34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 3 | 20231222 | 184600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 4 | 20231222 | 184500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 5 | 20231222 | 184400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 6 | 20231222 | 184300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 7 | 20231222 | 184200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 8 | 20231222 | 184100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 9 | 20231222 | 184000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 10 | 20231222 | 183900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 11 | 20231222 | 183800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 12 | 20231222 | 183700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 13 | 20231222 | 183600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 14 | 20231222 | 183500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 15 | 20231222 | 183400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 16 | 20231222 | 183300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 17 | 20231222 | 183200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 18 | 20231222 | 183100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 19 | 20231222 | 183000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 20 | 20231222 | 182900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 21 | 20231222 | 182800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 22 | 20231222 | 182700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 23 | 20231222 | 182600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 24 | 20231222 | 182500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 25 | 20231222 | 182400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 26 | 20231222 | 182300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 27 | 20231222 | 182200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 28 | 20231222 | 182100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 29 | 20231222 | 182000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 30 | 20231222 | 181900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 31 | 20231222 | 181800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 32 | 20231222 | 181700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 33 | 20231222 | 181600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 34 | 20231222 | 181500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 35 | 20231222 | 181400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 36 | 20231222 | 181300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 37 | 20231222 | 181200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 38 | 20231222 | 181100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 39 | 20231222 | 181000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 40 | 20231222 | 180900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 41 | 20231222 | 180800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 42 | 20231222 | 180700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 43 | 20231222 | 180600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 44 | 20231222 | 180500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 45 | 20231222 | 180400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 46 | 20231222 | 180300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 47 | 20231222 | 180200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 48 | 20231222 | 180100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 49 | 20231222 | 180000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 50 | 20231222 | 175900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 51 | 20231222 | 175800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 52 | 20231222 | 175700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 53 | 20231222 | 175600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 54 | 20231222 | 175500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 55 | 20231222 | 175400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 56 | 20231222 | 175300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 57 | 20231222 | 175200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 58 | 20231222 | 175100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 59 | 20231222 | 175000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 60 | 20231222 | 174900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 61 | 20231222 | 174800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 62 | 20231222 | 174700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 63 | 20231222 | 174600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 64 | 20231222 | 174500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 65 | 20231222 | 174400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 66 | 20231222 | 174300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 67 | 20231222 | 174200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 68 | 20231222 | 174100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 69 | 20231222 | 174000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 70 | 20231222 | 173900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 71 | 20231222 | 173800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 72 | 20231222 | 173700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 73 | 20231222 | 173600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 74 | 20231222 | 173500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 75 | 20231222 | 173400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 76 | 20231222 | 173300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 77 | 20231222 | 173200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 78 | 20231222 | 173100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 79 | 20231222 | 173000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 80 | 20231222 | 172900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 