34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 3 | 20231219 | 183900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 4 | 20231219 | 183800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 5 | 20231219 | 183700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 6 | 20231219 | 183600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 7 | 20231219 | 183500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 8 | 20231219 | 183400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 9 | 20231219 | 183300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 10 | 20231219 | 183200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 11 | 20231219 | 183100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 12 | 20231219 | 183000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 13 | 20231219 | 182900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 14 | 20231219 | 182800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 15 | 20231219 | 182700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 16 | 20231219 | 182600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 17 | 20231219 | 182500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 18 | 20231219 | 182400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 19 | 20231219 | 182300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 20 | 20231219 | 182200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 21 | 20231219 | 182100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 22 | 20231219 | 182000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 23 | 20231219 | 181900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 24 | 20231219 | 181800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 25 | 20231219 | 181700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 26 | 20231219 | 181600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 27 | 20231219 | 181500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 28 | 20231219 | 181400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 29 | 20231219 | 181300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 30 | 20231219 | 181200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 31 | 20231219 | 181100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 32 | 20231219 | 181000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 33 | 20231219 | 180900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 34 | 20231219 | 180800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 35 | 20231219 | 180700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 36 | 20231219 | 180600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 37 | 20231219 | 180500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 38 | 20231219 | 180400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 39 | 20231219 | 180300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 40 | 20231219 | 180200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 41 | 20231219 | 180100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 42 | 20231219 | 180000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 43 | 20231219 | 175900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 44 | 20231219 | 175800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 45 | 20231219 | 175700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 46 | 20231219 | 175600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 47 | 20231219 | 175500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 48 | 20231219 | 175400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 49 | 20231219 | 175300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 50 | 20231219 | 175200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 51 | 20231219 | 175100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 52 | 20231219 | 175000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 53 | 20231219 | 174900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 54 | 20231219 | 174800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 55 | 20231219 | 174700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 56 | 20231219 | 174600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 57 | 20231219 | 174500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 58 | 20231219 | 174400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 59 | 20231219 | 174300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 60 | 20231219 | 174200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 61 | 20231219 | 174100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 62 | 20231219 | 174000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 63 | 20231219 | 173900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 64 | 20231219 | 173800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 65 | 20231219 | 173700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 66 | 20231219 | 173600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 67 | 20231219 | 173500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 68 | 20231219 | 173400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 69 | 20231219 | 173300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 70 | 20231219 | 173200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 71 | 20231219 | 173100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 72 | 20231219 | 173000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 73 | 20231219 | 172900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 74 | 20231219 | 172800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 75 | 20231219 | 172700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 76 | 20231219 | 172600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 77 | 20231219 | 172500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 78 | 20231219 | 172400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 79 | 20231219 | 172300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 80 | 20231219 | 172200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 