35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 3 | 20231220 | 184600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 4 | 20231220 | 184500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 5 | 20231220 | 184400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 6 | 20231220 | 184300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 7 | 20231220 | 184200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 8 | 20231220 | 184100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 9 | 20231220 | 184000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 10 | 20231220 | 183900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 11 | 20231220 | 183800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 12 | 20231220 | 183700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 13 | 20231220 | 183600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 14 | 20231220 | 183500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 15 | 20231220 | 183400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 16 | 20231220 | 183300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 17 | 20231220 | 183200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 18 | 20231220 | 183100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 19 | 20231220 | 183000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 20 | 20231220 | 182900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 21 | 20231220 | 182800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 22 | 20231220 | 182700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 23 | 20231220 | 182600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 24 | 20231220 | 182500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 25 | 20231220 | 182400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 26 | 20231220 | 182300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 27 | 20231220 | 182200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 28 | 20231220 | 182100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 29 | 20231220 | 182000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 30 | 20231220 | 181900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 31 | 20231220 | 181800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 32 | 20231220 | 181700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 33 | 20231220 | 181600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 34 | 20231220 | 181500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 35 | 20231220 | 181400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 36 | 20231220 | 181300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 37 | 20231220 | 181200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 38 | 20231220 | 181100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 39 | 20231220 | 181000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 40 | 20231220 | 180900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 41 | 20231220 | 180800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 42 | 20231220 | 180700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 43 | 20231220 | 180600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 44 | 20231220 | 180500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 45 | 20231220 | 180400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 46 | 20231220 | 180300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 47 | 20231220 | 180200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 48 | 20231220 | 180100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 49 | 20231220 | 180000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 50 | 20231220 | 175900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 51 | 20231220 | 175800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 52 | 20231220 | 175700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 53 | 20231220 | 175600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 54 | 20231220 | 175500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 55 | 20231220 | 175400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 56 | 20231220 | 175300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 57 | 20231220 | 175200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 58 | 20231220 | 175100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 59 | 20231220 | 175000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 60 | 20231220 | 174900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 61 | 20231220 | 174800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 62 | 20231220 | 174700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 63 | 20231220 | 174600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 64 | 20231220 | 174500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 65 | 20231220 | 174400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 66 | 20231220 | 174300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 67 | 20231220 | 174200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 68 | 20231220 | 174100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 69 | 20231220 | 174000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 70 | 20231220 | 173900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 71 | 20231220 | 173800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 72 | 20231220 | 173700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 73 | 20231220 | 173600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 74 | 20231220 | 173500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 75 | 20231220 | 173400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 76 | 20231220 | 173300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 77 | 20231220 | 173200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 78 | 20231220 | 173100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 79 | 20231220 | 173000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 80 | 20231220 | 172900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 81 | 20231220 | 