35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 3 | 20231212 | 184400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 4 | 20231212 | 184300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 5 | 20231212 | 184200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 6 | 20231212 | 184100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 7 | 20231212 | 184000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 8 | 20231212 | 183900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 9 | 20231212 | 183800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 10 | 20231212 | 183700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 11 | 20231212 | 183600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 12 | 20231212 | 183500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 13 | 20231212 | 183400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 14 | 20231212 | 183300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 15 | 20231212 | 183200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 16 | 20231212 | 183100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 17 | 20231212 | 183000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 18 | 20231212 | 182900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 19 | 20231212 | 182800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 20 | 20231212 | 182700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 21 | 20231212 | 182600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 22 | 20231212 | 182500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 23 | 20231212 | 182400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 24 | 20231212 | 182300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 25 | 20231212 | 182200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 26 | 20231212 | 182100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 27 | 20231212 | 182000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 28 | 20231212 | 181900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 29 | 20231212 | 181800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 30 | 20231212 | 181700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 31 | 20231212 | 181600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 32 | 20231212 | 181500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 33 | 20231212 | 181400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 34 | 20231212 | 181300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 35 | 20231212 | 181200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 36 | 20231212 | 181100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 37 | 20231212 | 181000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 38 | 20231212 | 180900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 39 | 20231212 | 180800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 40 | 20231212 | 180700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 41 | 20231212 | 180600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 42 | 20231212 | 180500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 43 | 20231212 | 180400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 44 | 20231212 | 180300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 45 | 20231212 | 180200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 46 | 20231212 | 180100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 47 | 20231212 | 180000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 48 | 20231212 | 175900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 49 | 20231212 | 175800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 50 | 20231212 | 175700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 51 | 20231212 | 175600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 52 | 20231212 | 175500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 53 | 20231212 | 175400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 54 | 20231212 | 175300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 55 | 20231212 | 175200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 56 | 20231212 | 175100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 