81 | 20231219 | 172100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 82 | 20231219 | 172000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 83 | 20231219 | 171900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 84 | 20231219 | 171800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 85 | 20231219 | 171700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 86 | 20231219 | 171600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 87 | 20231219 | 171500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 88 | 20231219 | 171400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 89 | 20231219 | 171300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 90 | 20231219 | 171200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 91 | 20231219 | 171100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 92 | 20231219 | 171000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 93 | 20231219 | 170900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 94 | 20231219 | 170800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 95 | 20231219 | 170700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 96 | 20231219 | 170600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 97 | 20231219 | 170500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 98 | 20231219 | 170400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 99 | 20231219 | 170300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 100 | 20231219 | 170200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 101 | 20231219 | 170100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 102 | 20231219 | 170000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 103 | 20231219 | 165900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 104 | 20231219 | 165800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 105 | 20231219 | 165700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 106 | 20231219 | 165600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 107 | 20231219 | 165500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 108 | 20231219 | 165400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 109 | 20231219 | 165300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 110 | 20231219 | 165200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 111 | 20231219 | 165100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 112 | 20231219 | 165000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 113 | 20231219 | 164900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 114 | 20231219 | 164800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 115 | 20231219 | 164700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 116 | 20231219 | 164600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 117 | 20231219 | 164500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 118 | 20231219 | 164400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 119 | 20231219 | 164300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 120 | 20231219 | 164200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 121 | 20231219 | 164100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 122 | 20231219 | 164000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 123 | 20231219 | 163900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 124 | 20231219 | 163800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 125 | 20231219 | 163700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 126 | 20231219 | 163600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 127 | 20231219 | 163500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 128 | 20231219 | 163400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 129 | 20231219 | 163300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 130 | 20231219 | 163200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 131 | 20231219 | 163100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 132 | 20231219 | 163000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 133 | 20231219 | 162900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 134 | 20231219 | 162800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 135 | 20231219 | 162700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 136 | 20231219 | 162600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 137 | 20231219 | 162500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 138 | 20231219 | 162400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 139 | 20231219 | 162300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 140 | 20231219 | 162200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 141 | 20231219 | 162100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 142 | 20231219 | 162000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 143 | 20231219 | 161900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 144 | 20231219 | 161800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 145 | 20231219 | 161700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 146 | 20231219 | 161600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 147 | 20231219 | 161500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 148 | 20231219 | 161400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 149 | 20231219 | 161300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 150 | 20231219 | 161200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 151 | 20231219 | 161100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 152 | 20231219 | 161000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 153 | 20231219 | 160900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 154 | 20231219 | 160800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 155 | 20231219 | 160700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 156 | 20231219 | 160600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 157 | 20231219 | 160500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 158 | 20231219 | 