172800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 82 | 20231220 | 172700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 83 | 20231220 | 172600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 84 | 20231220 | 172500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 85 | 20231220 | 172400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 86 | 20231220 | 172300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 87 | 20231220 | 172200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 88 | 20231220 | 172100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 89 | 20231220 | 172000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 90 | 20231220 | 171900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 91 | 20231220 | 171800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 92 | 20231220 | 171700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 93 | 20231220 | 171600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 94 | 20231220 | 171500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 95 | 20231220 | 171400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 96 | 20231220 | 171300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 97 | 20231220 | 171200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 98 | 20231220 | 171100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 99 | 20231220 | 171000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 100 | 20231220 | 170900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 101 | 20231220 | 170800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 102 | 20231220 | 170700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 103 | 20231220 | 170600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 104 | 20231220 | 170500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 105 | 20231220 | 170400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 106 | 20231220 | 170300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 107 | 20231220 | 170200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 108 | 20231220 | 170100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 109 | 20231220 | 170000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 110 | 20231220 | 165900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 111 | 20231220 | 165800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 112 | 20231220 | 165700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 113 | 20231220 | 165600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 114 | 20231220 | 165500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 115 | 20231220 | 165400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 116 | 20231220 | 165300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 117 | 20231220 | 165200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 118 | 20231220 | 165100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 119 | 20231220 | 165000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 120 | 20231220 | 164900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 121 | 20231220 | 164800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 122 | 20231220 | 164700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 123 | 20231220 | 164600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 124 | 20231220 | 164500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 125 | 20231220 | 164400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 126 | 20231220 | 164300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 127 | 20231220 | 164200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 128 | 20231220 | 164100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 129 | 20231220 | 164000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 130 | 20231220 | 163900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 131 | 20231220 | 163800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 132 | 20231220 | 163700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 133 | 20231220 | 163600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 134 | 20231220 | 163500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 135 | 20231220 | 163400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 136 | 20231220 | 163300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 137 | 20231220 | 163200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 138 | 20231220 | 163100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 139 | 20231220 | 163000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 140 | 20231220 | 162900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 141 | 20231220 | 162800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 142 | 20231220 | 162700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 143 | 20231220 | 162600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 144 | 20231220 | 162500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 145 | 20231220 | 162400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 146 | 20231220 | 162300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 147 | 20231220 | 162200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 148 | 20231220 | 162100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 149 | 20231220 | 162000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 150 | 20231220 | 161900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 151 | 20231220 | 161800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 152 | 20231220 | 161700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 153 | 20231220 | 161600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 154 | 20231220 | 161500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 155 | 20231220 | 161400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 156 | 20231220 | 161300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 157 | 20231220 | 161200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 158 | 20231220 | 161100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 159 | 20231220 | 