437500 | 437500 | 436500 | 554 |
| 513 | 20231206 | 101600 | 40316676500 | 437500 | 437000 | 437500 | 437000 | 1408 |
| 514 | 20231206 | 101500 | 39701365000 | 437500 | 437000 | 437500 | 437000 | 554 |
| 515 | 20231206 | 101400 | 39459251000 | 437000 | 437000 | 437500 | 437000 | 261 |
| 516 | 20231206 | 101300 | 39345138500 | 437000 | 437000 | 437500 | 437000 | 135 |
| 517 | 20231206 | 101200 | 39286140500 | 437000 | 437000 | 437500 | 437000 | 294 |
| 518 | 20231206 | 101100 | 39157641000 | 437000 | 437000 | 437500 | 437000 | 102 |
| 519 | 20231206 | 101000 | 39113039500 | 437000 | 438000 | 438000 | 437000 | 988 |
| 520 | 20231206 | 100900 | 38680806500 | 437500 | 437500 | 438000 | 437500 | 221 |
| 521 | 20231206 | 100800 | 38584110000 | 437500 | 437500 | 438000 | 437500 | 240 |
| 522 | 20231206 | 100700 | 38479033500 | 437500 | 437500 | 438000 | 437000 | 605 |
| 523 | 20231206 | 100600 | 38214360500 | 437500 | 437500 | 438000 | 437500 | 479 |
| 524 | 20231206 | 100500 | 38004621500 | 437500 | 438000 | 438500 | 437500 | 393 |
| 525 | 20231206 | 100400 | 37832537500 | 438500 | 438000 | 438500 | 438000 | 568 |
| 526 | 20231206 | 100300 | 37583644500 | 438000 | 437500 | 438500 | 437500 | 650 |
| 527 | 20231206 | 100200 | 37298960000 | 438000 | 437000 | 438000 | 437000 | 566 |
| 528 | 20231206 | 100100 | 37051226000 | 437500 | 437000 | 437500 | 437000 | 311 |
| 529 | 20231206 | 100000 | 36915205000 | 437500 | 437500 | 438000 | 437000 | 834 |
| 530 | 20231206 | 095900 | 36550359000 | 437500 | 437000 | 437500 | 437000 | 290 |
| 531 | 20231206 | 095800 | 36423519000 | 437000 | 436500 | 437000 | 436500 | 1025 |
| 532 | 20231206 | 095700 | 35975663000 | 436500 | 436500 | 437000 | 436500 | 377 |
| 533 | 20231206 | 095600 | 35811046500 | 436500 | 436500 | 437000 | 436000 | 771 |
| 534 | 20231206 | 095500 | 35474500500 | 436000 | 436000 | 436500 | 436000 | 346 |
| 535 | 20231206 | 095400 | 35323585000 | 436500 | 436500 | 437000 | 436000 | 1093 |
| 536 | 20231206 | 095300 | 34846506500 | 436500 | 436500 | 437000 | 436000 | 470 |
| 537 | 20231206 | 095200 | 34641360500 | 437000 | 436500 | 437000 | 436000 | 955 |
| 538 | 20231206 | 095100 | 34224559500 | 436500 | 436000 | 436500 | 436000 | 524 |
| 539 | 20231206 | 095000 | 33995934500 | 436500 | 436500 | 437000 | 436000 | 369 |
| 540 | 20231206 | 094900 | 33834957500 | 436500 | 436500 | 437000 | 436500 | 1135 |
| 541 | 20231206 | 094800 | 33339461000 | 436500 | 436500 | 437000 | 436000 | 481 |
| 542 | 20231206 | 094700 | 33129493000 | 436500 | 437000 | 437500 | 435500 | 2286 |
| 543 | 20231206 | 094600 | 32132134500 | 437000 | 436000 | 437000 | 435500 | 3374 |
| 544 | 20231206 | 094500 | 30661077500 | 436000 | 436500 | 437000 | 436000 | 2762 |
| 545 | 20231206 | 094400 | 29455403000 | 436500 | 436500 | 437500 | 436500 | 884 |
| 546 | 20231206 | 094300 | 29069204500 | 436500 | 437000 | 437500 | 436500 | 1878 |
| 547 | 20231206 | 094200 | 28248586000 | 437500 | 437500 | 437500 | 436500 | 2124 |
| 548 | 20231206 | 094100 | 27320432500 | 437000 | 438000 | 438500 | 437000 | 3588 |
| 549 | 20231206 | 094000 | 25749675500 | 438000 | 439000 | 439500 | 438000 | 6575 |
| 550 | 20231206 | 093900 | 22865558000 | 439000 | 439500 | 440000 | 439000 | 1405 |