57 | 20231212 | 175000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 58 | 20231212 | 174900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 59 | 20231212 | 174800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 60 | 20231212 | 174700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 61 | 20231212 | 174600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 62 | 20231212 | 174500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 63 | 20231212 | 174400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 64 | 20231212 | 174300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 65 | 20231212 | 174200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 66 | 20231212 | 174100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 67 | 20231212 | 174000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 68 | 20231212 | 173900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 69 | 20231212 | 173800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 70 | 20231212 | 173700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 71 | 20231212 | 173600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 72 | 20231212 | 173500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 73 | 20231212 | 173400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 74 | 20231212 | 173300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 75 | 20231212 | 173200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 76 | 20231212 | 173100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 77 | 20231212 | 173000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 78 | 20231212 | 172900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 79 | 20231212 | 172800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 80 | 20231212 | 172700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 81 | 20231212 | 172600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 82 | 20231212 | 172500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 83 | 20231212 | 172400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 84 | 20231212 | 172300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 85 | 20231212 | 172200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 86 | 20231212 | 172100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 87 | 20231212 | 172000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 88 | 20231212 | 171900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 89 | 20231212 | 171800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 90 | 20231212 | 171700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 91 | 20231212 | 171600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 92 | 20231212 | 171500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 93 | 20231212 | 171400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 94 | 20231212 | 171300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 95 | 20231212 | 171200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 96 | 20231212 | 171100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 97 | 20231212 | 171000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 98 | 20231212 | 170900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 99 | 20231212 | 170800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 100 | 20231212 | 170700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 101 | 20231212 | 170600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 102 | 20231212 | 170500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 103 | 20231212 | 170400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 104 | 20231212 | 170300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 105 | 20231212 | 170200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 106 | 20231212 | 170100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 107 | 20231212 | 170000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 108 | 20231212 | 165900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 109 | 20231212 | 165800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 110 | 20231212 | 165700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 111 | 20231212 | 