160400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 159 | 20231219 | 160300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 160 | 20231219 | 160200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 161 | 20231219 | 160100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 162 | 20231219 | 160000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 163 | 20231219 | 155900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 164 | 20231219 | 155800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 165 | 20231219 | 155700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 166 | 20231219 | 155600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 167 | 20231219 | 155500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 168 | 20231219 | 155400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 169 | 20231219 | 155300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 170 | 20231219 | 155200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 171 | 20231219 | 155100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 172 | 20231219 | 155000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 173 | 20231219 | 154900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 174 | 20231219 | 154800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 175 | 20231219 | 154700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 176 | 20231219 | 154600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 177 | 20231219 | 154500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 178 | 20231219 | 154400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 179 | 20231219 | 154300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 180 | 20231219 | 154200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 181 | 20231219 | 154100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 182 | 20231219 | 154000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 183 | 20231219 | 153900 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 184 | 20231219 | 153800 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 185 | 20231219 | 153700 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 186 | 20231219 | 153600 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 187 | 20231219 | 153500 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 188 | 20231219 | 153400 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 189 | 20231219 | 153300 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 190 | 20231219 | 153200 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 191 | 20231219 | 153100 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 192 | 20231219 | 153000 | 173557103500 | 360500 | 360500 | 360500 | 360500 | 31652 |
| 193 | 20231219 | 152900 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 194 | 20231219 | 152800 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 195 | 20231219 | 152700 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 196 | 20231219 | 152600 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 197 | 20231219 | 152500 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 198 | 20231219 | 152400 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 199 | 20231219 | 152300 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 200 | 20231219 | 152200 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 201 | 20231219 | 152100 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 202 | 20231219 | 152000 | 162146557500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 203 | 20231219 | 151900 | 162146557500 | 362500 | 362500 | 363000 | 362000 | 3563 |
| 204 | 20231219 | 151800 | 160855050000 | 362500 | 363000 | 363000 | 362000 | 1610 |
| 205 | 20231219 | 151700 | 160271132000 | 362500 | 363000 | 363000 | 362000 | 3393 |
| 206 | 20231219 | 151600 | 159041699000 | 363000 | 363500 | 363500 | 362500 | 1816 |
| 207 | 20231219 | 151500 | 158382497500 | 363500 | 363500 | 364000 | 363000 | 3566 |
| 208 | 20231219 | 151400 | 157087354500 | 363500 | 364000 | 364000 | 363000 | 1089 |
| 209 | 20231219 | 151300 | 156691641500 | 363500 | 364000 | 364000 | 363500 | 1240 |
| 210 | 20231219 | 151200 | 156240765500 | 363500 | 364000 | 364000 | 363500 | 1272 |
| 211 | 20231219 | 151100 | 155777791500 | 364000 | 364500 | 365000 | 363500 | 2611 |
| 212 | 20231219 | 151000 | 154827112000 | 364500 | 364500 | 365000 | 364000 | 2435 |
| 213 | 20231219 | 150900 | 153939577500 | 364500 | 364500 | 364500 | 364000 | 153 |
| 214 | 20231219 | 150800 | 153883824000 | 364000 | 364500 | 364500 | 364000 | 247 |
| 215 | 20231219 | 150700 | 153793871500 | 364500 | 364500 | 364500 | 364000 | 2048 |
| 216 | 20231219 | 150600 | 153048099000 | 364500 | 364500 | 364500 | 364000 | 467 |
| 217 | 20231219 | 150500 | 152877896500 | 364500 | 364500 | 364500 | 364000 | 694 |
| 218 | 20231219 | 150400 | 152624953500 | 364500 | 364500 | 364500 | 364000 | 1059 |
| 219 | 20231219 | 150300 | 152239248500 | 364500 | 364500 | 364500 | 364000 | 837 |
| 220 | 20231219 | 150200 | 151934297000 | 364000 | 365000 | 365000 | 364000 | 1016 |
| 221 | 20231219 | 150100 | 151564043000 | 364500 | 364500 | 365000 | 364000 | 1082 |
| 222 | 20231219 | 150000 | 151169632000 | 364500 | 364500 | 364500 | 364000 | 494 |
| 223 | 20231219 | 145900 | 150989609500 | 364000 | 365000 | 365000 | 364000 | 637 |
| 224 | 20231219 | 145800 | 150757525000 | 365000 | 363500 | 365000 | 363500 | 3737 |
| 225 | 20231219 | 145700 | 149396119500 | 363500 | 364500 | 364500 | 363500 | 2072 |
| 226 | 20231219 | 145600 | 148642096500 | 364500 | 364500 | 364500 | 364000 | 415 |
| 227 | 20231219 | 145500 | 148490997000 | 364500 | 364500 | 365000 | 364000 | 1876 |
| 228 | 20231219 | 145400 | 147807754500 | 365000 | 365000 | 365000 | 364500 | 895 |
| 229 | 20231219 | 145300 | 147481512000 | 365000 | 364500 | 365000 | 364500 | 426 |
| 230 | 20231219 | 145200 | 147326062500 | 364500 | 364500 | 365000 | 364500 | 1268 |
| 231 | 20231219 | 145100 | 146863821500 | 365000 | 365000 | 365000 | 364500 | 98 |