81 | 20231222 | 172800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 82 | 20231222 | 172700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 83 | 20231222 | 172600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 84 | 20231222 | 172500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 85 | 20231222 | 172400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 86 | 20231222 | 172300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 87 | 20231222 | 172200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 88 | 20231222 | 172100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 89 | 20231222 | 172000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 90 | 20231222 | 171900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 91 | 20231222 | 171800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 92 | 20231222 | 171700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 93 | 20231222 | 171600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 94 | 20231222 | 171500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 95 | 20231222 | 171400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 96 | 20231222 | 171300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 97 | 20231222 | 171200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 98 | 20231222 | 171100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 99 | 20231222 | 171000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 100 | 20231222 | 170900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 101 | 20231222 | 170800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 102 | 20231222 | 170700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 103 | 20231222 | 170600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 104 | 20231222 | 170500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 105 | 20231222 | 170400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 106 | 20231222 | 170300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 107 | 20231222 | 170200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 108 | 20231222 | 170100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 109 | 20231222 | 170000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 110 | 20231222 | 165900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 111 | 20231222 | 165800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 112 | 20231222 | 165700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 113 | 20231222 | 165600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 114 | 20231222 | 165500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 115 | 20231222 | 165400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 116 | 20231222 | 165300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 117 | 20231222 | 165200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 118 | 20231222 | 165100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 119 | 20231222 | 165000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 120 | 20231222 | 164900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 121 | 20231222 | 164800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 122 | 20231222 | 164700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 123 | 20231222 | 164600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 124 | 20231222 | 164500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 125 | 20231222 | 164400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 126 | 20231222 | 164300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 127 | 20231222 | 164200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 128 | 20231222 | 164100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 129 | 20231222 | 164000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 130 | 20231222 | 163900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 131 | 20231222 | 163800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 132 | 20231222 | 163700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 133 | 20231222 | 163600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 134 | 20231222 | 163500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 135 | 20231222 | 163400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 136 | 20231222 | 163300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 137 | 20231222 | 163200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 138 | 20231222 | 163100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 139 | 20231222 | 163000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 140 | 20231222 | 162900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 141 | 20231222 | 162800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 142 | 20231222 | 162700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 143 | 20231222 | 162600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 144 | 20231222 | 162500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 145 | 20231222 | 162400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 146 | 20231222 | 162300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 147 | 20231222 | 162200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 148 | 20231222 | 162100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 149 | 20231222 | 162000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 150 | 20231222 | 161900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 151 | 20231222 | 161800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 152 | 20231222 | 161700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 153 | 20231222 | 161600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 154 | 20231222 | 161500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 155 | 20231222 | 161400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 156 | 20231222 | 161300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 157 | 20231222 | 161200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 158 | 20231222 | 161100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 