165600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 112 | 20231212 | 165500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 113 | 20231212 | 165400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 114 | 20231212 | 165300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 115 | 20231212 | 165200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 116 | 20231212 | 165100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 117 | 20231212 | 165000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 118 | 20231212 | 164900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 119 | 20231212 | 164800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 120 | 20231212 | 164700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 121 | 20231212 | 164600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 122 | 20231212 | 164500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 123 | 20231212 | 164400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 124 | 20231212 | 164300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 125 | 20231212 | 164200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 126 | 20231212 | 164100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 127 | 20231212 | 164000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 128 | 20231212 | 163900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 129 | 20231212 | 163800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 130 | 20231212 | 163700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 131 | 20231212 | 163600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 132 | 20231212 | 163500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 133 | 20231212 | 163400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 134 | 20231212 | 163300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 135 | 20231212 | 163200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 136 | 20231212 | 163100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 137 | 20231212 | 163000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 138 | 20231212 | 162900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 139 | 20231212 | 162800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 140 | 20231212 | 162700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 141 | 20231212 | 162600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 142 | 20231212 | 162500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 143 | 20231212 | 162400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 144 | 20231212 | 162300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 145 | 20231212 | 162200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 146 | 20231212 | 162100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 147 | 20231212 | 162000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 148 | 20231212 | 161900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 149 | 20231212 | 161800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 150 | 20231212 | 161700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 151 | 20231212 | 161600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 152 | 20231212 | 161500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 153 | 20231212 | 161400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 154 | 20231212 | 161300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 155 | 20231212 | 161200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 156 | 20231212 | 161100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 157 | 20231212 | 161000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 158 | 20231212 | 160900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 159 | 20231212 | 160800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 160 | 20231212 | 160700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 161 | 20231212 | 160600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 162 | 20231212 | 160500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 163 | 20231212 | 160400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 164 | 20231212 | 160300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 165 | 20231212 | 