| 232 | 20231219 | 145000 | 146828080500 | 365000 | 365000 | 365000 | 364000 | 2732 |
| 233 | 20231219 | 144900 | 145832215000 | 365000 | 365000 | 365000 | 364500 | 401 |
| 234 | 20231219 | 144800 | 145685875500 | 365000 | 364500 | 365000 | 364500 | 2705 |
| 235 | 20231219 | 144700 | 144699795500 | 364500 | 364000 | 364500 | 364000 | 1184 |
| 236 | 20231219 | 144600 | 144268683000 | 364000 | 364000 | 364000 | 363500 | 353 |
| 237 | 20231219 | 144500 | 144140210500 | 364000 | 364000 | 364000 | 363500 | 229 |
| 238 | 20231219 | 144400 | 144056873500 | 364000 | 364000 | 364000 | 363500 | 634 |
| 239 | 20231219 | 144300 | 143826103500 | 364000 | 364000 | 364500 | 363500 | 3623 |
| 240 | 20231219 | 144200 | 142507290500 | 363500 | 364000 | 364000 | 363500 | 186 |
| 241 | 20231219 | 144100 | 142439656500 | 364000 | 364000 | 364000 | 363500 | 879 |
| 242 | 20231219 | 144000 | 142119754500 | 363500 | 363500 | 364000 | 363500 | 79 |
| 243 | 20231219 | 143900 | 142091016500 | 363500 | 363500 | 364000 | 363000 | 472 |
| 244 | 20231219 | 143800 | 141919452500 | 363500 | 363000 | 363500 | 362500 | 1466 |
| 245 | 20231219 | 143700 | 141386928000 | 363000 | 363000 | 363500 | 362500 | 261 |
| 246 | 20231219 | 143600 | 141292203000 | 363000 | 364000 | 364000 | 363000 | 492 |
| 247 | 20231219 | 143500 | 141113431000 | 364000 | 363500 | 364000 | 363000 | 808 |
| 248 | 20231219 | 143400 | 140819774500 | 363500 | 363500 | 363500 | 363000 | 175 |
| 249 | 20231219 | 143300 | 140756197500 | 363000 | 362500 | 363500 | 362500 | 524 |
| 250 | 20231219 | 143200 | 140565985000 | 363000 | 363000 | 363500 | 362500 | 953 |
| 251 | 20231219 | 143100 | 140220020000 | 363000 | 363000 | 363000 | 362500 | 201 |
| 252 | 20231219 | 143000 | 140147073500 | 363000 | 363500 | 363500 | 362500 | 461 |
| 253 | 20231219 | 142900 | 139979722000 | 363500 | 363500 | 363500 | 363000 | 138 |
| 254 | 20231219 | 142800 | 139929601000 | 363500 | 363000 | 363500 | 363000 | 90 |
| 255 | 20231219 | 142700 | 139896903500 | 363500 | 364000 | 364000 | 363000 | 2087 |
| 256 | 20231219 | 142600 | 139138317000 | 364000 | 363500 | 364000 | 363500 | 89 |
| 257 | 20231219 | 142500 | 139105947500 | 364000 | 364000 | 364000 | 363500 | 433 |
| 258 | 20231219 | 142400 | 138948369000 | 364000 | 364000 | 364000 | 363000 | 483 |
| 259 | 20231219 | 142300 | 138772724000 | 363500 | 362500 | 363500 | 362500 | 1190 |
| 260 | 20231219 | 142200 | 138340647000 | 362500 | 362500 | 363000 | 362500 | 628 |
| 261 | 20231219 | 142100 | 138112930000 | 362500 | 362000 | 362500 | 361500 | 960 |
| 262 | 20231219 | 142000 | 137765418500 | 362000 | 362000 | 362000 | 361500 | 200 |
| 263 | 20231219 | 141900 | 137693060000 | 362000 | 362000 | 362000 | 361500 | 207 |
| 264 | 20231219 | 141800 | 137618153000 | 362000 | 362000 | 362500 | 361500 | 308 |
| 265 | 20231219 | 141700 | 137506731500 | 362000 | 362000 | 362500 | 362000 | 388 |
| 266 | 20231219 | 141600 | 137366265500 | 362000 | 362000 | 362000 | 361500 | 513 |
| 267 | 20231219 | 141500 | 137180588000 | 362000 | 362500 | 362500 | 361500 | 430 |
| 268 | 20231219 | 141400 | 137024948500 | 362500 | 362500 | 363000 | 362000 | 271 |
| 269 | 20231219 | 141300 | 136926777000 | 362500 | 363000 | 363000 | 362500 | 584 |
| 270 | 20231219 | 141200 | 136715060000 | 362500 | 361500 | 362500 | 361500 | 1325 |
| 271 | 20231219 | 141100 | 136235336000 | 361500 | 361500 | 362000 | 361500 | 466 |
| 272 | 20231219 | 141000 | 136066870000 | 361500 | 362000 | 362000 | 361500 | 1673 |
| 273 | 20231219 | 140900 | 135462073500 | 362000 | 361500 | 362000 | 361500 | 464 |
| 274 | 20231219 | 140800 | 135294269000 | 361500 | 362000 | 362500 | 361500 | 387 |
| 275 | 20231219 | 140700 | 135154172500 | 362000 | 362000 | 362500 | 362000 | 110 |
| 276 | 20231219 | 140600 | 135114337000 | 362500 | 362000 | 362500 | 362000 | 126 |
| 277 | 20231219 | 140500 | 135068698000 | 362500 | 362000 | 362500 | 361500 | 152 |
| 278 | 20231219 | 140400 | 135013655000 | 362000 | 362500 | 362500 | 361500 | 2128 |
| 279 | 20231219 | 140300 | 134243322500 | 362000 | 362500 | 362500 | 362000 | 308 |
| 280 | 20231219 | 140200 | 134131803500 | 362500 | 363000 | 363000 | 362000 | 135 |
| 281 | 20231219 | 140100 | 134082866000 | 363000 | 362500 | 363000 | 362000 | 371 |
| 282 | 20231219 | 140000 | 133948404000 | 362000 | 363000 | 363000 | 362000 | 373 |
| 283 | 20231219 | 135900 | 133813199000 | 363000 | 362000 | 363000 | 362000 | 819 |
| 284 | 20231219 | 135800 | 133516243500 | 362500 | 363000 | 363000 | 362000 | 649 |
| 285 | 20231219 | 135700 | 133280995000 | 363000 | 363000 | 363000 | 362500 | 436 |
| 286 | 20231219 | 135600 | 133122769500 | 362500 | 362500 | 363000 | 362000 | 957 |
| 287 | 20231219 | 135500 | 132775793500 | 363000 | 363000 | 364000 | 362500 | 1365 |
| 288 | 20231219 | 135400 | 132280137000 | 363000 | 364000 | 364000 | 363000 | 394 |
| 289 | 20231219 | 135300 | 132136908000 | 364000 | 363500 | 364000 | 363500 | 50 |
| 290 | 20231219 | 135200 | 132118714500 | 364000 | 364000 | 364000 | 363500 | 283 |
| 291 | 20231219 | 135100 | 132015825500 | 364000 | 364000 | 364500 | 363500 | 2011 |
| 292 | 20231219 | 135000 | 131284199500 | 364000 | 364000 | 364500 | 364000 | 1084 |
| 293 | 20231219 | 134900 | 130889598000 | 364500 | 364500 | 364500 | 364000 | 128 |
| 294 | 20231219 | 134800 | 130842998000 | 364000 | 364000 | 364500 | 364000 | 590 |
| 295 | 20231219 | 134700 | 130628236000 | 364000 | 363500 | 364000 | 363500 | 45 |
| 296 | 20231219 | 134600 | 130611868500 | 364000 | 364000 | 364000 | 363500 | 516 |
| 297 | 20231219 | 134500 | 130424265000 | 364000 | 364500 | 364500 | 363500 | 325 |
| 298 | 20231219 | 134400 | 130305957500 | 364500 | 364500 | 364500 | 364000 | 125 |
| 299 | 20231219 | 134300 | 130260445000 | 364500 | 364500 | 364500 | 364000 | 138 |
| 300 | 20231219 | 134200 | 130210204000 | 364000 | 364500 | 364500 | 364000 | 109 |
| 301 | 20231219 | 134100 | 130170508000 | 364000 | 364000 | 364500 | 364000 | 84 |