159 | 20231222 | 161000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 160 | 20231222 | 160900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 161 | 20231222 | 160800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 162 | 20231222 | 160700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 163 | 20231222 | 160600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 164 | 20231222 | 160500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 165 | 20231222 | 160400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 166 | 20231222 | 160300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 167 | 20231222 | 160200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 168 | 20231222 | 160100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 169 | 20231222 | 160000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 170 | 20231222 | 155900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 171 | 20231222 | 155800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 172 | 20231222 | 155700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 173 | 20231222 | 155600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 174 | 20231222 | 155500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 175 | 20231222 | 155400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 176 | 20231222 | 155300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 177 | 20231222 | 155200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 178 | 20231222 | 155100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 179 | 20231222 | 155000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 180 | 20231222 | 154900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 181 | 20231222 | 154800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 182 | 20231222 | 154700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 183 | 20231222 | 154600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 184 | 20231222 | 154500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 185 | 20231222 | 154400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 186 | 20231222 | 154300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 187 | 20231222 | 154200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 188 | 20231222 | 154100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 189 | 20231222 | 154000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 190 | 20231222 | 153900 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 191 | 20231222 | 153800 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 192 | 20231222 | 153700 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 193 | 20231222 | 153600 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 194 | 20231222 | 153500 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 195 | 20231222 | 153400 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 196 | 20231222 | 153300 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 197 | 20231222 | 153200 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 198 | 20231222 | 153100 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 199 | 20231222 | 153000 | 74679471000 | 450500 | 450500 | 450500 | 450500 | 15630 |
| 200 | 20231222 | 152900 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 201 | 20231222 | 152800 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 202 | 20231222 | 152700 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 203 | 20231222 | 152600 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 204 | 20231222 | 152500 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 205 | 20231222 | 152400 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 206 | 20231222 | 152300 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 207 | 20231222 | 152200 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 208 | 20231222 | 152100 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 209 | 20231222 | 152000 | 67638156000 | 451500 | 451500 | 451500 | 451500 | 0 |
| 210 | 20231222 | 151900 | 67638156000 | 451500 | 452000 | 452000 | 451500 | 602 |
| 211 | 20231222 | 151800 | 67366243000 | 452000 | 451500 | 452000 | 451500 | 586 |
| 212 | 20231222 | 151700 | 67101411000 | 451500 | 451500 | 452000 | 451500 | 515 |
| 213 | 20231222 | 151600 | 66868872000 | 451500 | 451500 | 452000 | 451500 | 391 |
| 214 | 20231222 | 151500 | 66692289500 | 451500 | 451500 | 452000 | 451500 | 564 |
| 215 | 20231222 | 151400 | 66437634500 | 451500 | 451500 | 452000 | 451500 | 498 |
| 216 | 20231222 | 151300 | 66212782500 | 452000 | 451500 | 452000 | 451500 | 872 |
| 217 | 20231222 | 151200 | 65818771500 | 451500 | 451500 | 452000 | 451500 | 726 |
| 218 | 20231222 | 151100 | 65490965000 | 451500 | 451500 | 452000 | 451500 | 675 |
| 219 | 20231222 | 151000 | 65186182000 | 451500 | 452000 | 452500 | 451500 | 1038 |
| 220 | 20231222 | 150900 | 64717066000 | 452000 | 452000 | 452500 | 452000 | 399 |
| 221 | 20231222 | 150800 | 64536716500 | 452000 | 452000 | 452500 | 452000 | 245 |
| 222 | 20231222 | 150700 | 64425972000 | 452000 | 452000 | 452500 | 452000 | 167 |
| 223 | 20231222 | 150600 | 64350478000 | 452000 | 453000 | 453000 | 452000 | 668 |
| 224 | 20231222 | 150500 | 64048366500 | 452500 | 452500 | 453000 | 452500 | 302 |
| 225 | 20231222 | 150400 | 63911709500 | 452500 | 452000 | 453000 | 452000 | 179 |
| 226 | 20231222 | 150300 | 63830714500 | 452000 | 452000 | 452500 | 452000 | 277 |
| 227 | 20231222 | 150200 | 63705432000 | 452000 | 452000 | 452500 | 452000 | 300 |
| 228 | 20231222 | 150100 | 63569732500 | 452000 | 452500 | 453000 | 452000 | 326 |
| 229 | 20231222 | 150000 | 63422217500 | 453000 | 452000 | 453000 | 452000 | 307 |
| 230 | 20231222 | 145900 | 63283303500 | 452000 | 452500 | 453000 | 452000 | 491 |
| 231 | 20231222 | 145800 | 63061256000 | 452500 | 452500 | 452500 | 452000 | 450 |
| 232 | 20231222 | 145700 | 62857644000 | 452500 | 452500 | 453000 | 452500 | 429 |
| 233 | 20231222 | 145600 | 62663520500 | 452500 | 452500 | 453000 | 452500 | 755 |