160200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 166 | 20231212 | 160100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 167 | 20231212 | 160000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 168 | 20231212 | 155900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 169 | 20231212 | 155800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 170 | 20231212 | 155700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 171 | 20231212 | 155600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 172 | 20231212 | 155500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 173 | 20231212 | 155400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 174 | 20231212 | 155300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 175 | 20231212 | 155200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 176 | 20231212 | 155100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 177 | 20231212 | 155000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 178 | 20231212 | 154900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 179 | 20231212 | 154800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 180 | 20231212 | 154700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 181 | 20231212 | 154600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 182 | 20231212 | 154500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 183 | 20231212 | 154400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 184 | 20231212 | 154300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 185 | 20231212 | 154200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 186 | 20231212 | 154100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 187 | 20231212 | 154000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 188 | 20231212 | 153900 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 189 | 20231212 | 153800 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 190 | 20231212 | 153700 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 191 | 20231212 | 153600 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 192 | 20231212 | 153500 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 193 | 20231212 | 153400 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 194 | 20231212 | 153300 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 195 | 20231212 | 153200 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 196 | 20231212 | 153100 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 197 | 20231212 | 153000 | 175772919500 | 468000 | 468000 | 468000 | 468000 | 17520 |
| 198 | 20231212 | 152900 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 199 | 20231212 | 152800 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 200 | 20231212 | 152700 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 201 | 20231212 | 152600 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 202 | 20231212 | 152500 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 203 | 20231212 | 152400 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 204 | 20231212 | 152300 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 205 | 20231212 | 152200 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 206 | 20231212 | 152100 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 207 | 20231212 | 152000 | 167573559500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 208 | 20231212 | 151900 | 167573559500 | 467500 | 467500 | 467500 | 467000 | 1060 |
| 209 | 20231212 | 151800 | 167078124000 | 467500 | 467000 | 467500 | 467000 | 644 |
| 210 | 20231212 | 151700 | 166777114500 | 467500 | 468000 | 468000 | 467000 | 567 |
| 211 | 20231212 | 151600 | 166512087000 | 467500 | 467500 | 468000 | 467000 | 433 |
| 212 | 20231212 | 151500 | 166309645000 | 467000 | 467500 | 468000 | 467000 | 839 |
| 213 | 20231212 | 151400 | 165917455000 | 467500 | 467000 | 467500 | 467000 | 690 |
| 214 | 20231212 | 151300 | 165594946500 | 467500 | 467500 | 468000 | 467000 | 608 |
| 215 | 20231212 | 151200 | 165310747500 | 467500 | 467000 | 468000 | 467000 | 707 |
| 216 | 20231212 | 151100 | 164980296000 | 467500 | 467500 | 467500 | 467000 | 1797 |
| 217 | 20231212 | 151000 | 164140253000 | 467000 | 466500 | 467500 | 466500 | 862 |