| 302 | 20231219 | 134000 | 130139919000 | 364000 | 364000 | 364500 | 364000 | 285 |
| 303 | 20231219 | 133900 | 130036124000 | 364500 | 364000 | 364500 | 364000 | 604 |
| 304 | 20231219 | 133800 | 129816199000 | 364000 | 364000 | 364500 | 364000 | 573 |
| 305 | 20231219 | 133700 | 129607619000 | 364500 | 364500 | 364500 | 364000 | 38 |
| 306 | 20231219 | 133600 | 129593769500 | 364000 | 364000 | 364500 | 364000 | 325 |
| 307 | 20231219 | 133500 | 129475412500 | 364000 | 364000 | 365000 | 364000 | 264 |
| 308 | 20231219 | 133400 | 129379188500 | 364500 | 365000 | 365000 | 363500 | 2120 |
| 309 | 20231219 | 133300 | 128607213500 | 365000 | 364500 | 365000 | 364500 | 128 |
| 310 | 20231219 | 133200 | 128560511500 | 364500 | 365000 | 365000 | 364500 | 588 |
| 311 | 20231219 | 133100 | 128346053500 | 365000 | 365000 | 365000 | 364500 | 873 |
| 312 | 20231219 | 133000 | 128027533000 | 365000 | 364500 | 365000 | 364000 | 172 |
| 313 | 20231219 | 132900 | 127964849500 | 364500 | 365000 | 365000 | 364500 | 1316 |
| 314 | 20231219 | 132800 | 127485167000 | 365000 | 365000 | 365000 | 364500 | 205 |
| 315 | 20231219 | 132700 | 127410345000 | 365000 | 365000 | 365000 | 364500 | 301 |
| 316 | 20231219 | 132600 | 127300482000 | 364500 | 365000 | 365000 | 364500 | 176 |
| 317 | 20231219 | 132500 | 127236297000 | 365000 | 365000 | 365000 | 364500 | 1137 |
| 318 | 20231219 | 132400 | 126821307500 | 365000 | 365000 | 365000 | 364500 | 851 |
| 319 | 20231219 | 132300 | 126510744000 | 365000 | 365000 | 365000 | 364500 | 514 |
| 320 | 20231219 | 132200 | 126323146500 | 365000 | 365000 | 365000 | 364500 | 495 |
| 321 | 20231219 | 132100 | 126142632500 | 364500 | 364000 | 365000 | 364000 | 1040 |
| 322 | 20231219 | 132000 | 125763553500 | 364000 | 363500 | 364500 | 363500 | 1315 |
| 323 | 20231219 | 131900 | 125285215500 | 363500 | 363000 | 363500 | 363000 | 60 |
| 324 | 20231219 | 131800 | 125263418000 | 363500 | 363000 | 363500 | 363000 | 55 |
| 325 | 20231219 | 131700 | 125243439500 | 363000 | 363500 | 363500 | 363000 | 356 |
| 326 | 20231219 | 131600 | 125114196000 | 363500 | 363000 | 363500 | 363000 | 112 |
| 327 | 20231219 | 131500 | 125073501500 | 362500 | 363500 | 363500 | 362500 | 601 |
| 328 | 20231219 | 131400 | 124855424000 | 363000 | 363500 | 363500 | 363000 | 365 |
| 329 | 20231219 | 131300 | 124722881500 | 363500 | 363500 | 363500 | 363000 | 91 |
| 330 | 20231219 | 131200 | 124689805500 | 363500 | 364000 | 364000 | 363000 | 596 |
| 331 | 20231219 | 131100 | 124473163500 | 364000 | 364000 | 364000 | 363500 | 137 |
| 332 | 20231219 | 131000 | 124423297000 | 364000 | 364000 | 364000 | 363500 | 633 |
| 333 | 20231219 | 130900 | 124192886500 | 364000 | 363500 | 364000 | 363000 | 1815 |
| 334 | 20231219 | 130800 | 123532875000 | 364000 | 363500 | 364000 | 363000 | 291 |
| 335 | 20231219 | 130700 | 123427097500 | 363000 | 363000 | 363500 | 363000 | 467 |
| 336 | 20231219 | 130600 | 123257472500 | 363000 | 363000 | 363000 | 363000 | 328 |
| 337 | 20231219 | 130500 | 123138408500 | 363000 | 363000 | 363500 | 362500 | 202 |
| 338 | 20231219 | 130400 | 123065083000 | 363000 | 363000 | 363000 | 362500 | 72 |
| 339 | 20231219 | 130300 | 123038948000 | 363000 | 363000 | 363000 | 362500 | 38 |
| 340 | 20231219 | 130200 | 123025155000 | 363000 | 363000 | 363000 | 362500 | 419 |
| 341 | 20231219 | 130100 | 122873069000 | 363000 | 362500 | 363500 | 362500 | 344 |
| 342 | 20231219 | 130000 | 122748195000 | 363000 | 362500 | 363000 | 362500 | 176 |
| 343 | 20231219 | 125900 | 122684321500 | 362500 | 362500 | 363000 | 362500 | 100 |
| 344 | 20231219 | 125800 | 122648068000 | 362500 | 362500 | 363000 | 362500 | 220 |
| 345 | 20231219 | 125700 | 122568261000 | 363000 | 362500 | 363000 | 362500 | 252 |
| 346 | 20231219 | 125600 | 122476909500 | 362500 | 362500 | 363000 | 362500 | 144 |
| 347 | 20231219 | 125500 | 122424676500 | 362500 | 362000 | 363000 | 362000 | 100 |
| 348 | 20231219 | 125400 | 122388436000 | 362500 | 363000 | 363000 | 362000 | 764 |
| 349 | 20231219 | 125300 | 122111230000 | 363000 | 363000 | 363500 | 363000 | 163 |
| 350 | 20231219 | 125200 | 122052019000 | 363000 | 363000 | 363500 | 363000 | 749 |
| 351 | 20231219 | 125100 | 121779773500 | 363000 | 363000 | 363500 | 362500 | 1069 |
| 352 | 20231219 | 125000 | 121391740500 | 362500 | 362000 | 363000 | 362000 | 672 |
| 353 | 20231219 | 124900 | 121148030000 | 362500 | 362500 | 362500 | 362000 | 94 |
| 354 | 20231219 | 124800 | 121113989000 | 362500 | 362000 | 362500 | 361500 | 457 |
| 355 | 20231219 | 124700 | 120948554000 | 361500 | 361000 | 361500 | 361000 | 1519 |
| 356 | 20231219 | 124600 | 120399701000 | 361500 | 360500 | 361500 | 360500 | 612 |
| 357 | 20231219 | 124500 | 120178779000 | 361000 | 361000 | 361500 | 360500 | 703 |
| 358 | 20231219 | 124400 | 119925017500 | 361000 | 361500 | 361500 | 360500 | 1264 |
| 359 | 20231219 | 124300 | 119468806000 | 361000 | 361000 | 361500 | 361000 | 101 |
| 360 | 20231219 | 124200 | 119432298500 | 361000 | 361000 | 361500 | 361000 | 395 |
| 361 | 20231219 | 124100 | 119289569000 | 361000 | 361000 | 361000 | 360500 | 277 |
| 362 | 20231219 | 124000 | 119189624500 | 360500 | 361000 | 361000 | 360500 | 117 |
| 363 | 20231219 | 123900 | 119147431000 | 360500 | 361000 | 361000 | 360500 | 254 |
| 364 | 20231219 | 123800 | 119055748000 | 361000 | 361000 | 361500 | 361000 | 208 |
| 365 | 20231219 | 123700 | 118980653000 | 361500 | 361000 | 361500 | 361000 | 129 |
| 366 | 20231219 | 123600 | 118934039000 | 361000 | 361500 | 361500 | 361000 | 194 |
| 367 | 20231219 | 123500 | 118863962000 | 361500 | 361000 | 361500 | 361000 | 113 |
| 368 | 20231219 | 123400 | 118823166000 | 361000 | 361500 | 361500 | 361000 | 156 |
| 369 | 20231219 | 123300 | 118766847500 | 361000 | 361000 | 361500 | 360500 | 292 |
| 370 | 20231219 | 123200 | 118661441000 | 361000 | 361000 | 361500 | 361000 | 231 |
| 371 | 20231219 | 123100 | 118578040000 | 361500 | 361000 | 361500 | 360500 | 842 |