| 234 | 20231222 | 145500 | 62321590500 | 452500 | 452500 | 453000 | 452500 | 147 |
| 235 | 20231222 | 145400 | 62255068000 | 452500 | 452500 | 453000 | 452500 | 854 |
| 236 | 20231222 | 145300 | 61868629000 | 452500 | 452500 | 453000 | 452500 | 432 |
| 237 | 20231222 | 145200 | 61673144000 | 452500 | 452500 | 453000 | 452500 | 228 |
| 238 | 20231222 | 145100 | 61569951500 | 452500 | 453000 | 453000 | 452500 | 100 |
| 239 | 20231222 | 145000 | 61524694000 | 452500 | 453000 | 453000 | 452500 | 190 |
| 240 | 20231222 | 144900 | 61438687500 | 452500 | 452500 | 453000 | 452500 | 135 |
| 241 | 20231222 | 144800 | 61377580000 | 452500 | 452500 | 453000 | 452500 | 149 |
| 242 | 20231222 | 144700 | 61310151000 | 452500 | 452500 | 453000 | 452500 | 237 |
| 243 | 20231222 | 144600 | 61202907500 | 452500 | 452500 | 453000 | 452500 | 211 |
| 244 | 20231222 | 144500 | 61107411000 | 453000 | 453000 | 453000 | 452500 | 168 |
| 245 | 20231222 | 144400 | 61031331500 | 453000 | 454000 | 454000 | 453000 | 477 |
| 246 | 20231222 | 144300 | 60815061000 | 453500 | 453000 | 454000 | 453000 | 652 |
| 247 | 20231222 | 144200 | 60519390000 | 453000 | 452500 | 453000 | 452500 | 314 |
| 248 | 20231222 | 144100 | 60377208500 | 452500 | 453000 | 453500 | 452500 | 286 |
| 249 | 20231222 | 144000 | 60247735500 | 453000 | 452500 | 453000 | 452500 | 280 |
| 250 | 20231222 | 143900 | 60120939500 | 452500 | 453000 | 453500 | 452500 | 370 |
| 251 | 20231222 | 143800 | 59953335000 | 453000 | 453000 | 453500 | 453000 | 146 |
| 252 | 20231222 | 143700 | 59887185000 | 453000 | 453000 | 453500 | 452500 | 702 |
| 253 | 20231222 | 143600 | 59569119500 | 453000 | 453000 | 453500 | 453000 | 368 |
| 254 | 20231222 | 143500 | 59402361500 | 453000 | 453500 | 454000 | 453000 | 277 |
| 255 | 20231222 | 143400 | 59276751000 | 453500 | 453500 | 454000 | 453000 | 293 |
| 256 | 20231222 | 143300 | 59143906000 | 453000 | 453000 | 453500 | 453000 | 269 |
| 257 | 20231222 | 143200 | 59021939500 | 453000 | 453000 | 453500 | 453000 | 344 |
| 258 | 20231222 | 143100 | 58865975000 | 453000 | 453500 | 453500 | 453000 | 221 |
| 259 | 20231222 | 143000 | 58765784500 | 453000 | 453500 | 454000 | 453000 | 919 |
| 260 | 20231222 | 142900 | 58349047500 | 454000 | 453500 | 454000 | 453500 | 106 |
| 261 | 20231222 | 142800 | 58300954000 | 453500 | 453500 | 454000 | 453500 | 296 |
| 262 | 20231222 | 142700 | 58166623500 | 453500 | 454000 | 454000 | 453500 | 83 |
| 263 | 20231222 | 142600 | 58128980000 | 453500 | 453500 | 454000 | 453500 | 169 |
| 264 | 20231222 | 142500 | 58052329000 | 453500 | 453500 | 454000 | 453500 | 204 |
| 265 | 20231222 | 142400 | 57959751000 | 453500 | 454000 | 454000 | 453500 | 419 |
| 266 | 20231222 | 142300 | 57769677000 | 453500 | 453500 | 454000 | 453000 | 210 |
| 267 | 20231222 | 142200 | 57674462000 | 453000 | 453500 | 453500 | 453000 | 222 |
| 268 | 20231222 | 142100 | 57573834500 | 453000 | 454000 | 454000 | 453000 | 412 |
| 269 | 20231222 | 142000 | 57387035500 | 453500 | 453500 | 454000 | 453000 | 377 |
| 270 | 20231222 | 141900 | 57216122500 | 453000 | 453000 | 453500 | 453000 | 248 |
| 271 | 20231222 | 141800 | 57103717000 | 453500 | 453500 | 453500 | 453000 | 107 |
| 272 | 20231222 | 141700 | 57055233500 | 453000 | 453500 | 453500 | 453000 | 159 |
| 273 | 20231222 | 141600 | 56983156000 | 453500 | 453500 | 454000 | 453000 | 224 |
| 274 | 20231222 | 141500 | 56881553000 | 453000 | 453000 | 453500 | 453000 | 428 |
| 275 | 20231222 | 141400 | 56687652000 | 453000 | 453500 | 454000 | 453000 | 303 |
| 276 | 20231222 | 141300 | 56550263000 | 453500 | 454500 | 454500 | 453000 | 704 |
| 277 | 20231222 | 141200 | 56230725500 | 454500 | 454000 | 455000 | 454000 | 543 |
| 278 | 20231222 | 141100 | 55983922000 | 454000 | 454500 | 454500 | 454000 | 193 |
| 279 | 20231222 | 141000 | 55896247000 | 454000 | 453000 | 454500 | 453000 | 394 |
| 280 | 20231222 | 140900 | 55717375500 | 453000 | 453500 | 454000 | 453000 | 142 |
| 281 | 20231222 | 140800 | 55652971000 | 453500 | 453500 | 454000 | 453500 | 143 |
| 282 | 20231222 | 140700 | 55588110500 | 453500 | 453500 | 454000 | 453500 | 183 |
| 283 | 20231222 | 140600 | 55505050500 | 454000 | 454500 | 454500 | 453500 | 1235 |
| 284 | 20231222 | 140500 | 54944408500 | 454000 | 454000 | 454500 | 454000 | 378 |
| 285 | 20231222 | 140400 | 54772684000 | 454500 | 454000 | 454500 | 454000 | 200 |
| 286 | 20231222 | 140300 | 54681812500 | 454000 | 454000 | 454500 | 454000 | 148 |
| 287 | 20231222 | 140200 | 54614610000 | 454000 | 454500 | 454500 | 454000 | 682 |
| 288 | 20231222 | 140100 | 54304670000 | 454500 | 454500 | 455000 | 454500 | 219 |
| 289 | 20231222 | 140000 | 54205074500 | 455000 | 455000 | 455000 | 454500 | 178 |
| 290 | 20231222 | 135900 | 54124121500 | 455000 | 454500 | 455000 | 454500 | 204 |
| 291 | 20231222 | 135800 | 54031386500 | 455000 | 455000 | 455000 | 454500 | 542 |
| 292 | 20231222 | 135700 | 53784801500 | 455000 | 454500 | 455000 | 454500 | 468 |
| 293 | 20231222 | 135600 | 53571915500 | 454500 | 454500 | 455000 | 454500 | 67 |
| 294 | 20231222 | 135500 | 53541447500 | 455000 | 454500 | 455000 | 454500 | 302 |
| 295 | 20231222 | 135400 | 53404083000 | 454500 | 454500 | 455000 | 454500 | 77 |
| 296 | 20231222 | 135300 | 53369074500 | 454500 | 454500 | 455000 | 454500 | 218 |
| 297 | 20231222 | 135200 | 53269987000 | 454500 | 454500 | 455000 | 454500 | 386 |
| 298 | 20231222 | 135100 | 53094467500 | 454500 | 454500 | 455000 | 454500 | 125 |
| 299 | 20231222 | 135000 | 53037609000 | 454500 | 454500 | 455000 | 454500 | 104 |
| 300 | 20231222 | 134900 | 52990330500 | 454500 | 454500 | 455000 | 454500 | 164 |
| 301 | 20231222 | 134800 | 52915738500 | 454500 | 455500 | 455500 | 454500 | 196 |
| 302 | 20231222 | 134700 | 52826581000 | 455000 | 455000 | 455500 | 455000 | 827 |
| 303 | 20231222 | 134600 | 52450289000 | 455500 | 455500 | 455500 | 455000 | 246 |
| 304 | 20231222 | 134500 | 52338303000 | 455000 | 455000 | 455500 | 455000 | 73 |