| 218 | 20231212 | 150900 | 163737631000 | 466500 | 467000 | 467000 | 466500 | 758 |
| 219 | 20231212 | 150800 | 163383784500 | 467000 | 467000 | 467000 | 466500 | 825 |
| 220 | 20231212 | 150700 | 162998619000 | 466500 | 467000 | 467500 | 466500 | 2225 |
| 221 | 20231212 | 150600 | 161959589500 | 467000 | 467000 | 467500 | 467000 | 1207 |
| 222 | 20231212 | 150500 | 161395792500 | 467000 | 467500 | 467500 | 467000 | 671 |
| 223 | 20231212 | 150400 | 161082187000 | 467000 | 467000 | 467500 | 467000 | 335 |
| 224 | 20231212 | 150300 | 160925662500 | 467000 | 467500 | 467500 | 467000 | 392 |
| 225 | 20231212 | 150200 | 160742463500 | 467500 | 467000 | 467500 | 467000 | 1350 |
| 226 | 20231212 | 150100 | 160111427000 | 467000 | 467000 | 467500 | 467000 | 732 |
| 227 | 20231212 | 150000 | 159769433500 | 467000 | 467000 | 467500 | 467000 | 833 |
| 228 | 20231212 | 145900 | 159380396000 | 467000 | 467000 | 467500 | 467000 | 507 |
| 229 | 20231212 | 145800 | 159143546500 | 467500 | 467000 | 467500 | 467000 | 1371 |
| 230 | 20231212 | 145700 | 158503273000 | 467000 | 467500 | 468000 | 467000 | 2097 |
| 231 | 20231212 | 145600 | 157523214000 | 468000 | 468000 | 468000 | 467500 | 452 |
| 232 | 20231212 | 145500 | 157311797500 | 468000 | 467500 | 468000 | 467500 | 434 |
| 233 | 20231212 | 145400 | 157108729500 | 467500 | 468000 | 468000 | 467500 | 816 |
| 234 | 20231212 | 145300 | 156726900500 | 468000 | 468500 | 468500 | 467500 | 657 |
| 235 | 20231212 | 145200 | 156419452000 | 468500 | 468000 | 468500 | 468000 | 678 |
| 236 | 20231212 | 145100 | 156101994500 | 468000 | 468500 | 468500 | 468000 | 877 |
| 237 | 20231212 | 145000 | 155691496500 | 468500 | 468000 | 468500 | 468000 | 543 |
| 238 | 20231212 | 144900 | 155437210500 | 468000 | 469000 | 469000 | 468000 | 1319 |
| 239 | 20231212 | 144800 | 154819217500 | 468500 | 468500 | 469000 | 468500 | 915 |
| 240 | 20231212 | 144700 | 154390136500 | 468500 | 469000 | 469500 | 468500 | 2217 |
| 241 | 20231212 | 144600 | 153350197500 | 469000 | 469500 | 469500 | 469000 | 559 |
| 242 | 20231212 | 144500 | 153087805500 | 469000 | 469500 | 469500 | 469000 | 336 |
| 243 | 20231212 | 144400 | 152930105500 | 469000 | 469000 | 469500 | 468500 | 2206 |
| 244 | 20231212 | 144300 | 151895456500 | 468500 | 469000 | 469000 | 468500 | 1344 |
| 245 | 20231212 | 144200 | 151265176000 | 468500 | 468500 | 469000 | 468500 | 271 |
| 246 | 20231212 | 144100 | 151138191500 | 469000 | 468500 | 469000 | 468500 | 849 |
| 247 | 20231212 | 144000 | 150740100500 | 469000 | 468500 | 469000 | 468500 | 241 |
| 248 | 20231212 | 143900 | 150627178000 | 468500 | 468000 | 469000 | 468000 | 571 |
| 249 | 20231212 | 143800 | 150359660500 | 468000 | 468500 | 468500 | 468000 | 494 |
| 250 | 20231212 | 143700 | 150128321500 | 468500 | 468000 | 468500 | 468000 | 660 |
| 251 | 20231212 | 143600 | 149819175500 | 468000 | 468500 | 468500 | 468000 | 575 |
| 252 | 20231212 | 143500 | 149549860500 | 468500 | 469000 | 469000 | 468000 | 849 |
| 253 | 20231212 | 143400 | 149152157500 | 468500 | 468500 | 469000 | 468000 | 763 |
| 254 | 20231212 | 143300 | 148794704500 | 468000 | 468000 | 468500 | 468000 | 1337 |
| 255 | 20231212 | 143200 | 148168351500 | 468500 | 468500 | 468500 | 468000 | 958 |
| 256 | 20231212 | 143100 | 147719859000 | 468000 | 468500 | 468500 | 468000 | 536 |
| 257 | 20231212 | 143000 | 147468844500 | 468000 | 468500 | 468500 | 468000 | 235 |
| 258 | 20231212 | 142900 | 147358767000 | 468000 | 468000 | 468500 | 467500 | 1554 |
| 259 | 20231212 | 142800 | 146631498000 | 468000 | 468500 | 468500 | 468000 | 427 |
| 260 | 20231212 | 142700 | 146431651500 | 468000 | 468000 | 468500 | 468000 | 317 |
| 261 | 20231212 | 142600 | 146283286000 | 468000 | 468000 | 468500 | 467500 | 650 |
| 262 | 20231212 | 142500 | 145978977000 | 468000 | 468000 | 468500 | 467500 | 849 |
| 263 | 20231212 | 142400 | 145581685500 | 467500 | 467500 | 468000 | 467500 | 636 |
| 264 | 20231212 | 142300 | 145284074000 | 468000 | 467500 | 468000 | 467500 | 429 |
| 265 | 20231212 | 142200 | 145083359000 | 467500 | 467500 | 468000 | 467500 | 231 |