| 372 | 20231219 | 123000 | 118274198000 | 361000 | 360500 | 361000 | 360500 | 282 |
| 373 | 20231219 | 122900 | 118172494500 | 360500 | 360500 | 361000 | 360500 | 887 |
| 374 | 20231219 | 122800 | 117852620000 | 360500 | 360500 | 361000 | 360500 | 181 |
| 375 | 20231219 | 122700 | 117787348500 | 361000 | 361000 | 361000 | 360500 | 359 |
| 376 | 20231219 | 122600 | 117657849000 | 360500 | 360500 | 361000 | 360500 | 391 |
| 377 | 20231219 | 122500 | 117516892000 | 360500 | 361500 | 361500 | 360500 | 993 |
| 378 | 20231219 | 122400 | 117158515000 | 361500 | 361000 | 361500 | 361000 | 521 |
| 379 | 20231219 | 122300 | 116970345000 | 361500 | 361500 | 362000 | 361000 | 808 |
| 380 | 20231219 | 122200 | 116678354500 | 361500 | 361500 | 362000 | 361500 | 140 |
| 381 | 20231219 | 122100 | 116627743000 | 361500 | 361500 | 362000 | 361500 | 115 |
| 382 | 20231219 | 122000 | 116586153500 | 361500 | 362000 | 362000 | 361500 | 117 |
| 383 | 20231219 | 121900 | 116543836500 | 361500 | 361500 | 362000 | 361000 | 1045 |
| 384 | 20231219 | 121800 | 116166276500 | 361500 | 361500 | 361500 | 361000 | 668 |
| 385 | 20231219 | 121700 | 115924890500 | 361500 | 362000 | 362000 | 361500 | 347 |
| 386 | 20231219 | 121600 | 115799321000 | 362000 | 361500 | 362500 | 361500 | 341 |
| 387 | 20231219 | 121500 | 115675989000 | 361500 | 361500 | 362000 | 361500 | 317 |
| 388 | 20231219 | 121400 | 115561325500 | 362000 | 362000 | 362000 | 361500 | 243 |
| 389 | 20231219 | 121300 | 115473423500 | 362000 | 362000 | 362000 | 361500 | 173 |
| 390 | 20231219 | 121200 | 115410841500 | 362000 | 362000 | 362000 | 361500 | 112 |
| 391 | 20231219 | 121100 | 115370316500 | 362000 | 362000 | 362000 | 361500 | 381 |
| 392 | 20231219 | 121000 | 115232410500 | 362000 | 362500 | 362500 | 362000 | 176 |
| 393 | 20231219 | 120900 | 115168684500 | 362500 | 362500 | 362500 | 362000 | 223 |
| 394 | 20231219 | 120800 | 115087882000 | 362000 | 362500 | 362500 | 362000 | 106 |
| 395 | 20231219 | 120700 | 115049465500 | 362500 | 362500 | 362500 | 362000 | 229 |
| 396 | 20231219 | 120600 | 114966496500 | 362500 | 362000 | 363000 | 362000 | 245 |
| 397 | 20231219 | 120500 | 114877697000 | 362000 | 362000 | 362000 | 361500 | 107 |
| 398 | 20231219 | 120400 | 114838987000 | 361500 | 361500 | 362000 | 361500 | 220 |
| 399 | 20231219 | 120300 | 114759374000 | 361500 | 361500 | 362000 | 361500 | 322 |
| 400 | 20231219 | 120200 | 114642895000 | 362000 | 362000 | 362000 | 361500 | 176 |
| 401 | 20231219 | 120100 | 114579249000 | 361500 | 362000 | 362000 | 361500 | 154 |
| 402 | 20231219 | 120000 | 114523530500 | 362000 | 362000 | 362000 | 361500 | 230 |
| 403 | 20231219 | 115900 | 114440356500 | 362000 | 361500 | 362000 | 361000 | 1230 |
| 404 | 20231219 | 115800 | 113995795500 | 361500 | 361000 | 361500 | 361000 | 88 |
| 405 | 20231219 | 115700 | 113964015000 | 361000 | 361500 | 361500 | 361000 | 413 |
| 406 | 20231219 | 115600 | 113814919500 | 361000 | 361000 | 361500 | 361000 | 392 |
| 407 | 20231219 | 115500 | 113673405500 | 361000 | 361000 | 361500 | 361000 | 248 |
| 408 | 20231219 | 115400 | 113583863000 | 361500 | 362000 | 362000 | 361000 | 1047 |
| 409 | 20231219 | 115300 | 113205410500 | 361500 | 362000 | 362000 | 361500 | 529 |
| 410 | 20231219 | 115200 | 113014169000 | 362000 | 362000 | 362500 | 361500 | 47 |
| 411 | 20231219 | 115100 | 112997158500 | 362000 | 362500 | 363000 | 362000 | 841 |
| 412 | 20231219 | 115000 | 112692557000 | 363000 | 362500 | 363000 | 362500 | 155 |
| 413 | 20231219 | 114900 | 112636362000 | 362500 | 362500 | 362500 | 362000 | 229 |
| 414 | 20231219 | 114800 | 112553377000 | 362500 | 362000 | 362500 | 362000 | 237 |
| 415 | 20231219 | 114700 | 112467486000 | 362000 | 362500 | 363000 | 362000 | 84 |
| 416 | 20231219 | 114600 | 112437037000 | 363000 | 362500 | 363000 | 362500 | 135 |
| 417 | 20231219 | 114500 | 112388095500 | 362500 | 362500 | 363000 | 362500 | 425 |
| 418 | 20231219 | 114400 | 112234031500 | 363000 | 363000 | 363000 | 362500 | 39 |
| 419 | 20231219 | 114300 | 112219886000 | 362500 | 363000 | 363000 | 362500 | 38 |
| 420 | 20231219 | 114200 | 112206096500 | 362500 | 363000 | 363500 | 362500 | 527 |
| 421 | 20231219 | 114100 | 112014817000 | 363000 | 363500 | 363500 | 363000 | 215 |
| 422 | 20231219 | 114000 | 111936764000 | 363500 | 363000 | 363500 | 363000 | 66 |
| 423 | 20231219 | 113900 | 111912800000 | 363000 | 363000 | 363500 | 362500 | 402 |
| 424 | 20231219 | 113800 | 111766871000 | 363000 | 362500 | 363500 | 362500 | 291 |
| 425 | 20231219 | 113700 | 111661238500 | 363000 | 362500 | 363000 | 362500 | 163 |
| 426 | 20231219 | 113600 | 111602096500 | 362500 | 362500 | 363000 | 362500 | 152 |
| 427 | 20231219 | 113500 | 111546960000 | 363000 | 362500 | 363000 | 362000 | 264 |
| 428 | 20231219 | 113400 | 111451269000 | 362500 | 361500 | 362500 | 361500 | 345 |
| 429 | 20231219 | 113300 | 111326396500 | 362000 | 361500 | 362000 | 361500 | 98 |
| 430 | 20231219 | 113200 | 111290940500 | 361500 | 362500 | 362500 | 361500 | 480 |
| 431 | 20231219 | 113100 | 111117200500 | 362000 | 362000 | 362500 | 362000 | 390 |
| 432 | 20231219 | 113000 | 110975997000 | 362000 | 362500 | 362500 | 362000 | 171 |
| 433 | 20231219 | 112900 | 110914074000 | 362000 | 362500 | 362500 | 362000 | 147 |
| 434 | 20231219 | 112800 | 110860826000 | 362500 | 362000 | 362500 | 362000 | 782 |
| 435 | 20231219 | 112700 | 110577416500 | 362000 | 361500 | 362000 | 361000 | 282 |
| 436 | 20231219 | 112600 | 110475398000 | 361500 | 361500 | 361500 | 361000 | 404 |
| 437 | 20231219 | 112500 | 110329355500 | 361500 | 361000 | 361500 | 361000 | 303 |
| 438 | 20231219 | 112400 | 110219844500 | 361500 | 361000 | 361500 | 361000 | 376 |
| 439 | 20231219 | 112300 | 110084094000 | 361500 | 361500 | 361500 | 361000 | 899 |
| 440 | 20231219 | 112200 | 109759280000 | 361500 | 361500 | 361500 | 361000 | 288 |
| 441 | 20231219 | 112100 | 109655225500 | 361500 | 361500 | 361500 | 361000 | 136 |