| 305 | 20231222 | 134400 | 52305066500 | 455000 | 455000 | 455500 | 455000 | 129 |
| 306 | 20231222 | 134300 | 52246335500 | 455500 | 455500 | 455500 | 455000 | 179 |
| 307 | 20231222 | 134200 | 52164819000 | 455000 | 454500 | 455500 | 454500 | 683 |
| 308 | 20231222 | 134100 | 51854038000 | 454500 | 455000 | 455000 | 454500 | 102 |
| 309 | 20231222 | 134000 | 51807652500 | 455000 | 455000 | 455000 | 454500 | 335 |
| 310 | 20231222 | 133900 | 51655251000 | 454500 | 454500 | 455000 | 454500 | 126 |
| 311 | 20231222 | 133800 | 51597957500 | 454500 | 455000 | 455000 | 454500 | 69 |
| 312 | 20231222 | 133700 | 51566589500 | 454500 | 454500 | 455000 | 454500 | 276 |
| 313 | 20231222 | 133600 | 51441067500 | 454500 | 454500 | 455000 | 454500 | 129 |
| 314 | 20231222 | 133500 | 51382424000 | 454500 | 454500 | 455000 | 454500 | 89 |
| 315 | 20231222 | 133400 | 51341950000 | 455000 | 454500 | 455000 | 454500 | 160 |
| 316 | 20231222 | 133300 | 51269169000 | 454500 | 454500 | 455000 | 454500 | 84 |
| 317 | 20231222 | 133200 | 51230989000 | 454500 | 454500 | 455000 | 454500 | 213 |
| 318 | 20231222 | 133100 | 51134167000 | 454500 | 454500 | 455000 | 454500 | 218 |
| 319 | 20231222 | 133000 | 51035017500 | 454500 | 454500 | 455000 | 454500 | 61 |
| 320 | 20231222 | 132900 | 51007289500 | 454500 | 454500 | 455000 | 454000 | 216 |
| 321 | 20231222 | 132800 | 50909102000 | 454500 | 454500 | 455000 | 454000 | 418 |
| 322 | 20231222 | 132700 | 50719060000 | 454000 | 455000 | 455000 | 454000 | 325 |
| 323 | 20231222 | 132600 | 50571344000 | 454500 | 454500 | 455000 | 454500 | 57 |
| 324 | 20231222 | 132500 | 50545431000 | 454500 | 454500 | 455000 | 454500 | 219 |
| 325 | 20231222 | 132400 | 50445830500 | 454500 | 454500 | 455000 | 454500 | 372 |
| 326 | 20231222 | 132300 | 50276753000 | 455000 | 454500 | 455000 | 454500 | 82 |
| 327 | 20231222 | 132200 | 50239472000 | 455000 | 455000 | 455000 | 454500 | 841 |
| 328 | 20231222 | 132100 | 49856835000 | 455000 | 455000 | 455500 | 455000 | 275 |
| 329 | 20231222 | 132000 | 49731704500 | 455000 | 455000 | 455500 | 455000 | 80 |
| 330 | 20231222 | 131900 | 49695298000 | 455000 | 455000 | 455500 | 455000 | 169 |
| 331 | 20231222 | 131800 | 49618340500 | 455000 | 455000 | 455500 | 455000 | 72 |
| 332 | 20231222 | 131700 | 49585578000 | 455000 | 455500 | 455500 | 455000 | 82 |
| 333 | 20231222 | 131600 | 49548258500 | 455000 | 455500 | 455500 | 455000 | 150 |
| 334 | 20231222 | 131500 | 49479950000 | 455000 | 455500 | 455500 | 455000 | 70 |
| 335 | 20231222 | 131400 | 49448084000 | 455500 | 455500 | 456000 | 455000 | 1153 |
| 336 | 20231222 | 131300 | 48922895000 | 456000 | 455500 | 456000 | 455500 | 86 |
| 337 | 20231222 | 131200 | 48883715000 | 455500 | 455000 | 456000 | 455000 | 1153 |
| 338 | 20231222 | 131100 | 48358533000 | 455000 | 455500 | 455500 | 455000 | 120 |
| 339 | 20231222 | 131000 | 48303926000 | 455500 | 455500 | 455500 | 455000 | 219 |
| 340 | 20231222 | 130900 | 48204268000 | 455000 | 455500 | 456000 | 455000 | 206 |
| 341 | 20231222 | 130800 | 48110442000 | 455500 | 456000 | 456000 | 455500 | 1230 |
| 342 | 20231222 | 130700 | 47550150000 | 455500 | 455500 | 456000 | 455500 | 143 |
| 343 | 20231222 | 130600 | 47484978000 | 455500 | 455500 | 456000 | 455500 | 157 |
| 344 | 20231222 | 130500 | 47413394500 | 455500 | 455500 | 456000 | 455500 | 2074 |
| 345 | 20231222 | 130400 | 46468637000 | 455000 | 455000 | 455500 | 455000 | 104 |
| 346 | 20231222 | 130300 | 46421279000 | 455500 | 455000 | 455500 | 455000 | 100 |
| 347 | 20231222 | 130200 | 46375749000 | 455000 | 455500 | 455500 | 455000 | 87 |
| 348 | 20231222 | 130100 | 46336158000 | 455000 | 455000 | 455500 | 455000 | 95 |
| 349 | 20231222 | 130000 | 46292895000 | 455000 | 455000 | 455500 | 455000 | 74 |
| 350 | 20231222 | 125900 | 46259202500 | 455000 | 455500 | 455500 | 455000 | 182 |
| 351 | 20231222 | 125800 | 46176377500 | 455000 | 455000 | 455500 | 455000 | 195 |
| 352 | 20231222 | 125700 | 46087644500 | 455000 | 455000 | 455500 | 455000 | 188 |
| 353 | 20231222 | 125600 | 46002096500 | 455000 | 455500 | 455500 | 455000 | 125 |
| 354 | 20231222 | 125500 | 45945212000 | 455500 | 455500 | 455500 | 455000 | 203 |
| 355 | 20231222 | 125400 | 45852838500 | 455000 | 455500 | 455500 | 455000 | 42 |
| 356 | 20231222 | 125300 | 45833712500 | 455000 | 455500 | 455500 | 455000 | 277 |
| 357 | 20231222 | 125200 | 45707643500 | 455500 | 455000 | 455500 | 455000 | 178 |
| 358 | 20231222 | 125100 | 45626623500 | 455500 | 455000 | 455500 | 455000 | 116 |
| 359 | 20231222 | 125000 | 45573802500 | 455000 | 455000 | 455500 | 455000 | 177 |
| 360 | 20231222 | 124900 | 45493206500 | 455500 | 454500 | 455500 | 454500 | 671 |
| 361 | 20231222 | 124800 | 45187901500 | 454500 | 454000 | 455000 | 454000 | 914 |
| 362 | 20231222 | 124700 | 44772468500 | 454500 | 454000 | 454500 | 454000 | 100 |
| 363 | 20231222 | 124600 | 44727030500 | 454000 | 454000 | 454500 | 454000 | 68 |
| 364 | 20231222 | 124500 | 44696150500 | 454000 | 454500 | 454500 | 454000 | 67 |
| 365 | 20231222 | 124400 | 44665713000 | 454000 | 454000 | 454500 | 454000 | 44 |
| 366 | 20231222 | 124300 | 44645722000 | 454000 | 454500 | 454500 | 454000 | 54 |
| 367 | 20231222 | 124200 | 44621201500 | 454000 | 454000 | 454500 | 454000 | 88 |
| 368 | 20231222 | 124100 | 44581240000 | 454000 | 454500 | 455000 | 454000 | 726 |
| 369 | 20231222 | 124000 | 44251331000 | 455000 | 454500 | 455000 | 454500 | 39 |
| 370 | 20231222 | 123900 | 44233595000 | 454500 | 455000 | 455000 | 454500 | 53 |
| 371 | 20231222 | 123800 | 44209488000 | 455000 | 454500 | 455000 | 454500 | 42 |
| 372 | 20231222 | 123700 | 44190383000 | 454500 | 454500 | 454500 | 454500 | 23 |
| 373 | 20231222 | 123600 | 44179929500 | 454500 | 454500 | 455000 | 454500 | 76 |
| 374 | 20231222 | 123500 | 44145374000 | 454500 | 455000 | 455000 | 454500 | 127 |
| 375 | 20231222 | 123400 | 44087610000 | 455000 | 455000 | 455500 | 455000 | 501 |