| 551 | 20231206 | 093800 | 22248096000 | 439500 | 439500 | 440000 | 439500 | 519 |
| 552 | 20231206 | 093700 | 22019794000 | 439500 | 439500 | 440000 | 439500 | 359 |
| 553 | 20231206 | 093600 | 21861882000 | 440000 | 439500 | 440000 | 439500 | 222 |
| 554 | 20231206 | 093500 | 21764262000 | 439500 | 439500 | 440000 | 439500 | 762 |
| 555 | 20231206 | 093400 | 21429123000 | 440000 | 440000 | 440500 | 439500 | 721 |
| 556 | 20231206 | 093300 | 21111923500 | 440000 | 440500 | 440500 | 440000 | 725 |
| 557 | 20231206 | 093200 | 20792653000 | 440500 | 439500 | 441000 | 439500 | 1619 |
| 558 | 20231206 | 093100 | 20079861500 | 440000 | 439500 | 440000 | 439500 | 571 |
| 559 | 20231206 | 093000 | 19828801000 | 439500 | 439500 | 440000 | 439500 | 923 |
| 560 | 20231206 | 092900 | 19423056000 | 440000 | 440000 | 440500 | 439500 | 1250 |
| 561 | 20231206 | 092800 | 18873169000 | 440000 | 441000 | 441000 | 440000 | 1505 |
| 562 | 20231206 | 092700 | 18210024000 | 441000 | 442000 | 442000 | 440500 | 1446 |
| 563 | 20231206 | 092600 | 17571708000 | 441500 | 440500 | 442000 | 440500 | 1783 |
| 564 | 20231206 | 092500 | 16784913000 | 440500 | 441000 | 441500 | 440500 | 479 |
| 565 | 20231206 | 092400 | 16573694000 | 441000 | 441000 | 441500 | 441000 | 560 |
| 566 | 20231206 | 092300 | 16326686500 | 441000 | 441000 | 441500 | 441000 | 510 |
| 567 | 20231206 | 092200 | 16101686500 | 441000 | 441500 | 441500 | 441000 | 349 |
| 568 | 20231206 | 092100 | 15947676500 | 441000 | 441000 | 441500 | 441000 | 854 |
| 569 | 20231206 | 092000 | 15570890000 | 441500 | 441000 | 441500 | 441000 | 495 |
| 570 | 20231206 | 091900 | 15352558000 | 441500 | 440500 | 441500 | 440000 | 1903 |
| 571 | 20231206 | 091800 | 14514162500 | 440500 | 440000 | 440500 | 440000 | 548 |
| 572 | 20231206 | 091700 | 14273029000 | 440000 | 440500 | 441000 | 440000 | 924 |
| 573 | 20231206 | 091600 | 13866222500 | 440500 | 440500 | 441000 | 440500 | 212 |
| 574 | 20231206 | 091500 | 13772835500 | 440500 | 440500 | 441000 | 440500 | 276 |
| 575 | 20231206 | 091400 | 13651248500 | 441000 | 441500 | 441500 | 441000 | 553 |
| 576 | 20231206 | 091300 | 13407359000 | 441500 | 439500 | 441500 | 439500 | 1425 |
| 577 | 20231206 | 091200 | 12779490500 | 439500 | 440500 | 441000 | 439500 | 897 |
| 578 | 20231206 | 091100 | 12384459000 | 441000 | 440000 | 441000 | 439500 | 1706 |
| 579 | 20231206 | 091000 | 11633056000 | 439500 | 439500 | 440000 | 439000 | 879 |
| 580 | 20231206 | 090900 | 11246869000 | 439000 | 439500 | 439500 | 439000 | 581 |
| 581 | 20231206 | 090800 | 10991627000 | 439500 | 438500 | 440000 | 438500 | 1301 |
| 582 | 20231206 | 090700 | 10420197000 | 439000 | 438500 | 439500 | 438500 | 1506 |
| 583 | 20231206 | 090600 | 9759165500 | 438500 | 438000 | 440000 | 438000 | 2098 |
| 584 | 20231206 | 090500 | 8838156500 | 438500 | 439000 | 439000 | 438000 | 1655 |
| 585 | 20231206 | 090400 | 8112447000 | 439000 | 440000 | 440500 | 438000 | 4133 |
| 586 | 20231206 | 090300 | 6297230500 | 440500 | 442000 | 442000 | 439000 | 4176 |
| 587 | 20231206 | 090200 | 4459514000 | 441500 | 441500 | 442000 | 440500 | 2287 |
| 588 | 20231206 | 090100 | 3450392500 | 441500 | 443500 | 443500 | 441000 | 2087 |
| 589 | 20231206 | 090000 | 2527512500 | 443000 | 445000 | 445000 | 443000 | 5648 |