161000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 160 | 20231220 | 160900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 161 | 20231220 | 160800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 162 | 20231220 | 160700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 163 | 20231220 | 160600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 164 | 20231220 | 160500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 165 | 20231220 | 160400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 166 | 20231220 | 160300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 167 | 20231220 | 160200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 168 | 20231220 | 160100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 169 | 20231220 | 160000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 170 | 20231220 | 155900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 171 | 20231220 | 155800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 172 | 20231220 | 155700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 173 | 20231220 | 155600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 174 | 20231220 | 155500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 175 | 20231220 | 155400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 176 | 20231220 | 155300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 177 | 20231220 | 155200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 178 | 20231220 | 155100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 179 | 20231220 | 155000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 180 | 20231220 | 154900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 181 | 20231220 | 154800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 182 | 20231220 | 154700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 183 | 20231220 | 154600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 184 | 20231220 | 154500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 185 | 20231220 | 154400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 186 | 20231220 | 154300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 187 | 20231220 | 154200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 188 | 20231220 | 154100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 189 | 20231220 | 154000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 190 | 20231220 | 153900 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 191 | 20231220 | 153800 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 192 | 20231220 | 153700 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 193 | 20231220 | 153600 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 194 | 20231220 | 153500 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 195 | 20231220 | 153400 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 196 | 20231220 | 153300 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 197 | 20231220 | 153200 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 198 | 20231220 | 153100 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 199 | 20231220 | 153000 | 141112325500 | 462000 | 462000 | 462000 | 462000 | 20079 |
| 200 | 20231220 | 152900 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 201 | 20231220 | 152800 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 202 | 20231220 | 152700 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 203 | 20231220 | 152600 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 204 | 20231220 | 152500 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 205 | 20231220 | 152400 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 206 | 20231220 | 152300 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 207 | 20231220 | 152200 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 208 | 20231220 | 152100 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 209 | 20231220 | 152000 | 131835827500 | 461000 | 461000 | 461000 | 461000 | 0 |
| 210 | 20231220 | 151900 | 131835827500 | 461000 | 461500 | 462000 | 461000 | 1466 |
| 211 | 20231220 | 151800 | 131159143000 | 461500 | 462000 | 462500 | 461500 | 2885 |
| 212 | 20231220 | 151700 | 129826215000 | 462000 | 462000 | 462000 | 461500 | 908 |
| 213 | 20231220 | 151600 | 129406856500 | 462000 | 462000 | 462000 | 461500 | 738 |
| 214 | 20231220 | 151500 | 129066008000 | 462000 | 461500 | 462000 | 461500 | 897 |
| 215 | 20231220 | 151400 | 128651682500 | 461500 | 462000 | 462000 | 461500 | 1657 |
| 216 | 20231220 | 151300 | 127886734500 | 461500 | 461500 | 462000 | 461000 | 1845 |
| 217 | 20231220 | 151200 | 127035108000 | 461500 | 461500 | 461500 | 461000 | 905 |
| 218 | 20231220 | 151100 | 126617469000 | 461000 | 461500 | 461500 | 461000 | 418 |
| 219 | 20231220 | 151000 | 126424587000 | 461500 | 461500 | 461500 | 461000 | 445 |
| 220 | 20231220 | 150900 | 126219252000 | 461500 | 461500 | 461500 | 461000 | 610 |
| 221 | 20231220 | 150800 | 125937751000 | 461500 | 461500 | 461500 | 461000 | 429 |
| 222 | 20231220 | 150700 | 125739782000 | 461500 | 461500 | 461500 | 461000 | 794 |
| 223 | 20231220 | 150600 | 125373596000 | 461500 | 461000 | 461500 | 461000 | 1128 |
| 224 | 20231220 | 150500 | 124853422500 | 460500 | 461000 | 461000 | 460500 | 771 |
| 225 | 20231220 | 150400 | 124498103500 | 460500 | 461000 | 461000 | 460500 | 317 |
| 226 | 20231220 | 150300 | 124352021500 | 461000 | 461000 | 461000 | 460500 | 596 |
| 227 | 20231220 | 150200 | 124077315000 | 460500 | 461000 | 461000 | 460500 | 254 |
| 228 | 20231220 | 150100 | 123960235000 | 461000 | 461000 | 461000 | 460500 | 1238 |
| 229 | 20231220 | 150000 | 123389562500 | 461000 | 460500 | 461000 | 460500 | 202 |
| 230 | 20231220 | 145900 | 123296469000 | 460500 | 460500 | 461000 | 460000 | 606 |
| 231 | 20231220 | 145800 | 123017322000 | 461000 | 460500 | 461000 | 460000 | 386 |
| 232 | 20231220 | 145700 | 122839545500 | 460500 | 460500 | 460500 | 460000 | 775 |
| 233 | 20231220 | 145600 | 122482669000 | 460500 | 460000 | 461000 | 460000 | 2311 |