| 376 | 20231222 | 123300 | 43859654000 | 455500 | 455000 | 455500 | 455000 | 240 |
| 377 | 20231222 | 123200 | 43750446000 | 455500 | 455500 | 455500 | 455000 | 193 |
| 378 | 20231222 | 123100 | 43662618500 | 455000 | 455000 | 455500 | 454500 | 429 |
| 379 | 20231222 | 123000 | 43467371000 | 454500 | 454500 | 455000 | 454500 | 287 |
| 380 | 20231222 | 122900 | 43336800000 | 455000 | 455000 | 455000 | 454500 | 141 |
| 381 | 20231222 | 122800 | 43272648000 | 454500 | 454500 | 455000 | 454500 | 98 |
| 382 | 20231222 | 122700 | 43228066000 | 454500 | 454500 | 455000 | 454500 | 132 |
| 383 | 20231222 | 122600 | 43168020500 | 454500 | 455000 | 455000 | 454500 | 97 |
| 384 | 20231222 | 122500 | 43123890500 | 455000 | 455000 | 455000 | 454500 | 105 |
| 385 | 20231222 | 122400 | 43076122000 | 455000 | 454500 | 455000 | 454500 | 42 |
| 386 | 20231222 | 122300 | 43057015000 | 455000 | 455000 | 455000 | 454500 | 131 |
| 387 | 20231222 | 122200 | 42997420500 | 455000 | 455000 | 455000 | 454500 | 51 |
| 388 | 20231222 | 122100 | 42974217000 | 454500 | 455000 | 455000 | 454500 | 23 |
| 389 | 20231222 | 122000 | 42963756500 | 454500 | 454500 | 455000 | 454500 | 50 |
| 390 | 20231222 | 121900 | 42941023000 | 454500 | 455000 | 455000 | 454500 | 82 |
| 391 | 20231222 | 121800 | 42903739000 | 454500 | 455000 | 455000 | 454500 | 52 |
| 392 | 20231222 | 121700 | 42880091000 | 455000 | 455500 | 456000 | 455000 | 270 |
| 393 | 20231222 | 121600 | 42757125500 | 455500 | 456000 | 456000 | 454500 | 2486 |
| 394 | 20231222 | 121500 | 41625096000 | 456000 | 456000 | 456000 | 455500 | 141 |
| 395 | 20231222 | 121400 | 41560823000 | 456000 | 456000 | 456000 | 455500 | 162 |
| 396 | 20231222 | 121300 | 41486956500 | 455500 | 455000 | 456000 | 455000 | 2587 |
| 397 | 20231222 | 121200 | 40308860500 | 455000 | 455000 | 455000 | 454500 | 246 |
| 398 | 20231222 | 121100 | 40196943500 | 455000 | 455000 | 455000 | 454500 | 144 |
| 399 | 20231222 | 121000 | 40131432000 | 455000 | 455000 | 455000 | 454500 | 351 |
| 400 | 20231222 | 120900 | 39971730500 | 455000 | 454500 | 455000 | 454500 | 1139 |
| 401 | 20231222 | 120800 | 39453905500 | 454500 | 454500 | 454500 | 454000 | 151 |
| 402 | 20231222 | 120700 | 39385294000 | 454000 | 454000 | 454500 | 454000 | 38 |
| 403 | 20231222 | 120600 | 39368026500 | 454500 | 454500 | 454500 | 454000 | 158 |
| 404 | 20231222 | 120500 | 39296273000 | 454500 | 454000 | 454500 | 454000 | 86 |
| 405 | 20231222 | 120400 | 39257201500 | 454500 | 454000 | 454500 | 454000 | 245 |
| 406 | 20231222 | 120300 | 39145853500 | 454000 | 454500 | 454500 | 454000 | 75 |
| 407 | 20231222 | 120200 | 39111780000 | 454500 | 454000 | 454500 | 454000 | 59 |
| 408 | 20231222 | 120100 | 39084975000 | 454000 | 454000 | 454500 | 454000 | 90 |
| 409 | 20231222 | 120000 | 39044097000 | 454500 | 454000 | 454500 | 454000 | 154 |
| 410 | 20231222 | 115900 | 38974141000 | 454500 | 453500 | 454500 | 453500 | 1649 |
| 411 | 20231222 | 115800 | 38225625000 | 453500 | 453000 | 453500 | 453000 | 180 |
| 412 | 20231222 | 115700 | 38144051500 | 453500 | 453000 | 453500 | 453000 | 149 |
| 413 | 20231222 | 115600 | 38076547500 | 453500 | 454000 | 454000 | 453500 | 701 |
| 414 | 20231222 | 115500 | 37758636500 | 453500 | 454000 | 454000 | 453500 | 361 |
| 415 | 20231222 | 115400 | 37594865500 | 454000 | 454000 | 454000 | 453500 | 118 |
| 416 | 20231222 | 115300 | 37541306000 | 453500 | 454000 | 454000 | 453500 | 98 |
| 417 | 20231222 | 115200 | 37496825500 | 453500 | 454000 | 454000 | 453500 | 142 |
| 418 | 20231222 | 115100 | 37432373000 | 453500 | 453500 | 454000 | 453500 | 77 |
| 419 | 20231222 | 115000 | 37397427500 | 453500 | 453500 | 454000 | 453000 | 267 |
| 420 | 20231222 | 114900 | 37276308000 | 453000 | 453500 | 453500 | 453000 | 78 |
| 421 | 20231222 | 114800 | 37240959500 | 453500 | 453000 | 453500 | 453000 | 37 |
| 422 | 20231222 | 114700 | 37224184500 | 453500 | 454000 | 454000 | 453000 | 240 |
| 423 | 20231222 | 114600 | 37115343500 | 453500 | 454000 | 454000 | 453500 | 144 |
| 424 | 20231222 | 114500 | 37050030500 | 453500 | 453500 | 454000 | 453500 | 285 |
| 425 | 20231222 | 114400 | 36920762500 | 453500 | 454000 | 454000 | 453500 | 48 |
| 426 | 20231222 | 114300 | 36898976500 | 453500 | 454000 | 454000 | 453500 | 151 |
| 427 | 20231222 | 114200 | 36830449000 | 453500 | 454000 | 454000 | 453500 | 94 |
| 428 | 20231222 | 114100 | 36787793500 | 453500 | 453500 | 454000 | 453500 | 202 |
| 429 | 20231222 | 114000 | 36696173000 | 453500 | 454000 | 454500 | 453500 | 193 |
| 430 | 20231222 | 113900 | 36608550500 | 454000 | 454000 | 454500 | 454000 | 473 |
| 431 | 20231222 | 113800 | 36393795000 | 454000 | 454000 | 454500 | 453500 | 887 |
| 432 | 20231222 | 113700 | 35991025500 | 454000 | 454000 | 454000 | 453500 | 131 |
| 433 | 20231222 | 113600 | 35931558000 | 454000 | 454000 | 454000 | 453500 | 160 |
| 434 | 20231222 | 113500 | 35858973500 | 453500 | 454000 | 454000 | 453500 | 74 |
| 435 | 20231222 | 113400 | 35825390000 | 454000 | 454000 | 454000 | 453500 | 101 |
| 436 | 20231222 | 113300 | 35779546500 | 453500 | 453500 | 454000 | 453500 | 57 |
| 437 | 20231222 | 113200 | 35753671000 | 453500 | 453500 | 454000 | 453500 | 936 |
| 438 | 20231222 | 113100 | 35328757000 | 454000 | 453000 | 454000 | 453000 | 441 |
| 439 | 20231222 | 113000 | 35128710000 | 453000 | 453000 | 453500 | 452500 | 727 |
| 440 | 20231222 | 112900 | 34799327500 | 452500 | 453000 | 453000 | 452500 | 87 |
| 441 | 20231222 | 112800 | 34759931000 | 453000 | 453000 | 453500 | 452500 | 241 |
| 442 | 20231222 | 112700 | 34650759500 | 453000 | 452500 | 453000 | 452500 | 73 |
| 443 | 20231222 | 112600 | 34617714500 | 452500 | 453000 | 453500 | 452500 | 154 |
| 444 | 20231222 | 112500 | 34547951000 | 453500 | 453500 | 453500 | 453000 | 156 |
| 445 | 20231222 | 112400 | 34477276000 | 453500 | 453500 | 453500 | 453000 | 133 |
| 446 | 20231222 | 112300 | 34416991500 | 453000 | 453000 | 453500 | 453000 | 102 |
| 447 | 20231222 | 112200 | 34370772500 | 453500 | 453500 | 454000 | 453000 | 248 |