| 266 | 20231212 | 142100 | 144975342500 | 467500 | 468000 | 468500 | 467500 | 1366 |
| 267 | 20231212 | 142000 | 144335966000 | 468000 | 468500 | 469000 | 468000 | 1444 |
| 268 | 20231212 | 141900 | 143659401500 | 468500 | 468500 | 469000 | 468500 | 807 |
| 269 | 20231212 | 141800 | 143281100500 | 468500 | 468000 | 468500 | 468000 | 1414 |
| 270 | 20231212 | 141700 | 142618749500 | 468000 | 468000 | 468500 | 468000 | 340 |
| 271 | 20231212 | 141600 | 142459626500 | 468000 | 468500 | 468500 | 468000 | 730 |
| 272 | 20231212 | 141500 | 142117961000 | 468000 | 468000 | 468500 | 467500 | 854 |
| 273 | 20231212 | 141400 | 141718180500 | 468000 | 467500 | 468000 | 467500 | 812 |
| 274 | 20231212 | 141300 | 141338192500 | 467500 | 468500 | 468500 | 467000 | 1578 |
| 275 | 20231212 | 141200 | 140599748000 | 468000 | 467500 | 468500 | 467000 | 2747 |
| 276 | 20231212 | 141100 | 139314769500 | 467500 | 467000 | 467500 | 467000 | 1305 |
| 277 | 20231212 | 141000 | 138704827500 | 467000 | 467500 | 467500 | 467000 | 820 |
| 278 | 20231212 | 140900 | 138321839000 | 467000 | 467000 | 467500 | 467000 | 483 |
| 279 | 20231212 | 140800 | 138096202500 | 467000 | 467500 | 468000 | 467000 | 1402 |
| 280 | 20231212 | 140700 | 137440804500 | 468000 | 468000 | 468000 | 467500 | 861 |
| 281 | 20231212 | 140600 | 137038270000 | 467500 | 467500 | 468000 | 467500 | 963 |
| 282 | 20231212 | 140500 | 136587859000 | 467500 | 467500 | 467500 | 467000 | 721 |
| 283 | 20231212 | 140400 | 136250834000 | 467000 | 467000 | 467500 | 467000 | 398 |
| 284 | 20231212 | 140300 | 136064923500 | 467000 | 467500 | 467500 | 467000 | 378 |
| 285 | 20231212 | 140200 | 135888231000 | 467500 | 467500 | 467500 | 467000 | 555 |
| 286 | 20231212 | 140100 | 135628913500 | 467000 | 467500 | 468000 | 467000 | 3342 |
| 287 | 20231212 | 140000 | 134065676000 | 467500 | 468000 | 468000 | 467500 | 625 |
| 288 | 20231212 | 135900 | 133773386500 | 467500 | 468000 | 468500 | 467500 | 1600 |
| 289 | 20231212 | 135800 | 133025023000 | 468000 | 468500 | 469000 | 468000 | 2257 |
| 290 | 20231212 | 135700 | 131967728000 | 469000 | 468500 | 469000 | 468500 | 1414 |
| 291 | 20231212 | 135600 | 131304657500 | 468500 | 468500 | 469000 | 468500 | 906 |
| 292 | 20231212 | 135500 | 130880122000 | 468500 | 468500 | 468500 | 468000 | 1439 |
| 293 | 20231212 | 135400 | 130206083500 | 468000 | 468000 | 468500 | 467500 | 1143 |
| 294 | 20231212 | 135300 | 129671067500 | 468000 | 467500 | 468000 | 467500 | 1491 |
| 295 | 20231212 | 135200 | 128973293000 | 468000 | 467000 | 468000 | 467000 | 1160 |
| 296 | 20231212 | 135100 | 128430972500 | 467000 | 467000 | 467000 | 466500 | 1161 |
| 297 | 20231212 | 135000 | 127888841500 | 467000 | 466500 | 467000 | 466500 | 756 |
| 298 | 20231212 | 134900 | 127535880500 | 467000 | 467500 | 467500 | 466500 | 1768 |
| 299 | 20231212 | 134800 | 126710251500 | 467000 | 467500 | 467500 | 467000 | 1412 |
| 300 | 20231212 | 134700 | 126050278500 | 467000 | 467500 | 467500 | 467000 | 1119 |
| 301 | 20231212 | 134600 | 125527284000 | 467500 | 467000 | 467500 | 466500 | 2248 |
| 302 | 20231212 | 134500 | 124477384500 | 467000 | 466500 | 467000 | 466000 | 1214 |
| 303 | 20231212 | 134400 | 123911023000 | 466500 | 466000 | 466500 | 466000 | 1687 |
| 304 | 20231212 | 134300 | 123124067500 | 466000 | 466000 | 466000 | 465500 | 1286 |
| 305 | 20231212 | 134200 | 122524820500 | 465500 | 466000 | 466000 | 465500 | 840 |
| 306 | 20231212 | 134100 | 122133410500 | 466000 | 466000 | 466000 | 465500 | 1312 |
| 307 | 20231212 | 134000 | 121522112000 | 466000 | 465500 | 466000 | 465500 | 885 |
| 308 | 20231212 | 133900 | 121109770500 | 465500 | 465500 | 466000 | 465500 | 1145 |
| 309 | 20231212 | 133800 | 120576605000 | 465500 | 465500 | 465500 | 465000 | 1058 |
| 310 | 20231212 | 133700 | 120084225500 | 465500 | 466000 | 466000 | 465000 | 2120 |
| 311 | 20231212 | 133600 | 119097402500 | 465500 | 466000 | 466000 | 465500 | 900 |
| 312 | 20231212 | 133500 | 118678165500 | 466000 | 465000 | 466000 | 464500 | 4896 |
| 313 | 20231212 | 133400 | 116400943500 | 465000 | 464500 | 465000 | 464500 | 429 |
| 314 | 20231212 | 133300 | 116201590000 | 464500 | 464500 | 465000 | 464500 | 652 |