| 234 | 20231220 | 145500 | 121418492000 | 460000 | 460000 | 460500 | 459500 | 2488 |
| 235 | 20231220 | 145400 | 120274016000 | 460000 | 460000 | 460000 | 459500 | 458 |
| 236 | 20231220 | 145300 | 120063375000 | 460000 | 460000 | 460000 | 459500 | 305 |
| 237 | 20231220 | 145200 | 119923159500 | 460000 | 460000 | 460000 | 459500 | 365 |
| 238 | 20231220 | 145100 | 119755337000 | 460000 | 460000 | 460000 | 459500 | 263 |
| 239 | 20231220 | 145000 | 119634420000 | 459500 | 459500 | 460000 | 459500 | 367 |
| 240 | 20231220 | 144900 | 119465666500 | 460000 | 459500 | 460000 | 459500 | 315 |
| 241 | 20231220 | 144800 | 119320808500 | 460000 | 460000 | 460000 | 459500 | 246 |
| 242 | 20231220 | 144700 | 119207685500 | 460000 | 460000 | 460000 | 459500 | 308 |
| 243 | 20231220 | 144600 | 119066041500 | 460000 | 459500 | 460000 | 459500 | 304 |
| 244 | 20231220 | 144500 | 118926269500 | 460000 | 460000 | 460000 | 459500 | 473 |
| 245 | 20231220 | 144400 | 118708827500 | 460000 | 459500 | 460000 | 459500 | 432 |
| 246 | 20231220 | 144300 | 118510242000 | 460000 | 460000 | 460000 | 459500 | 252 |
| 247 | 20231220 | 144200 | 118394353500 | 459500 | 460000 | 460000 | 459500 | 576 |
| 248 | 20231220 | 144100 | 118129606500 | 460000 | 460000 | 460000 | 459500 | 487 |
| 249 | 20231220 | 144000 | 117905697500 | 460000 | 459500 | 460000 | 459500 | 265 |
| 250 | 20231220 | 143900 | 117783862000 | 459500 | 460000 | 460000 | 459500 | 626 |
| 251 | 20231220 | 143800 | 117496071000 | 459500 | 460000 | 460500 | 459500 | 2246 |
| 252 | 20231220 | 143700 | 116462888500 | 460000 | 460000 | 460500 | 460000 | 681 |
| 253 | 20231220 | 143600 | 116149567500 | 460500 | 460500 | 460500 | 460000 | 159 |
| 254 | 20231220 | 143500 | 116076374000 | 460000 | 460000 | 460500 | 460000 | 295 |
| 255 | 20231220 | 143400 | 115940612000 | 460500 | 460500 | 460500 | 460000 | 256 |
| 256 | 20231220 | 143300 | 115822791000 | 460000 | 460500 | 460500 | 460000 | 227 |
| 257 | 20231220 | 143200 | 115718300500 | 460500 | 460500 | 461000 | 460000 | 443 |
| 258 | 20231220 | 143100 | 115514244500 | 460500 | 461000 | 461000 | 460500 | 461 |
| 259 | 20231220 | 143000 | 115301887500 | 460500 | 460500 | 461000 | 460500 | 257 |
| 260 | 20231220 | 142900 | 115183490500 | 460500 | 461000 | 461000 | 460500 | 711 |
| 261 | 20231220 | 142800 | 114855946500 | 460500 | 461000 | 461000 | 460500 | 872 |
| 262 | 20231220 | 142700 | 114454360000 | 460500 | 460500 | 461000 | 460500 | 425 |
| 263 | 20231220 | 142600 | 114258586500 | 460500 | 461000 | 461000 | 460500 | 547 |
| 264 | 20231220 | 142500 | 114006479500 | 461000 | 461500 | 461500 | 460500 | 859 |
| 265 | 20231220 | 142400 | 113610468000 | 461000 | 461000 | 461500 | 461000 | 569 |
| 266 | 20231220 | 142300 | 113348089500 | 461500 | 461500 | 461500 | 461000 | 136 |
| 267 | 20231220 | 142200 | 113285339000 | 461500 | 461000 | 461500 | 461000 | 226 |
| 268 | 20231220 | 142100 | 113181086500 | 461000 | 461500 | 461500 | 461000 | 537 |
| 269 | 20231220 | 142000 | 112933490500 | 461000 | 461000 | 461500 | 461000 | 346 |
| 270 | 20231220 | 141900 | 112773867000 | 461500 | 461500 | 461500 | 461000 | 284 |
| 271 | 20231220 | 141800 | 112642832000 | 461000 | 462000 | 462000 | 461000 | 3036 |
| 272 | 20231220 | 141700 | 111241755500 | 462000 | 461500 | 462000 | 461500 | 554 |
| 273 | 20231220 | 141600 | 110985885000 | 462000 | 461500 | 462000 | 461500 | 208 |
| 274 | 20231220 | 141500 | 110889856000 | 462000 | 461500 | 462000 | 461500 | 428 |
| 275 | 20231220 | 141400 | 110692182000 | 461500 | 461500 | 462000 | 461500 | 259 |
| 276 | 20231220 | 141300 | 110572590000 | 461500 | 461500 | 462000 | 461500 | 236 |
| 277 | 20231220 | 141200 | 110463609500 | 461500 | 461500 | 462000 | 461500 | 624 |
| 278 | 20231220 | 141100 | 110175606500 | 462000 | 462000 | 462000 | 461500 | 757 |
| 279 | 20231220 | 141000 | 109825913500 | 462000 | 462000 | 462000 | 461500 | 229 |
| 280 | 20231220 | 140900 | 109720166500 | 462000 | 461500 | 462000 | 461500 | 347 |
| 281 | 20231220 | 140800 | 109559981000 | 461500 | 462000 | 462000 | 461500 | 248 |
| 282 | 20231220 | 140700 | 109445468000 | 461500 | 461500 | 462000 | 461000 | 1072 |
| 283 | 20231220 | 140600 | 108950717500 | 461500 | 461500 | 461500 | 461000 | 245 |
| 284 | 20231220 | 140500 | 108837664500 | 461000 | 461500 | 461500 | 461000 | 197 |
| 285 | 20231220 | 140400 | 108746805500 | 461500 | 460500 | 461500 | 460500 | 424 |
| 286 | 20231220 | 140300 | 108551309500 | 461000 | 461000 | 461500 | 461000 | 899 |
| 287 | 20231220 | 140200 | 108136813500 | 461000 | 461500 | 461500 | 461000 | 515 |
| 288 | 20231220 | 140100 | 107899250000 | 461500 | 461500 | 461500 | 461000 | 236 |
| 289 | 20231220 | 140000 | 107790393500 | 461500 | 461000 | 461500 | 461000 | 234 |
| 290 | 20231220 | 135900 | 107682417500 | 461500 | 461500 | 461500 | 461000 | 315 |
| 291 | 20231220 | 135800 | 107537052000 | 461500 | 461500 | 461500 | 461000 | 616 |
| 292 | 20231220 | 135700 | 107252931000 | 461500 | 461000 | 461500 | 461000 | 249 |
| 293 | 20231220 | 135600 | 107138039000 | 461500 | 461000 | 462000 | 461000 | 792 |
| 294 | 20231220 | 135500 | 106772511000 | 461500 | 461500 | 461500 | 461000 | 330 |
| 295 | 20231220 | 135400 | 106620260500 | 461000 | 461500 | 461500 | 461000 | 351 |
| 296 | 20231220 | 135300 | 106458290000 | 461000 | 461500 | 462000 | 461000 | 657 |
| 297 | 20231220 | 135200 | 106155041500 | 461500 | 461500 | 462000 | 461500 | 147 |
| 298 | 20231220 | 135100 | 106087157000 | 461500 | 461500 | 462000 | 461500 | 198 |
| 299 | 20231220 | 135000 | 105995738000 | 461500 | 462000 | 462000 | 461500 | 772 |
| 300 | 20231220 | 134900 | 105639413500 | 462000 | 462000 | 462000 | 461500 | 196 |
| 301 | 20231220 | 134800 | 105548881500 | 462000 | 462000 | 462000 | 461500 | 122 |
| 302 | 20231220 | 134700 | 105492541000 | 462000 | 461500 | 462000 | 461500 | 298 |
| 303 | 20231220 | 134600 | 105354877500 | 461500 | 462000 | 462500 | 461500 | 2180 |
| 304 | 20231220 | 134500 | 104347685000 | 462000 | 462000 | 462000 | 461500 | 1815 |