| 448 | 20231222 | 112100 | 34258308000 | 453500 | 454000 | 454000 | 453500 | 198 |
| 449 | 20231222 | 112000 | 34168482500 | 454000 | 453000 | 454000 | 453000 | 664 |
| 450 | 20231222 | 111900 | 33867251000 | 453500 | 453500 | 453500 | 453000 | 374 |
| 451 | 20231222 | 111800 | 33697655000 | 453000 | 453500 | 453500 | 453000 | 150 |
| 452 | 20231222 | 111700 | 33629650000 | 453500 | 453500 | 453500 | 453000 | 129 |
| 453 | 20231222 | 111600 | 33571187500 | 453000 | 453000 | 453500 | 453000 | 92 |
| 454 | 20231222 | 111500 | 33529496500 | 453500 | 453000 | 453500 | 453000 | 98 |
| 455 | 20231222 | 111400 | 33485082500 | 453500 | 453500 | 453500 | 453000 | 83 |
| 456 | 20231222 | 111300 | 33447454000 | 453500 | 453500 | 454000 | 453000 | 894 |
| 457 | 20231222 | 111200 | 33042057000 | 454000 | 453500 | 454000 | 453500 | 101 |
| 458 | 20231222 | 111100 | 32996234000 | 453500 | 453500 | 454000 | 453500 | 48 |
| 459 | 20231222 | 111000 | 32974454500 | 454000 | 453500 | 454000 | 453500 | 153 |
| 460 | 20231222 | 110900 | 32905043500 | 453500 | 453500 | 454000 | 453500 | 123 |
| 461 | 20231222 | 110800 | 32849252000 | 454000 | 454000 | 454000 | 453500 | 48 |
| 462 | 20231222 | 110700 | 32827475500 | 454000 | 453500 | 454000 | 453500 | 144 |
| 463 | 20231222 | 110600 | 32762119000 | 454000 | 453500 | 454000 | 453500 | 85 |
| 464 | 20231222 | 110500 | 32723554000 | 453500 | 453500 | 454000 | 453500 | 70 |
| 465 | 20231222 | 110400 | 32691789000 | 453500 | 454000 | 454000 | 453500 | 94 |
| 466 | 20231222 | 110300 | 32649130500 | 453500 | 454500 | 454500 | 453500 | 451 |
| 467 | 20231222 | 110200 | 32444382000 | 454000 | 454000 | 454500 | 453500 | 1176 |
| 468 | 20231222 | 110100 | 31910392500 | 453500 | 454000 | 454000 | 453500 | 142 |
| 469 | 20231222 | 110000 | 31845930000 | 454000 | 453500 | 454000 | 453500 | 52 |
| 470 | 20231222 | 105900 | 31822333500 | 453500 | 453500 | 454000 | 453500 | 433 |
| 471 | 20231222 | 105800 | 31625940500 | 453000 | 453500 | 453500 | 453000 | 90 |
| 472 | 20231222 | 105700 | 31585142500 | 453000 | 453500 | 453500 | 453000 | 217 |
| 473 | 20231222 | 105600 | 31486741000 | 453000 | 453500 | 453500 | 453000 | 49 |
| 474 | 20231222 | 105500 | 31464524000 | 453500 | 453500 | 454000 | 453500 | 227 |
| 475 | 20231222 | 105400 | 31361568500 | 453500 | 454000 | 454000 | 453500 | 248 |
| 476 | 20231222 | 105300 | 31249089500 | 453500 | 453500 | 454000 | 453500 | 71 |
| 477 | 20231222 | 105200 | 31216874000 | 454000 | 454000 | 454000 | 453500 | 66 |
| 478 | 20231222 | 105100 | 31186926500 | 454000 | 454000 | 454000 | 453500 | 222 |
| 479 | 20231222 | 105000 | 31086236500 | 453500 | 454000 | 454000 | 453500 | 43 |
| 480 | 20231222 | 104900 | 31066719500 | 453500 | 454000 | 454000 | 453000 | 1151 |
| 481 | 20231222 | 104800 | 30544516000 | 454000 | 452500 | 454000 | 452500 | 1806 |
| 482 | 20231222 | 104700 | 29725653500 | 452500 | 452500 | 452500 | 452000 | 254 |
| 483 | 20231222 | 104600 | 29610739500 | 452000 | 452500 | 453000 | 452000 | 88 |
| 484 | 20231222 | 104500 | 29570909000 | 452500 | 452500 | 453000 | 452000 | 387 |
| 485 | 20231222 | 104400 | 29395772000 | 452500 | 452500 | 452500 | 452000 | 246 |
| 486 | 20231222 | 104300 | 29284496500 | 452500 | 452000 | 452500 | 452000 | 376 |
| 487 | 20231222 | 104200 | 29114423000 | 452500 | 452500 | 453000 | 452000 | 174 |
| 488 | 20231222 | 104100 | 29035698500 | 453000 | 452500 | 453000 | 452500 | 456 |
| 489 | 20231222 | 104000 | 28829286000 | 453000 | 452500 | 453000 | 452500 | 111 |
| 490 | 20231222 | 103900 | 28779023000 | 452500 | 453000 | 453000 | 452500 | 45 |
| 491 | 20231222 | 103800 | 28758648000 | 453000 | 452500 | 453000 | 452500 | 134 |
| 492 | 20231222 | 103700 | 28697975000 | 453000 | 453000 | 453000 | 452500 | 202 |
| 493 | 20231222 | 103600 | 28606472000 | 452500 | 453000 | 453000 | 452500 | 55 |
| 494 | 20231222 | 103500 | 28581568500 | 453000 | 452500 | 453000 | 452500 | 210 |
| 495 | 20231222 | 103400 | 28486452500 | 453000 | 453000 | 453000 | 452500 | 107 |
| 496 | 20231222 | 103300 | 28438009000 | 452500 | 452500 | 453000 | 452000 | 115 |
| 497 | 20231222 | 103200 | 28385971000 | 452500 | 452500 | 452500 | 452000 | 161 |
| 498 | 20231222 | 103100 | 28313120500 | 452500 | 452500 | 452500 | 452000 | 98 |
| 499 | 20231222 | 103000 | 28268793500 | 452500 | 452500 | 452500 | 452000 | 219 |
| 500 | 20231222 | 102900 | 28169762000 | 452500 | 452000 | 452500 | 452000 | 49 |
| 501 | 20231222 | 102800 | 28147599000 | 452000 | 452000 | 452500 | 452000 | 146 |
| 502 | 20231222 | 102700 | 28081571500 | 452000 | 452500 | 453000 | 452000 | 150 |
| 503 | 20231222 | 102600 | 28013669500 | 452500 | 453000 | 453000 | 452500 | 186 |
| 504 | 20231222 | 102500 | 27929494000 | 453000 | 452500 | 453000 | 452500 | 202 |
| 505 | 20231222 | 102400 | 27838050500 | 452500 | 453000 | 453000 | 452500 | 118 |
| 506 | 20231222 | 102300 | 27784614000 | 452500 | 453000 | 453500 | 452500 | 607 |
| 507 | 20231222 | 102200 | 27509592500 | 453000 | 453000 | 453500 | 453000 | 99 |
| 508 | 20231222 | 102100 | 27464728500 | 453500 | 453500 | 453500 | 453000 | 137 |
| 509 | 20231222 | 102000 | 27402618500 | 453000 | 453500 | 453500 | 453000 | 606 |
| 510 | 20231222 | 101900 | 27127889500 | 453500 | 453500 | 453500 | 453000 | 104 |
| 511 | 20231222 | 101800 | 27080750500 | 453500 | 453500 | 453500 | 453000 | 65 |
| 512 | 20231222 | 101700 | 27051283500 | 453000 | 453000 | 453000 | 452500 | 113 |
| 513 | 20231222 | 101600 | 27000100000 | 452500 | 453000 | 453500 | 452500 | 158 |
| 514 | 20231222 | 101500 | 26928506000 | 453000 | 453000 | 453500 | 453000 | 112 |
| 515 | 20231222 | 101400 | 26877735500 | 453000 | 453000 | 453500 | 452500 | 135 |
| 516 | 20231222 | 101300 | 26816587000 | 453500 | 453000 | 453500 | 453000 | 211 |
| 517 | 20231222 | 101200 | 26720979000 | 453000 | 453000 | 453500 | 453000 | 79 |
| 518 | 20231222 | 101100 | 26685187500 | 453000 | 453000 | 453500 | 453000 | 240 |