| 442 | 20231219 | 112000 | 109606081000 | 361500 | 361000 | 361500 | 361000 | 450 |
| 443 | 20231219 | 111900 | 109443417000 | 361500 | 361000 | 361500 | 361000 | 211 |
| 444 | 20231219 | 111800 | 109367208500 | 361000 | 361000 | 361500 | 360500 | 588 |
| 445 | 20231219 | 111700 | 109154939000 | 360500 | 361000 | 361500 | 360500 | 510 |
| 446 | 20231219 | 111600 | 108970823000 | 361000 | 361000 | 361500 | 361000 | 549 |
| 447 | 20231219 | 111500 | 108772572500 | 361500 | 361500 | 361500 | 360500 | 1691 |
| 448 | 20231219 | 111400 | 108162375500 | 361500 | 361000 | 361500 | 361000 | 95 |
| 449 | 20231219 | 111300 | 108128068500 | 361000 | 361500 | 361500 | 361000 | 517 |
| 450 | 20231219 | 111200 | 107941427000 | 361000 | 361000 | 361500 | 361000 | 772 |
| 451 | 20231219 | 111100 | 107662689000 | 360500 | 361000 | 362000 | 360500 | 1387 |
| 452 | 20231219 | 111000 | 107161804500 | 361000 | 361500 | 361500 | 361000 | 1293 |
| 453 | 20231219 | 110900 | 106695016500 | 361500 | 361000 | 361500 | 361000 | 887 |
| 454 | 20231219 | 110800 | 106374766500 | 361000 | 361500 | 361500 | 361000 | 615 |
| 455 | 20231219 | 110700 | 106152673500 | 361500 | 362000 | 362000 | 361500 | 2170 |
| 456 | 20231219 | 110600 | 105367724500 | 362000 | 362500 | 362500 | 362000 | 128 |
| 457 | 20231219 | 110500 | 105321376000 | 362000 | 363000 | 363000 | 362000 | 1141 |
| 458 | 20231219 | 110400 | 104907736000 | 363000 | 363000 | 363500 | 363000 | 54 |
| 459 | 20231219 | 110300 | 104888130500 | 363000 | 363000 | 363500 | 363000 | 673 |
| 460 | 20231219 | 110200 | 104643813000 | 363500 | 362500 | 363500 | 362000 | 845 |
| 461 | 20231219 | 110100 | 104337245500 | 362500 | 362500 | 363000 | 362000 | 713 |
| 462 | 20231219 | 110000 | 104078699000 | 362500 | 362000 | 363000 | 362000 | 624 |
| 463 | 20231219 | 105900 | 103852476000 | 362000 | 363000 | 363000 | 362000 | 786 |
| 464 | 20231219 | 105800 | 103567486000 | 362500 | 363000 | 363000 | 362500 | 391 |
| 465 | 20231219 | 105700 | 103425645000 | 363000 | 363000 | 363500 | 362500 | 766 |
| 466 | 20231219 | 105600 | 103147728500 | 363000 | 363500 | 363500 | 362500 | 472 |
| 467 | 20231219 | 105500 | 102976418000 | 363000 | 363000 | 363500 | 363000 | 898 |
| 468 | 20231219 | 105400 | 102650268000 | 363000 | 363500 | 363500 | 363000 | 136 |
| 469 | 20231219 | 105300 | 102600866500 | 363500 | 363000 | 363500 | 362500 | 655 |
| 470 | 20231219 | 105200 | 102363150500 | 362500 | 362500 | 363000 | 362500 | 284 |
| 471 | 20231219 | 105100 | 102260194000 | 362500 | 363000 | 363000 | 362500 | 515 |
| 472 | 20231219 | 105000 | 102073453000 | 363000 | 363000 | 363000 | 362500 | 735 |
| 473 | 20231219 | 104900 | 101806910000 | 363000 | 363500 | 363500 | 362500 | 836 |
| 474 | 20231219 | 104800 | 101503521500 | 363500 | 363500 | 364000 | 363000 | 1142 |
| 475 | 20231219 | 104700 | 101088759000 | 363500 | 364000 | 364500 | 363500 | 811 |
| 476 | 20231219 | 104600 | 100793804000 | 364000 | 364000 | 364500 | 364000 | 136 |
| 477 | 20231219 | 104500 | 100744295500 | 364000 | 364000 | 364500 | 363500 | 382 |
| 478 | 20231219 | 104400 | 100605242000 | 364500 | 363500 | 365000 | 363500 | 651 |
| 479 | 20231219 | 104300 | 100368099000 | 364000 | 364500 | 365000 | 364000 | 752 |
| 480 | 20231219 | 104200 | 100094080000 | 364500 | 364500 | 365000 | 364500 | 263 |
| 481 | 20231219 | 104100 | 99998209000 | 365000 | 364500 | 365000 | 364000 | 463 |
| 482 | 20231219 | 104000 | 99829430000 | 364500 | 364500 | 365000 | 364000 | 769 |
| 483 | 20231219 | 103900 | 99549150500 | 364000 | 363500 | 364000 | 363500 | 358 |
| 484 | 20231219 | 103800 | 99418914500 | 363500 | 363500 | 364500 | 363000 | 1268 |
| 485 | 20231219 | 103700 | 98957862500 | 363500 | 363000 | 363500 | 363000 | 903 |
| 486 | 20231219 | 103600 | 98630053000 | 363500 | 363500 | 363500 | 363000 | 161 |
| 487 | 20231219 | 103500 | 98571536000 | 363500 | 363500 | 364000 | 363000 | 2468 |
| 488 | 20231219 | 103400 | 97675114500 | 363500 | 364000 | 364000 | 363500 | 851 |
| 489 | 20231219 | 103300 | 97365674000 | 364000 | 364000 | 364500 | 363500 | 384 |
| 490 | 20231219 | 103200 | 97225923000 | 364500 | 363500 | 364500 | 363500 | 1734 |
| 491 | 20231219 | 103100 | 96594545000 | 363500 | 364000 | 364000 | 363500 | 1049 |
| 492 | 20231219 | 103000 | 96213103000 | 364000 | 363500 | 364500 | 363500 | 605 |
| 493 | 20231219 | 102900 | 95992963000 | 364000 | 365500 | 365500 | 364000 | 2387 |
| 494 | 20231219 | 102800 | 95123262500 | 365500 | 365000 | 365500 | 365000 | 253 |
| 495 | 20231219 | 102700 | 95030899000 | 365000 | 364500 | 365500 | 364000 | 999 |
| 496 | 20231219 | 102600 | 94666319000 | 364000 | 365000 | 365000 | 364000 | 647 |
| 497 | 20231219 | 102500 | 94430473500 | 364500 | 364500 | 365000 | 364500 | 310 |
| 498 | 20231219 | 102400 | 94317448500 | 365000 | 365000 | 365000 | 364500 | 221 |
| 499 | 20231219 | 102300 | 94236863000 | 364500 | 364000 | 365000 | 364000 | 558 |
| 500 | 20231219 | 102200 | 94033572000 | 364000 | 363500 | 364000 | 363500 | 306 |
| 501 | 20231219 | 102100 | 93922330000 | 363500 | 363500 | 364000 | 363500 | 599 |
| 502 | 20231219 | 102000 | 93704543500 | 364000 | 365000 | 365000 | 363500 | 2058 |
| 503 | 20231219 | 101900 | 92955089500 | 364500 | 364500 | 365000 | 364000 | 416 |
| 504 | 20231219 | 101800 | 92803455500 | 364500 | 364500 | 365000 | 364500 | 586 |
| 505 | 20231219 | 101700 | 92589823000 | 364500 | 365000 | 365000 | 364000 | 2143 |
| 506 | 20231219 | 101600 | 91808375000 | 364500 | 365500 | 366000 | 364500 | 2157 |
| 507 | 20231219 | 101500 | 91020291000 | 366000 | 365500 | 366000 | 365000 | 3069 |
| 508 | 20231219 | 101400 | 89898840000 | 365500 | 365500 | 366000 | 365500 | 703 |
| 509 | 20231219 | 101300 | 89641790000 | 365500 | 367000 | 367000 | 365000 | 1592 |
| 510 | 20231219 | 101200 | 89059589000 | 366500 | 366500 | 367000 | 366000 | 2567 |
| 511 | 20231219 | 101100 | 88119039500 | 366500 | 367000 | 367000 | 366500 | 944 |
| 512 | 20231219 | 101000 | 87772822500 | 366500 | 366500 | 367000 | 366000 | 1469 |