| 305 | 20231220 | 134400 | 103509194500 | 462000 | 462000 | 462000 | 461500 | 142 |
| 306 | 20231220 | 134300 | 103443596000 | 462000 | 462000 | 462000 | 461500 | 121 |
| 307 | 20231220 | 134200 | 103387707500 | 461500 | 461500 | 461500 | 461000 | 950 |
| 308 | 20231220 | 134100 | 102949292500 | 461000 | 461500 | 461500 | 461000 | 184 |
| 309 | 20231220 | 134000 | 102864396000 | 461000 | 461500 | 461500 | 461000 | 192 |
| 310 | 20231220 | 133900 | 102775815500 | 461000 | 461000 | 461500 | 461000 | 87 |
| 311 | 20231220 | 133800 | 102735685000 | 461000 | 462000 | 462000 | 461000 | 2504 |
| 312 | 20231220 | 133700 | 101580086500 | 462000 | 462000 | 462000 | 461500 | 336 |
| 313 | 20231220 | 133600 | 101424959500 | 462000 | 462000 | 462000 | 461500 | 279 |
| 314 | 20231220 | 133500 | 101296082500 | 462000 | 462000 | 462000 | 461500 | 242 |
| 315 | 20231220 | 133400 | 101184297500 | 462000 | 462000 | 462000 | 461500 | 196 |
| 316 | 20231220 | 133300 | 101093810000 | 461500 | 462000 | 462000 | 461500 | 224 |
| 317 | 20231220 | 133200 | 100990369000 | 462000 | 462000 | 462000 | 461500 | 230 |
| 318 | 20231220 | 133100 | 100884155500 | 461500 | 461500 | 462000 | 461500 | 252 |
| 319 | 20231220 | 133000 | 100767743000 | 462000 | 462000 | 462000 | 461500 | 440 |
| 320 | 20231220 | 132900 | 100564587500 | 462000 | 462000 | 462000 | 461500 | 224 |
| 321 | 20231220 | 132800 | 100461120000 | 461500 | 461000 | 462000 | 461000 | 1102 |
| 322 | 20231220 | 132700 | 99952492500 | 461500 | 461500 | 461500 | 461000 | 138 |
| 323 | 20231220 | 132600 | 99888819000 | 461500 | 461500 | 461500 | 461000 | 182 |
| 324 | 20231220 | 132500 | 99804838000 | 461000 | 461500 | 461500 | 461000 | 342 |
| 325 | 20231220 | 132400 | 99647130500 | 461500 | 461500 | 461500 | 461000 | 105 |
| 326 | 20231220 | 132300 | 99598686000 | 461500 | 461000 | 461500 | 461000 | 212 |
| 327 | 20231220 | 132200 | 99500885000 | 461500 | 462000 | 462000 | 461000 | 335 |
| 328 | 20231220 | 132100 | 99346272500 | 462000 | 461500 | 462000 | 461000 | 910 |
| 329 | 20231220 | 132000 | 98926289500 | 461500 | 461500 | 461500 | 461000 | 367 |
| 330 | 20231220 | 131900 | 98756963500 | 461500 | 461000 | 461500 | 461000 | 431 |
| 331 | 20231220 | 131800 | 98558142500 | 461000 | 461500 | 462000 | 461000 | 660 |
| 332 | 20231220 | 131700 | 98253579000 | 462000 | 461500 | 462000 | 461500 | 182 |
| 333 | 20231220 | 131600 | 98169502500 | 462000 | 462000 | 462000 | 461500 | 568 |
| 334 | 20231220 | 131500 | 97907315000 | 461500 | 462000 | 462000 | 461500 | 390 |
| 335 | 20231220 | 131400 | 97727199500 | 462000 | 461500 | 462000 | 461500 | 117 |
| 336 | 20231220 | 131300 | 97673160000 | 462000 | 462000 | 462500 | 461500 | 1087 |
| 337 | 20231220 | 131200 | 97170955000 | 462000 | 462000 | 462500 | 461500 | 1144 |
| 338 | 20231220 | 131100 | 96642384000 | 462000 | 461500 | 462000 | 461500 | 201 |
| 339 | 20231220 | 131000 | 96549556000 | 462000 | 463000 | 463000 | 461500 | 1787 |
| 340 | 20231220 | 130900 | 95723286000 | 463000 | 463000 | 463000 | 462500 | 270 |
| 341 | 20231220 | 130800 | 95598342500 | 462500 | 463000 | 463000 | 462500 | 232 |
| 342 | 20231220 | 130700 | 95490990000 | 463000 | 463000 | 463000 | 462500 | 179 |
| 343 | 20231220 | 130600 | 95408165500 | 463000 | 463000 | 463000 | 462500 | 198 |
| 344 | 20231220 | 130500 | 95316542000 | 463000 | 463000 | 463000 | 462500 | 239 |
| 345 | 20231220 | 130400 | 95205931000 | 463000 | 463000 | 463000 | 462500 | 311 |
| 346 | 20231220 | 130300 | 95062001000 | 463000 | 462500 | 463000 | 462000 | 1546 |
| 347 | 20231220 | 130200 | 94346916500 | 462500 | 462500 | 462500 | 462000 | 651 |
| 348 | 20231220 | 130100 | 94045871500 | 462500 | 462000 | 462500 | 461500 | 6548 |
| 349 | 20231220 | 130000 | 91020931000 | 462000 | 461000 | 462000 | 461000 | 1296 |
| 350 | 20231220 | 125900 | 90422761500 | 461500 | 461500 | 461500 | 461000 | 1107 |
| 351 | 20231220 | 125800 | 89911955500 | 461000 | 461000 | 461500 | 461000 | 372 |
| 352 | 20231220 | 125700 | 89740323000 | 461500 | 461500 | 462000 | 461000 | 111 |
| 353 | 20231220 | 125600 | 89689075000 | 461500 | 461500 | 462000 | 461000 | 347 |
| 354 | 20231220 | 125500 | 89528935000 | 461500 | 461500 | 462000 | 461500 | 756 |
| 355 | 20231220 | 125400 | 89179999000 | 461500 | 462000 | 462000 | 461500 | 227 |
| 356 | 20231220 | 125300 | 89075188000 | 461500 | 461000 | 462000 | 461000 | 1853 |
| 357 | 20231220 | 125200 | 88220006000 | 461000 | 461000 | 461500 | 461000 | 363 |
| 358 | 20231220 | 125100 | 88052650000 | 461500 | 461000 | 461500 | 461000 | 1320 |
| 359 | 20231220 | 125000 | 87443688000 | 461500 | 461500 | 461500 | 461000 | 1542 |
| 360 | 20231220 | 124900 | 86732797000 | 461000 | 461500 | 461500 | 461000 | 247 |
| 361 | 20231220 | 124800 | 86618849500 | 461500 | 461500 | 461500 | 461000 | 163 |
| 362 | 20231220 | 124700 | 86543642500 | 461500 | 461500 | 461500 | 461000 | 286 |
| 363 | 20231220 | 124600 | 86411700000 | 461000 | 461000 | 461500 | 461000 | 867 |
| 364 | 20231220 | 124500 | 86011983000 | 461500 | 461500 | 462000 | 461000 | 913 |
| 365 | 20231220 | 124400 | 85590636000 | 461500 | 461500 | 462000 | 461500 | 335 |
| 366 | 20231220 | 124300 | 85435998500 | 462000 | 462000 | 462000 | 461500 | 303 |
| 367 | 20231220 | 124200 | 85296066500 | 461500 | 461500 | 462000 | 461000 | 2714 |
| 368 | 20231220 | 124100 | 84043523500 | 461500 | 461000 | 461500 | 461000 | 3647 |
| 369 | 20231220 | 124000 | 82362101000 | 461000 | 460500 | 461000 | 460500 | 410 |
| 370 | 20231220 | 123900 | 82173273500 | 461000 | 460500 | 461000 | 460500 | 151 |
| 371 | 20231220 | 123800 | 82103704500 | 460500 | 461000 | 461000 | 460500 | 211 |
| 372 | 20231220 | 123700 | 82006503000 | 460500 | 460500 | 461000 | 460500 | 166 |
| 373 | 20231220 | 123600 | 81930030000 | 460500 | 461000 | 461000 | 460500 | 145 |
| 374 | 20231220 | 123500 | 81863207000 | 461000 | 460500 | 461000 | 460500 | 180 |
| 375 | 20231220 | 123400 | 81780260500 | 461000 | 460500 | 461000 | 460500 | 189 |