| 519 | 20231222 | 101000 | 26576423000 | 453500 | 453500 | 454000 | 453000 | 334 |
| 520 | 20231222 | 100900 | 26424958500 | 453500 | 453500 | 454000 | 453000 | 694 |
| 521 | 20231222 | 100800 | 26110231500 | 453500 | 453000 | 453500 | 453000 | 132 |
| 522 | 20231222 | 100700 | 26050433000 | 453000 | 452500 | 453500 | 452500 | 241 |
| 523 | 20231222 | 100600 | 25941263000 | 453000 | 452500 | 453000 | 452500 | 131 |
| 524 | 20231222 | 100500 | 25881937000 | 452500 | 453000 | 453500 | 452500 | 287 |
| 525 | 20231222 | 100400 | 25751927000 | 453500 | 453000 | 453500 | 452500 | 288 |
| 526 | 20231222 | 100300 | 25621435000 | 453000 | 453000 | 453500 | 452500 | 446 |
| 527 | 20231222 | 100200 | 25419396500 | 453000 | 452500 | 453500 | 452000 | 1215 |
| 528 | 20231222 | 100100 | 24868978500 | 452500 | 452000 | 452500 | 452000 | 236 |
| 529 | 20231222 | 100000 | 24762201500 | 452500 | 452000 | 452500 | 451500 | 741 |
| 530 | 20231222 | 095900 | 24427021000 | 451500 | 451500 | 452000 | 451500 | 58 |
| 531 | 20231222 | 095800 | 24400825000 | 451500 | 452000 | 452500 | 451500 | 592 |
| 532 | 20231222 | 095700 | 24133230500 | 452500 | 452000 | 452500 | 452000 | 137 |
| 533 | 20231222 | 095600 | 24071296000 | 452000 | 452000 | 452500 | 452000 | 78 |
| 534 | 20231222 | 095500 | 24036034000 | 452500 | 452000 | 452500 | 452000 | 272 |
| 535 | 20231222 | 095400 | 23913080500 | 452000 | 452000 | 452500 | 452000 | 130 |
| 536 | 20231222 | 095300 | 23854315000 | 452000 | 452000 | 452500 | 452000 | 38 |
| 537 | 20231222 | 095200 | 23837136500 | 452000 | 452000 | 452500 | 452000 | 70 |
| 538 | 20231222 | 095100 | 23805491500 | 452000 | 452000 | 452500 | 452000 | 635 |
| 539 | 20231222 | 095000 | 23518469000 | 452500 | 452000 | 452500 | 452000 | 31 |
| 540 | 20231222 | 094900 | 23504451000 | 452000 | 452000 | 452500 | 452000 | 198 |
| 541 | 20231222 | 094800 | 23414933000 | 452500 | 451500 | 452500 | 451500 | 566 |
| 542 | 20231222 | 094700 | 23159084000 | 451500 | 452000 | 452000 | 451500 | 73 |
| 543 | 20231222 | 094600 | 23126109500 | 452000 | 451500 | 452000 | 451000 | 648 |
| 544 | 20231222 | 094500 | 22833423500 | 451000 | 451000 | 451500 | 451000 | 318 |
| 545 | 20231222 | 094400 | 22689973000 | 450500 | 451000 | 451000 | 450500 | 169 |
| 546 | 20231222 | 094300 | 22613824000 | 450500 | 451000 | 451500 | 450500 | 1933 |
| 547 | 20231222 | 094200 | 21742265000 | 451000 | 451000 | 451500 | 451000 | 760 |
| 548 | 20231222 | 094100 | 21399415500 | 451000 | 451000 | 451500 | 451000 | 424 |
| 549 | 20231222 | 094000 | 21208169500 | 451000 | 451000 | 451500 | 451000 | 1539 |
| 550 | 20231222 | 093900 | 20513914000 | 451000 | 451500 | 452000 | 451000 | 965 |
| 551 | 20231222 | 093800 | 20078254500 | 451500 | 451500 | 452000 | 451500 | 279 |
| 552 | 20231222 | 093700 | 19952279500 | 451500 | 451500 | 452000 | 451000 | 172 |
| 553 | 20231222 | 093600 | 19874630000 | 451000 | 451500 | 452000 | 451000 | 602 |
| 554 | 20231222 | 093500 | 19602839000 | 451500 | 451500 | 452000 | 451000 | 1231 |
| 555 | 20231222 | 093400 | 19046992500 | 452000 | 452000 | 452500 | 451500 | 1772 |
| 556 | 20231222 | 093300 | 18246043500 | 452000 | 452500 | 452500 | 451500 | 1333 |
| 557 | 20231222 | 093200 | 17643851500 | 452000 | 452000 | 452500 | 452000 | 348 |
| 558 | 20231222 | 093100 | 17486530000 | 452500 | 452500 | 452500 | 452000 | 107 |
| 559 | 20231222 | 093000 | 17438155000 | 452000 | 452000 | 452500 | 451500 | 419 |
| 560 | 20231222 | 092900 | 17248780000 | 452000 | 452500 | 452500 | 452000 | 1160 |
| 561 | 20231222 | 092800 | 16724354500 | 452000 | 452500 | 453000 | 452000 | 661 |
| 562 | 20231222 | 092700 | 16425200500 | 453000 | 453000 | 453000 | 452500 | 100 |
| 563 | 20231222 | 092600 | 16379929500 | 453000 | 452000 | 453000 | 452000 | 851 |
| 564 | 20231222 | 092500 | 15994825500 | 452500 | 452000 | 452500 | 452000 | 879 |
| 565 | 20231222 | 092400 | 15597168000 | 452500 | 452000 | 452500 | 451500 | 1133 |
| 566 | 20231222 | 092300 | 15085055500 | 452000 | 452000 | 452500 | 452000 | 93 |
| 567 | 20231222 | 092200 | 15043019000 | 452000 | 453000 | 453000 | 452000 | 185 |
| 568 | 20231222 | 092100 | 14959317500 | 452500 | 452000 | 453000 | 451500 | 2173 |
| 569 | 20231222 | 092000 | 13976923000 | 452500 | 452500 | 453000 | 452000 | 1687 |
| 570 | 20231222 | 091900 | 13213632000 | 453000 | 452500 | 453000 | 452500 | 486 |
| 571 | 20231222 | 091800 | 12993630000 | 453000 | 453000 | 453000 | 452500 | 370 |
| 572 | 20231222 | 091700 | 12826148500 | 453000 | 453000 | 453500 | 453000 | 856 |
| 573 | 20231222 | 091600 | 12438340500 | 453000 | 453000 | 453500 | 453000 | 714 |
| 574 | 20231222 | 091500 | 12114833500 | 453000 | 453500 | 453500 | 453000 | 320 |
| 575 | 20231222 | 091400 | 11969840500 | 453500 | 453500 | 453500 | 453000 | 647 |
| 576 | 20231222 | 091300 | 11676535000 | 454000 | 453500 | 454000 | 453500 | 509 |
| 577 | 20231222 | 091200 | 11445697500 | 453500 | 454000 | 454500 | 453500 | 519 |
| 578 | 20231222 | 091100 | 11210099500 | 454000 | 454000 | 454500 | 453500 | 884 |
| 579 | 20231222 | 091000 | 10808916500 | 454000 | 454500 | 455000 | 453500 | 1078 |
| 580 | 20231222 | 090900 | 10319167000 | 454500 | 453500 | 455000 | 453500 | 1276 |
| 581 | 20231222 | 090800 | 9739191500 | 453500 | 453000 | 453500 | 453000 | 1079 |
| 582 | 20231222 | 090700 | 9249978500 | 453500 | 453500 | 454000 | 453000 | 682 |
| 583 | 20231222 | 090600 | 8940725500 | 453500 | 455000 | 455000 | 453500 | 2395 |
| 584 | 20231222 | 090500 | 7852390000 | 454500 | 455000 | 455500 | 454500 | 923 |
| 585 | 20231222 | 090400 | 7432636500 | 455000 | 455000 | 455500 | 454500 | 1190 |
| 586 | 20231222 | 090300 | 6891123500 | 455000 | 455500 | 456000 | 454500 | 1440 |
| 587 | 20231222 | 090200 | 6235712000 | 455500 | 455000 | 457000 | 455000 | 4159 |
| 588 | 20231222 | 090100 | 4339001000 | 455500 | 455000 | 456000 | 454500 | 2424 |
| 589 | 20231222 | 090000 | 3235142500 | 454500 | 454000 | 456000 | 453500 | 7046 |