| 513 | 20231219 | 100900 | 87234312000 | 366500 | 365000 | 366500 | 364500 | 2393 |
| 514 | 20231219 | 100800 | 86359730000 | 365000 | 365000 | 365500 | 365000 | 1190 |
| 515 | 20231219 | 100700 | 85925337000 | 364500 | 365000 | 365000 | 364500 | 1252 |
| 516 | 20231219 | 100600 | 85468727500 | 365000 | 365000 | 365000 | 364500 | 651 |
| 517 | 20231219 | 100500 | 85231314000 | 365000 | 365000 | 365000 | 364000 | 560 |
| 518 | 20231219 | 100400 | 85027072500 | 365000 | 365000 | 365500 | 364000 | 2105 |
| 519 | 20231219 | 100300 | 84258659500 | 364500 | 364500 | 365000 | 364000 | 1062 |
| 520 | 20231219 | 100200 | 83871611000 | 365000 | 365000 | 365500 | 364500 | 515 |
| 521 | 20231219 | 100100 | 83683780500 | 365500 | 364500 | 365500 | 364500 | 636 |
| 522 | 20231219 | 100000 | 83451803000 | 364000 | 363500 | 364500 | 363500 | 1000 |
| 523 | 20231219 | 095900 | 83087881000 | 363500 | 363000 | 364000 | 362500 | 1708 |
| 524 | 20231219 | 095800 | 82467718500 | 363000 | 364500 | 364500 | 363000 | 915 |
| 525 | 20231219 | 095700 | 82135053500 | 364000 | 363000 | 364500 | 363000 | 2043 |
| 526 | 20231219 | 095600 | 81391803500 | 363000 | 363500 | 363500 | 363000 | 494 |
| 527 | 20231219 | 095500 | 81212348000 | 363000 | 364000 | 364000 | 363000 | 2652 |
| 528 | 20231219 | 095400 | 80248732500 | 364000 | 365000 | 365500 | 363500 | 2763 |
| 529 | 20231219 | 095300 | 79241450000 | 365000 | 366000 | 366000 | 365000 | 2705 |
| 530 | 20231219 | 095200 | 78253384000 | 366000 | 366000 | 366000 | 365500 | 754 |
| 531 | 20231219 | 095100 | 77977634500 | 366000 | 366500 | 367000 | 365500 | 2131 |
| 532 | 20231219 | 095000 | 77197551000 | 366500 | 366500 | 367000 | 366000 | 908 |
| 533 | 20231219 | 094900 | 76864670500 | 366000 | 365500 | 366500 | 365500 | 813 |
| 534 | 20231219 | 094800 | 76567230500 | 365500 | 365500 | 366000 | 365500 | 2339 |
| 535 | 20231219 | 094700 | 75712099000 | 365500 | 366500 | 366500 | 365500 | 2751 |
| 536 | 20231219 | 094600 | 74705807500 | 366500 | 366000 | 367000 | 365500 | 3076 |
| 537 | 20231219 | 094500 | 73578845500 | 365500 | 366000 | 366000 | 365500 | 818 |
| 538 | 20231219 | 094400 | 73279579000 | 366000 | 367000 | 367000 | 365500 | 2821 |
| 539 | 20231219 | 094300 | 72246051500 | 367000 | 366000 | 367000 | 365500 | 1866 |
| 540 | 20231219 | 094200 | 71562584500 | 366000 | 365500 | 366000 | 365500 | 573 |
| 541 | 20231219 | 094100 | 71352969500 | 365500 | 366000 | 366000 | 365000 | 2182 |
| 542 | 20231219 | 094000 | 70555330500 | 366000 | 367000 | 367000 | 365500 | 5511 |
| 543 | 20231219 | 093900 | 68535664500 | 367000 | 367000 | 367000 | 366500 | 3439 |
| 544 | 20231219 | 093800 | 67273788500 | 367000 | 365500 | 367000 | 365000 | 3999 |
| 545 | 20231219 | 093700 | 65810784000 | 365500 | 365000 | 366000 | 365000 | 5355 |
| 546 | 20231219 | 093600 | 63854133000 | 365000 | 365000 | 366000 | 364500 | 3757 |
| 547 | 20231219 | 093500 | 62481816000 | 365000 | 363000 | 365000 | 363000 | 3372 |
| 548 | 20231219 | 093400 | 61253037500 | 363000 | 362000 | 363000 | 361500 | 2491 |
| 549 | 20231219 | 093300 | 60349809000 | 361500 | 363000 | 363000 | 361500 | 2254 |
| 550 | 20231219 | 093200 | 59533384500 | 362500 | 363000 | 363500 | 362500 | 2233 |
| 551 | 20231219 | 093100 | 58723212000 | 362500 | 363500 | 363500 | 362500 | 900 |
| 552 | 20231219 | 093000 | 58396574500 | 363000 | 362000 | 363000 | 361500 | 1334 |
| 553 | 20231219 | 092900 | 57913279500 | 362000 | 362500 | 363000 | 361500 | 3338 |
| 554 | 20231219 | 092800 | 56703534500 | 363000 | 362000 | 363000 | 362000 | 1951 |
| 555 | 20231219 | 092700 | 55996328500 | 362000 | 361500 | 362500 | 361000 | 1552 |
| 556 | 20231219 | 092600 | 55435055500 | 361500 | 362000 | 362500 | 361000 | 2724 |
| 557 | 20231219 | 092500 | 54449169000 | 361500 | 362000 | 362500 | 360500 | 5523 |
| 558 | 20231219 | 092400 | 52451268500 | 362000 | 361000 | 362000 | 360500 | 2369 |
| 559 | 20231219 | 092300 | 51594984000 | 361000 | 360500 | 361500 | 360000 | 5873 |
| 560 | 20231219 | 092200 | 49476605500 | 360500 | 360000 | 361000 | 359500 | 1880 |
| 561 | 20231219 | 092100 | 48799823500 | 360000 | 359000 | 360000 | 359000 | 1485 |
| 562 | 20231219 | 092000 | 48266110000 | 359000 | 359500 | 359500 | 358000 | 2740 |
| 563 | 20231219 | 091900 | 47283429000 | 359000 | 359500 | 360000 | 359000 | 1559 |
| 564 | 20231219 | 091800 | 46723184000 | 360000 | 361500 | 361500 | 359500 | 4433 |
| 565 | 20231219 | 091700 | 45126180000 | 361500 | 359500 | 361500 | 359000 | 9438 |
| 566 | 20231219 | 091600 | 41722334000 | 359500 | 358000 | 359500 | 357500 | 3825 |
| 567 | 20231219 | 091500 | 40351685500 | 357500 | 357500 | 358000 | 357000 | 1828 |
| 568 | 20231219 | 091400 | 39698391000 | 357500 | 357000 | 358500 | 356500 | 7971 |
| 569 | 20231219 | 091300 | 36851256500 | 357000 | 358500 | 358500 | 357000 | 6540 |
| 570 | 20231219 | 091200 | 34511196000 | 358500 | 359500 | 360000 | 358000 | 2755 |
| 571 | 20231219 | 091100 | 33522924000 | 359500 | 358500 | 360000 | 358500 | 3706 |
| 572 | 20231219 | 091000 | 32192153500 | 358500 | 359000 | 359000 | 358000 | 5403 |
| 573 | 20231219 | 090900 | 30255210500 | 359000 | 359000 | 360000 | 358500 | 6412 |
| 574 | 20231219 | 090800 | 27952821000 | 359500 | 361500 | 362000 | 359000 | 8881 |
| 575 | 20231219 | 090700 | 24755456000 | 361500 | 361500 | 362000 | 360000 | 7924 |
| 576 | 20231219 | 090600 | 21896666500 | 361500 | 361000 | 363000 | 360500 | 5167 |
| 577 | 20231219 | 090500 | 20027349500 | 360500 | 361500 | 362000 | 360500 | 5030 |
| 578 | 20231219 | 090400 | 18210468500 | 361500 | 361500 | 362000 | 360500 | 9043 |
| 579 | 20231219 | 090300 | 14946729500 | 361500 | 360500 | 362500 | 360500 | 8486 |
| 580 | 20231219 | 090200 | 11880547000 | 361000 | 362500 | 363500 | 360000 | 8405 |
| 581 | 20231219 | 090100 | 8844463000 | 363000 | 365500 | 365500 | 361500 | 9253 |
| 582 | 20231219 | 090000 | 5475045000 | 366000 | 367500 | 368000 | 365000 | 14930 |