| 315 | 20231212 | 133200 | 115898471000 | 464500 | 464500 | 465000 | 464500 | 480 |
| 316 | 20231212 | 133100 | 115675354500 | 464500 | 464500 | 465000 | 464000 | 1673 |
| 317 | 20231212 | 133000 | 114898235500 | 464000 | 464000 | 464500 | 464000 | 400 |
| 318 | 20231212 | 132900 | 114712479500 | 464500 | 464000 | 464500 | 464000 | 939 |
| 319 | 20231212 | 132800 | 114276362000 | 464500 | 464500 | 465000 | 464000 | 813 |
| 320 | 20231212 | 132700 | 113898817500 | 464000 | 464500 | 464500 | 464000 | 1117 |
| 321 | 20231212 | 132600 | 113380005000 | 464500 | 464000 | 464500 | 464000 | 1405 |
| 322 | 20231212 | 132500 | 112727557500 | 464000 | 463000 | 464000 | 463000 | 2196 |
| 323 | 20231212 | 132400 | 111709109500 | 463000 | 463000 | 463500 | 462500 | 600 |
| 324 | 20231212 | 132300 | 111431317000 | 462500 | 462500 | 463000 | 462500 | 389 |
| 325 | 20231212 | 132200 | 111251262500 | 463000 | 462500 | 463000 | 462500 | 454 |
| 326 | 20231212 | 132100 | 111041279500 | 462000 | 462000 | 462500 | 462000 | 531 |
| 327 | 20231212 | 132000 | 110795730000 | 462500 | 462000 | 462500 | 462000 | 223 |
| 328 | 20231212 | 131900 | 110692683500 | 462000 | 462500 | 462500 | 462000 | 45 |
| 329 | 20231212 | 131800 | 110671883000 | 462000 | 461500 | 462500 | 461500 | 381 |
| 330 | 20231212 | 131700 | 110495872500 | 462000 | 461500 | 462000 | 461500 | 406 |
| 331 | 20231212 | 131600 | 110308373000 | 462000 | 462000 | 462000 | 461500 | 750 |
| 332 | 20231212 | 131500 | 109961946500 | 461500 | 461500 | 462000 | 461500 | 413 |
| 333 | 20231212 | 131400 | 109771213000 | 462000 | 462000 | 462000 | 461500 | 282 |
| 334 | 20231212 | 131300 | 109641012000 | 461500 | 461500 | 462000 | 461500 | 604 |
| 335 | 20231212 | 131200 | 109362106500 | 462000 | 462000 | 462000 | 461500 | 263 |
| 336 | 20231212 | 131100 | 109240674000 | 462000 | 462000 | 462000 | 461500 | 252 |
| 337 | 20231212 | 131000 | 109124271500 | 462000 | 462000 | 462000 | 461500 | 231 |
| 338 | 20231212 | 130900 | 109017571500 | 461500 | 461500 | 462000 | 461500 | 476 |
| 339 | 20231212 | 130800 | 108797876500 | 461500 | 462000 | 462500 | 461500 | 1440 |
| 340 | 20231212 | 130700 | 108132599000 | 462000 | 462000 | 462500 | 462000 | 115 |
| 341 | 20231212 | 130600 | 108079456500 | 462000 | 462000 | 462500 | 461500 | 678 |
| 342 | 20231212 | 130500 | 107766226500 | 462000 | 462000 | 462500 | 461500 | 6395 |
| 343 | 20231212 | 130400 | 104811733500 | 462500 | 462500 | 463000 | 462000 | 507 |
| 344 | 20231212 | 130300 | 104577261000 | 462500 | 462500 | 463000 | 462500 | 166 |
| 345 | 20231212 | 130200 | 104500479500 | 462500 | 462500 | 463000 | 462500 | 65 |
| 346 | 20231212 | 130100 | 104470416500 | 462500 | 462500 | 463000 | 462000 | 666 |
| 347 | 20231212 | 130000 | 104162387000 | 462500 | 463000 | 463000 | 462500 | 81 |
| 348 | 20231212 | 125900 | 104124910500 | 462500 | 462500 | 463000 | 462500 | 149 |
| 349 | 20231212 | 125800 | 104055949500 | 462500 | 462500 | 463000 | 462000 | 121 |
| 350 | 20231212 | 125700 | 103999981000 | 462500 | 462500 | 462500 | 462000 | 434 |
| 351 | 20231212 | 125600 | 103799273500 | 462000 | 462500 | 462500 | 462000 | 254 |
| 352 | 20231212 | 125500 | 103681878500 | 462500 | 462500 | 462500 | 462000 | 259 |
| 353 | 20231212 | 125400 | 103562136000 | 462000 | 463000 | 463000 | 462000 | 2397 |
| 354 | 20231212 | 125300 | 102453617500 | 463000 | 462500 | 463000 | 462500 | 74 |
| 355 | 20231212 | 125200 | 102419362500 | 463000 | 462500 | 463000 | 462500 | 504 |
| 356 | 20231212 | 125100 | 102186040500 | 462500 | 462500 | 463000 | 462500 | 102 |
| 357 | 20231212 | 125000 | 102138838000 | 463000 | 462500 | 463000 | 462500 | 219 |
| 358 | 20231212 | 124900 | 102037465000 | 462500 | 462500 | 463000 | 462500 | 219 |
| 359 | 20231212 | 124800 | 101936131000 | 463000 | 463000 | 463000 | 462500 | 124 |
| 360 | 20231212 | 124700 | 101878742500 | 462500 | 463000 | 463500 | 462500 | 1141 |
| 361 | 20231212 | 124600 | 101350485500 | 463500 | 464000 | 464000 | 463000 | 822 |
| 362 | 20231212 | 124500 | 100969555500 | 463500 | 464000 | 464000 | 463500 | 1519 |