| 376 | 20231220 | 123300 | 81693182000 | 460500 | 461000 | 461000 | 460500 | 147 |
| 377 | 20231220 | 123200 | 81625442500 | 461000 | 461000 | 461000 | 460500 | 313 |
| 378 | 20231220 | 123100 | 81481223000 | 460500 | 461000 | 461000 | 460500 | 212 |
| 379 | 20231220 | 123000 | 81383512500 | 461000 | 460500 | 461000 | 460500 | 373 |
| 380 | 20231220 | 122900 | 81211728000 | 460500 | 460500 | 461000 | 460500 | 405 |
| 381 | 20231220 | 122800 | 81025205000 | 460500 | 461000 | 461000 | 460000 | 79 |
| 382 | 20231220 | 122700 | 80988833500 | 460500 | 461000 | 461000 | 460500 | 353 |
| 383 | 20231220 | 122600 | 80826271500 | 461000 | 460000 | 461000 | 460000 | 619 |
| 384 | 20231220 | 122500 | 80541211000 | 460500 | 460000 | 460500 | 460000 | 208 |
| 385 | 20231220 | 122400 | 80445441000 | 460000 | 460500 | 461000 | 460000 | 489 |
| 386 | 20231220 | 122300 | 80220299000 | 460500 | 461000 | 461000 | 460500 | 732 |
| 387 | 20231220 | 122200 | 79883187500 | 461000 | 460500 | 461000 | 460500 | 164 |
| 388 | 20231220 | 122100 | 79807636500 | 460500 | 460500 | 461000 | 460500 | 362 |
| 389 | 20231220 | 122000 | 79640914500 | 461000 | 461000 | 461000 | 460500 | 120 |
| 390 | 20231220 | 121900 | 79585630000 | 460500 | 460500 | 461000 | 460500 | 510 |
| 391 | 20231220 | 121800 | 79350734000 | 460500 | 460500 | 461000 | 460500 | 501 |
| 392 | 20231220 | 121700 | 79119854000 | 460500 | 460500 | 461000 | 460500 | 155 |
| 393 | 20231220 | 121600 | 79048457000 | 461000 | 461000 | 461000 | 460500 | 238 |
| 394 | 20231220 | 121500 | 78938766000 | 461000 | 460500 | 461000 | 460500 | 124 |
| 395 | 20231220 | 121400 | 78881625500 | 460500 | 460500 | 461000 | 460500 | 219 |
| 396 | 20231220 | 121300 | 78780705000 | 461000 | 461000 | 461000 | 460500 | 167 |
| 397 | 20231220 | 121200 | 78703766500 | 461000 | 461000 | 461000 | 460500 | 188 |
| 398 | 20231220 | 121100 | 78617161500 | 460500 | 461000 | 461000 | 460500 | 221 |
| 399 | 20231220 | 121000 | 78515302000 | 461000 | 461000 | 461000 | 460500 | 234 |
| 400 | 20231220 | 120900 | 78407517500 | 461000 | 460500 | 461000 | 460500 | 182 |
| 401 | 20231220 | 120800 | 78323681000 | 461000 | 460500 | 461000 | 460500 | 793 |
| 402 | 20231220 | 120700 | 77958486000 | 461000 | 460500 | 461000 | 460500 | 115 |
| 403 | 20231220 | 120600 | 77905505500 | 460500 | 461000 | 461000 | 460500 | 192 |
| 404 | 20231220 | 120500 | 77817056000 | 461000 | 461000 | 461000 | 460500 | 113 |
| 405 | 20231220 | 120400 | 77764993500 | 460500 | 461000 | 461500 | 460500 | 2702 |
| 406 | 20231220 | 120300 | 76519371500 | 461500 | 461000 | 461500 | 461000 | 1201 |
| 407 | 20231220 | 120200 | 75965167000 | 461000 | 460000 | 461500 | 460000 | 5711 |
| 408 | 20231220 | 120100 | 73334907000 | 459500 | 460000 | 460000 | 459500 | 982 |
| 409 | 20231220 | 120000 | 72883205000 | 459500 | 459500 | 460000 | 459500 | 153 |
| 410 | 20231220 | 115900 | 72812842000 | 460000 | 459500 | 460000 | 459500 | 120 |
| 411 | 20231220 | 115800 | 72757651500 | 460000 | 460000 | 460000 | 459500 | 195 |
| 412 | 20231220 | 115700 | 72667981500 | 459500 | 460000 | 460000 | 459500 | 337 |
| 413 | 20231220 | 115600 | 72513049500 | 459500 | 460000 | 460000 | 459500 | 99 |
| 414 | 20231220 | 115500 | 72467524000 | 460000 | 460000 | 460000 | 459500 | 124 |
| 415 | 20231220 | 115400 | 72410507000 | 460000 | 460000 | 460000 | 459500 | 161 |
| 416 | 20231220 | 115300 | 72336482000 | 459500 | 459500 | 460000 | 459500 | 172 |
| 417 | 20231220 | 115200 | 72257404000 | 460000 | 460000 | 460000 | 459500 | 446 |
| 418 | 20231220 | 115100 | 72052363500 | 459500 | 459500 | 460000 | 459000 | 1558 |
| 419 | 20231220 | 115000 | 71336394000 | 459500 | 459000 | 459500 | 459000 | 138 |
| 420 | 20231220 | 114900 | 71272992500 | 459500 | 459500 | 459500 | 459000 | 193 |
| 421 | 20231220 | 114800 | 71184313000 | 459500 | 458500 | 459500 | 458500 | 1825 |
| 422 | 20231220 | 114700 | 70346383500 | 458500 | 458500 | 459000 | 458500 | 673 |
| 423 | 20231220 | 114600 | 70037675000 | 458500 | 458500 | 459000 | 458500 | 98 |
| 424 | 20231220 | 114500 | 69992725500 | 458500 | 459000 | 459000 | 458500 | 49 |
| 425 | 20231220 | 114400 | 69970249000 | 458500 | 458500 | 459000 | 458500 | 153 |
| 426 | 20231220 | 114300 | 69900093000 | 459000 | 458500 | 459000 | 458500 | 151 |
| 427 | 20231220 | 114200 | 69830830000 | 459000 | 458500 | 459000 | 458500 | 145 |
| 428 | 20231220 | 114100 | 69764331000 | 458500 | 459000 | 459000 | 458500 | 130 |
| 429 | 20231220 | 114000 | 69704698500 | 459000 | 458500 | 459000 | 458500 | 145 |
| 430 | 20231220 | 113900 | 69638181000 | 458500 | 459000 | 459000 | 458500 | 73 |
| 431 | 20231220 | 113800 | 69604692500 | 458500 | 458500 | 459000 | 458500 | 93 |
| 432 | 20231220 | 113700 | 69562033500 | 459000 | 459000 | 459000 | 458500 | 54 |
| 433 | 20231220 | 113600 | 69537263500 | 459000 | 458500 | 459000 | 458000 | 1055 |
| 434 | 20231220 | 113500 | 69053520000 | 458500 | 458500 | 458500 | 458000 | 133 |
| 435 | 20231220 | 113400 | 68992572500 | 458500 | 458000 | 458500 | 458000 | 308 |
| 436 | 20231220 | 113300 | 68851486500 | 458000 | 458000 | 458500 | 458000 | 101 |
| 437 | 20231220 | 113200 | 68805221500 | 458000 | 458500 | 458500 | 458000 | 139 |
| 438 | 20231220 | 113100 | 68741552500 | 458000 | 458000 | 458500 | 458000 | 56 |
| 439 | 20231220 | 113000 | 68715897000 | 458000 | 458000 | 458500 | 458000 | 127 |
| 440 | 20231220 | 112900 | 68657719000 | 458000 | 458500 | 458500 | 458000 | 48 |
| 441 | 20231220 | 112800 | 68635732000 | 458000 | 458000 | 458500 | 458000 | 155 |
| 442 | 20231220 | 112700 | 68564738500 | 458000 | 458500 | 458500 | 458000 | 288 |
| 443 | 20231220 | 112600 | 68432828000 | 458000 | 458500 | 458500 | 458000 | 39 |
| 444 | 20231220 | 112500 | 68414963500 | 458500 | 458500 | 458500 | 458000 | 1571 |
| 445 | 20231220 | 112400 | 67694900000 | 458500 | 458500 | 459000 | 458500 | 73 |
| 446 | 20231220 | 112300 | 67661429000 | 458500 | 458500 | 459000 | 458500 | 207 |
| 447 | 20231220 | 112200 | 67566474500 | 458500 | 458500 | 459000 | 458500 | 397 |
| 448 | 20231220 | 112100 | 67384446500 | 458500 | 459000 | 459000 | 458500 | 665 |
| 449 | 20231220 | 112000 | 67079539500 | 458500 | 458500 | 459000 | 458500 | 181 |
| 450 | 20231220 | 111900 | 66996490000 | 459000 | 458500 | 459000 | 458500 | 115 |
| 451 | 20231220 | 111800 | 66943752000 | 458500 | 458500 | 459000 | 458500 | 66 |
| 452 | 20231220 | 111700 | 66913487500 | 458500 | 459000 | 459000 | 458500 | 220 |
| 453 | 20231220 | 111600 | 66812606000 | 458500 | 458500 | 459000 | 458500 | 79 |
| 454 | 20231220 | 111500 | 66776360000 | 459000 | 458500 | 459000 | 458500 | 91 |
| 455 | 20231220 | 111400 | 66734622000 | 459000 | 458500 | 459000 | 458500 | 90 |
| 456 | 20231220 | 111300 | 66693351500 | 459000 | 458500 | 459000 | 458500 | 101 |
| 457 | 20231220 | 111200 | 66647023500 | 458500 | 458500 | 459000 | 458500 | 36 |
| 458 | 20231220 | 111100 | 66630509500 | 458500 | 459000 | 459500 | 458500 | 1853 |
| 459 | 20231220 | 111000 | 65779993500 | 459000 | 458500 | 459000 | 458000 | 1179 |
| 460 | 20231220 | 110900 | 65239084500 | 458500 | 458000 | 458500 | 458000 | 900 |
| 461 | 20231220 | 110800 | 64826754500 | 458000 | 458000 | 458500 | 458000 | 453 |
| 462 | 20231220 | 110700 | 64619240500 | 458000 | 458000 | 458500 | 458000 | 99 |
| 463 | 20231220 | 110600 | 64573897500 | 458000 | 458000 | 458500 | 458000 | 114 |
| 464 | 20231220 | 110500 | 64521674000 | 458000 | 458000 | 458500 | 458000 | 32 |
| 465 | 20231220 | 110400 | 64507017500 | 458000 | 458500 | 458500 | 458000 | 160 |
| 466 | 20231220 | 110300 | 64433692000 | 458500 | 458000 | 458500 | 458000 | 443 |
| 467 | 20231220 | 110200 | 64230788500 | 458500 | 458000 | 458500 | 458000 | 56 |
| 468 | 20231220 | 110100 | 64205127000 | 458000 | 458500 | 458500 | 458000 | 295 |
| 469 | 20231220 | 110000 | 64070005000 | 458000 | 458500 | 459000 | 458000 | 393 |
| 470 | 20231220 | 105900 | 63889821000 | 458500 | 458500 | 459000 | 458500 | 450 |
| 471 | 20231220 | 105800 | 63683489500 | 458500 | 458500 | 459000 | 458500 | 202 |
| 472 | 20231220 | 105700 | 63590798000 | 458500 | 458500 | 459000 | 458500 | 54 |
| 473 | 20231220 | 105600 | 63566033000 | 458500 | 459000 | 459500 | 458500 | 561 |
| 474 | 20231220 | 105500 | 63308545500 | 459500 | 458500 | 459500 | 458500 | 349 |
| 475 | 20231220 | 105400 | 63148349500 | 459000 | 459000 | 459000 | 458500 | 74 |
| 476 | 20231220 | 105300 | 63114407500 | 459000 | 459000 | 459000 | 458500 | 169 |
| 477 | 20231220 | 105200 | 63036894500 | 459000 | 459000 | 459500 | 458500 | 1084 |
| 478 | 20231220 | 105100 | 62539378500 | 459000 | 459000 | 459500 | 458500 | 164 |
| 479 | 20231220 | 105000 | 62464083500 | 459000 | 458500 | 459500 | 458500 | 357 |
| 480 | 20231220 | 104900 | 62300258500 | 458500 | 459000 | 459000 | 458500 | 174 |
| 481 | 20231220 | 104800 | 62220470000 | 458500 | 459000 | 459000 | 458500 | 941 |
| 482 | 20231220 | 104700 | 61788800500 | 459000 | 458500 | 459000 | 458500 | 260 |
| 483 | 20231220 | 104600 | 61669478500 | 459000 | 458000 | 459000 | 458000 | 257 |
| 484 | 20231220 | 104500 | 61551636000 | 458500 | 458500 | 458500 | 458000 | 345 |
| 485 | 20231220 | 104400 | 61393460000 | 458500 | 458500 | 459000 | 458500 | 360 |
| 486 | 20231220 | 104300 | 61228393000 | 459000 | 458000 | 459000 | 458000 | 2103 |
| 487 | 20231220 | 104200 | 60264121000 | 458000 | 458500 | 458500 | 458000 | 143 |
| 488 | 20231220 | 104100 | 60198624000 | 458500 | 458000 | 458500 | 457500 | 1112 |
| 489 | 20231220 | 104000 | 59689318000 | 458000 | 458000 | 458500 | 458000 | 115 |
| 490 | 20231220 | 103900 | 59636636500 | 458000 | 457500 | 458500 | 457500 | 107 |
| 491 | 20231220 | 103800 | 59587621000 | 458000 | 458000 | 458500 | 458000 | 892 |
| 492 | 20231220 | 103700 | 59179076000 | 458500 | 459000 | 459000 | 458000 | 317 |
| 493 | 20231220 | 103600 | 59033740000 | 458500 | 458500 | 459000 | 458000 | 1158 |
| 494 | 20231220 | 103500 | 58502754000 | 459000 | 459000 | 459500 | 458500 | 1023 |
| 495 | 20231220 | 103400 | 58033184000 | 459500 | 459500 | 460000 | 459000 | 600 |
| 496 | 20231220 | 103300 | 57757481000 | 460000 | 459500 | 460000 | 459500 | 266 |
| 497 | 20231220 | 103200 | 57635204500 | 459500 | 460000 | 460000 | 459000 | 484 |
| 498 | 20231220 | 103100 | 57412791000 | 460000 | 460000 | 460000 | 459500 | 749 |
| 499 | 20231220 | 103000 | 57068334000 | 460000 | 460500 | 460500 | 460000 | 181 |
| 500 | 20231220 | 102900 | 56985046000 | 460500 | 461500 | 461500 | 460000 | 4826 |
| 501 | 20231220 | 102800 | 54760628000 | 461500 | 461000 | 461500 | 461000 | 798 |
| 502 | 20231220 | 102700 | 54392391500 | 461500 | 461500 | 461500 | 461000 | 2109 |
| 503 | 20231220 | 102600 | 53419878500 | 461000 | 461500 | 462000 | 461000 | 1019 |
| 504 | 20231220 | 102500 | 52949638000 | 461500 | 460500 | 462000 | 460500 | 2041 |
| 505 | 20231220 | 102400 | 52008003500 | 461000 | 461500 | 462000 | 460500 | 2668 |
| 506 | 20231220 | 102300 | 50777275500 | 461500 | 461000 | 461500 | 461000 | 2319 |
| 507 | 20231220 | 102200 | 49707188500 | 461000 | 461000 | 461500 | 460500 | 4424 |
| 508 | 20231220 | 102100 | 47667758500 | 460500 | 460000 | 461000 | 459500 | 5125 |
| 509 | 20231220 | 102000 | 45309419000 | 459500 | 460000 | 460000 | 459500 | 1791 |
| 510 | 20231220 | 101900 | 44485654000 | 460000 | 460000 | 460000 | 459500 | 619 |
| 511 | 20231220 | 101800 | 44201135000 | 460000 | 460000 | 460000 | 459500 | 433 |
| 512 | 20231220 | 101700 | 44001985000 | 459500 | 459000 | 460000 | 459000 | 3887 |
| 513 | 20231220 | 101600 | 42215799000 | 459500 | 459000 | 459500 | 459000 | 226 |
| 514 | 20231220 | 101500 | 42111987500 | 459000 | 459500 | 459500 | 459000 | 454 |
| 515 | 20231220 | 101400 | 41903480500 | 459500 | 459500 | 459500 | 459000 | 420 |
| 516 | 20231220 | 101300 | 41710617500 | 459500 | 458500 | 459500 | 458500 | 1670 |
| 517 | 20231220 | 101200 | 40943991500 | 458500 | 459000 | 459000 | 458500 | 1990 |
| 518 | 20231220 | 101100 | 40030681500 | 459000 | 457500 | 459000 | 457500 | 2577 |
| 519 | 20231220 | 101000 | 38849648500 | 458000 | 457500 | 458000 | 457500 | 405 |
| 520 | 20231220 | 100900 | 38664247000 | 457500 | 458000 | 458000 | 457500 | 444 |
| 521 | 20231220 | 100800 | 38460947000 | 458000 | 457500 | 458000 | 457500 | 167 |
| 522 | 20231220 | 100700 | 38384473500 | 457500 | 457000 | 458000 | 457000 | 1067 |
| 523 | 20231220 | 100600 | 37896340000 | 457500 | 457500 | 457500 | 457000 | 273 |
| 524 | 20231220 | 100500 | 37771510000 | 457500 | 457000 | 457500 | 457000 | 998 |
| 525 | 20231220 | 100400 | 37314936000 | 457000 | 457000 | 457500 | 456500 | 120 |
| 526 | 20231220 | 100300 | 37260073000 | 457500 | 456500 | 457500 | 456500 | 1272 |
| 527 | 20231220 | 100200 | 36678859000 | 457000 | 456500 | 457000 | 456500 | 133 |
| 528 | 20231220 | 100100 | 36618125500 | 456500 | 457000 | 457000 | 456500 | 84 |
| 529 | 20231220 | 100000 | 36579759000 | 457000 | 456500 | 457000 | 456500 | 80 |
| 530 | 20231220 | 095900 | 36543216000 | 457000 | 456500 | 457000 | 456000 | 406 |
| 531 | 20231220 | 095800 | 36357856500 | 456500 | 456500 | 457000 | 456000 | 563 |
| 532 | 20231220 | 095700 | 36100818000 | 456500 | 456000 | 456500 | 456000 | 246 |
| 533 | 20231220 | 095600 | 35988536500 | 456500 | 456500 | 456500 | 456000 | 301 |
| 534 | 20231220 | 095500 | 35851158500 | 456500 | 456500 | 456500 | 456000 | 202 |
| 535 | 20231220 | 095400 | 35758961000 | 456500 | 457000 | 457000 | 456000 | 737 |
| 536 | 20231220 | 095300 | 35422499000 | 457000 | 457000 | 457000 | 456500 | 383 |
| 537 | 20231220 | 095200 | 35247624500 | 456500 | 457000 | 457500 | 456500 | 846 |
| 538 | 20231220 | 095100 | 34860998500 | 457500 | 457000 | 457500 | 457000 | 135 |
| 539 | 20231220 | 095000 | 34799272500 | 457000 | 457500 | 457500 | 457000 | 509 |
| 540 | 20231220 | 094900 | 34566592500 | 457500 | 457000 | 457500 | 457000 | 283 |
| 541 | 20231220 | 094800 | 34437178000 | 457000 | 457500 | 457500 | 457000 | 71 |
| 542 | 20231220 | 094700 | 34404710500 | 457500 | 457500 | 458000 | 457000 | 506 |
| 543 | 20231220 | 094600 | 34173216000 | 457500 | 457500 | 457500 | 457000 | 489 |
| 544 | 20231220 | 094500 | 33949506500 | 457500 | 457500 | 457500 | 457000 | 170 |
| 545 | 20231220 | 094400 | 33871804000 | 457000 | 457000 | 457000 | 456500 | 422 |
| 546 | 20231220 | 094300 | 33678965000 | 457000 | 458000 | 458000 | 457000 | 1225 |
| 547 | 20231220 | 094200 | 33118829000 | 458000 | 458000 | 458500 | 457500 | 812 |
| 548 | 20231220 | 094100 | 32746964000 | 458000 | 458000 | 458500 | 458000 | 856 |
| 549 | 20231220 | 094000 | 32354898500 | 458000 | 458500 | 459000 | 458000 | 539 |
| 550 | 20231220 | 093900 | 32107776500 | 458500 | 459000 | 459500 | 458500 | 397 |
| 551 | 20231220 | 093800 | 31925578000 | 459000 | 459000 | 459500 | 458500 | 1935 |
| 552 | 20231220 | 093700 | 31037343500 | 459000 | 459000 | 459500 | 458500 | 2021 |
| 553 | 20231220 | 093600 | 30109715500 | 459000 | 458500 | 459500 | 458500 | 1667 |
| 554 | 20231220 | 093500 | 29344478500 | 459000 | 457500 | 459000 | 457500 | 4473 |
| 555 | 20231220 | 093400 | 27294016500 | 457500 | 457500 | 458000 | 457500 | 398 |
| 556 | 20231220 | 093300 | 27111823000 | 457500 | 457500 | 458000 | 457000 | 1547 |
| 557 | 20231220 | 093200 | 26404119000 | 457500 | 456000 | 457500 | 455500 | 4436 |
| 558 | 20231220 | 093100 | 24378844000 | 456000 | 456000 | 456000 | 455500 | 371 |
| 559 | 20231220 | 093000 | 24209730500 | 456000 | 455500 | 456000 | 455500 | 451 |
| 560 | 20231220 | 092900 | 24004211500 | 456000 | 456500 | 456500 | 455500 | 924 |
| 561 | 20231220 | 092800 | 23582847500 | 456000 | 456000 | 456500 | 456000 | 441 |
| 562 | 20231220 | 092700 | 23381658000 | 456000 | 454500 | 456000 | 454500 | 9401 |
| 563 | 20231220 | 092600 | 19100259500 | 454500 | 454500 | 455000 | 454500 | 1021 |
| 564 | 20231220 | 092500 | 18636177000 | 454000 | 454500 | 455000 | 454000 | 1495 |
| 565 | 20231220 | 092400 | 17956700000 | 454500 | 454500 | 455000 | 454500 | 709 |
| 566 | 20231220 | 092300 | 17634412500 | 454500 | 455000 | 455500 | 454500 | 656 |
| 567 | 20231220 | 092200 | 17335844000 | 455000 | 455000 | 455500 | 455000 | 346 |
| 568 | 20231220 | 092100 | 17178383000 | 455000 | 455000 | 455500 | 454500 | 996 |
| 569 | 20231220 | 092000 | 16725252000 | 455000 | 455500 | 456000 | 454500 | 3114 |
| 570 | 20231220 | 091900 | 15307185000 | 455500 | 455500 | 456000 | 455500 | 1133 |
| 571 | 20231220 | 091800 | 14790848500 | 456000 | 455500 | 456000 | 455500 | 1855 |
| 572 | 20231220 | 091700 | 13945727000 | 455500 | 455000 | 455500 | 454500 | 1628 |
| 573 | 20231220 | 091600 | 13204915500 | 454500 | 454500 | 455000 | 454000 | 505 |
| 574 | 20231220 | 091500 | 12975445000 | 454000 | 454500 | 454500 | 454000 | 472 |
| 575 | 20231220 | 091400 | 12760949500 | 454500 | 454000 | 454500 | 454000 | 1172 |
| 576 | 20231220 | 091300 | 12228528500 | 454500 | 453500 | 454500 | 453000 | 2107 |
| 577 | 20231220 | 091200 | 11272682000 | 453000 | 453500 | 453500 | 453000 | 314 |
| 578 | 20231220 | 091100 | 11130428500 | 453000 | 453000 | 453500 | 453000 | 1747 |
| 579 | 20231220 | 091000 | 10338711500 | 453000 | 453000 | 453500 | 453000 | 607 |
| 580 | 20231220 | 090900 | 10063727500 | 453000 | 453000 | 453500 | 453000 | 511 |
| 581 | 20231220 | 090800 | 9832216500 | 453000 | 454000 | 454500 | 453000 | 1605 |
| 582 | 20231220 | 090700 | 9104077500 | 454000 | 454000 | 454500 | 454000 | 558 |
| 583 | 20231220 | 090600 | 8850631000 | 454000 | 454000 | 454500 | 454000 | 756 |
| 584 | 20231220 | 090500 | 8507366000 | 454000 | 454500 | 455000 | 454000 | 1803 |
| 585 | 20231220 | 090400 | 7688159500 | 455000 | 455000 | 455500 | 454500 | 1905 |
| 586 | 20231220 | 090300 | 6821126000 | 455000 | 455500 | 455500 | 454500 | 1957 |
| 587 | 20231220 | 090200 | 5930475000 | 455500 | 454500 | 456000 | 454500 | 2908 |
| 588 | 20231220 | 090100 | 4607373000 | 454500 | 455000 | 455000 | 454000 | 2451 |
| 589 | 20231220 | 090000 | 3493072500 | 455000 | 453500 | 455000 | 453500 | 7689 |