| 363 | 20231212 | 124400 | 100265415000 | 464000 | 463500 | 464000 | 463500 | 84 |
| 364 | 20231212 | 124300 | 100226460000 | 464000 | 464000 | 464000 | 463500 | 110 |
| 365 | 20231212 | 124200 | 100175449500 | 463500 | 464000 | 464000 | 463500 | 200 |
| 366 | 20231212 | 124100 | 100082683000 | 464000 | 464000 | 464000 | 463500 | 607 |
| 367 | 20231212 | 124000 | 99801073000 | 463500 | 464000 | 464000 | 463500 | 314 |
| 368 | 20231212 | 123900 | 99655461500 | 463500 | 464000 | 464000 | 463500 | 204 |
| 369 | 20231212 | 123800 | 99560868000 | 463500 | 463500 | 464000 | 463500 | 179 |
| 370 | 20231212 | 123700 | 99477877000 | 464000 | 463500 | 464000 | 463500 | 170 |
| 371 | 20231212 | 123600 | 99399006500 | 463500 | 463500 | 464000 | 463000 | 2424 |
| 372 | 20231212 | 123500 | 98275452000 | 463500 | 463500 | 463500 | 463000 | 339 |
| 373 | 20231212 | 123400 | 98118482000 | 463500 | 463000 | 463500 | 463000 | 1156 |
| 374 | 20231212 | 123300 | 97583187500 | 463000 | 463000 | 463500 | 463000 | 971 |
| 375 | 20231212 | 123200 | 97133607000 | 463000 | 463000 | 463500 | 463000 | 287 |
| 376 | 20231212 | 123100 | 97000714000 | 463500 | 463500 | 463500 | 463000 | 334 |
| 377 | 20231212 | 123000 | 96846052500 | 463000 | 463500 | 463500 | 463000 | 130 |
| 378 | 20231212 | 122900 | 96785835500 | 463000 | 463000 | 463500 | 463000 | 417 |
| 379 | 20231212 | 122800 | 96592739500 | 463000 | 463000 | 463500 | 463000 | 171 |
| 380 | 20231212 | 122700 | 96513554500 | 463000 | 463000 | 463500 | 463000 | 171 |
| 381 | 20231212 | 122600 | 96434360500 | 463000 | 463000 | 463500 | 463000 | 165 |
| 382 | 20231212 | 122500 | 96357938500 | 463000 | 463000 | 463500 | 463000 | 143 |
| 383 | 20231212 | 122400 | 96291722500 | 463000 | 463500 | 463500 | 463000 | 200 |
| 384 | 20231212 | 122300 | 96199078000 | 463500 | 463500 | 463500 | 463000 | 159 |
| 385 | 20231212 | 122200 | 96125424500 | 463000 | 463000 | 463500 | 463000 | 186 |
| 386 | 20231212 | 122100 | 96039300500 | 463000 | 463000 | 463500 | 463000 | 222 |
| 387 | 20231212 | 122000 | 95936497500 | 463500 | 463000 | 463500 | 463000 | 324 |
| 388 | 20231212 | 121900 | 95786471000 | 463000 | 462500 | 463500 | 462500 | 326 |
| 389 | 20231212 | 121800 | 95635534000 | 462500 | 463000 | 463000 | 462500 | 118 |
| 390 | 20231212 | 121700 | 95580922500 | 463000 | 462500 | 463000 | 462500 | 817 |
| 391 | 20231212 | 121600 | 95202750500 | 462500 | 462500 | 463000 | 462500 | 360 |
| 392 | 20231212 | 121500 | 95036224000 | 462500 | 462500 | 463000 | 462500 | 282 |
| 393 | 20231212 | 121400 | 94905722500 | 462500 | 462500 | 463000 | 462500 | 210 |
| 394 | 20231212 | 121300 | 94808594000 | 462500 | 462500 | 463000 | 462000 | 844 |
| 395 | 20231212 | 121200 | 94418285500 | 462500 | 462500 | 463000 | 462500 | 666 |
| 396 | 20231212 | 121100 | 94110198000 | 463000 | 462500 | 463000 | 462500 | 156 |
| 397 | 20231212 | 121000 | 94038027500 | 463000 | 462500 | 463000 | 462000 | 406 |
| 398 | 20231212 | 120900 | 93850280500 | 462000 | 462500 | 463000 | 462000 | 667 |
| 399 | 20231212 | 120800 | 93541799500 | 462500 | 462500 | 463000 | 462000 | 295 |
| 400 | 20231212 | 120700 | 93405404500 | 462500 | 462000 | 462500 | 462000 | 160 |
| 401 | 20231212 | 120600 | 93331443500 | 462000 | 463000 | 463000 | 462000 | 1591 |
| 402 | 20231212 | 120500 | 92595600000 | 463000 | 463000 | 463000 | 462500 | 452 |
| 403 | 20231212 | 120400 | 92386533000 | 463000 | 463000 | 463000 | 462500 | 92 |
| 404 | 20231212 | 120300 | 92343972000 | 462500 | 463000 | 463000 | 462500 | 128 |
| 405 | 20231212 | 120200 | 92284721000 | 463000 | 463000 | 463000 | 462500 | 138 |
| 406 | 20231212 | 120100 | 92220837500 | 463000 | 463000 | 463000 | 462500 | 475 |
| 407 | 20231212 | 120000 | 92000930500 | 462500 | 463000 | 463000 | 462500 | 120 |
| 408 | 20231212 | 115900 | 91945387500 | 463000 | 462500 | 463000 | 462500 | 173 |
| 409 | 20231212 | 115800 | 91865334500 | 463000 | 462500 | 463000 | 462500 | 503 |
| 410 | 20231212 | 115700 | 91632461500 | 462500 | 463000 | 463000 | 462500 | 248 |
| 411 | 20231212 | 115600 | 91517649500 | 463000 | 463000 | 463000 | 462500 | 273 |
| 412 | 20231212 | 115500 | 91391263500 | 463000 | 462500 | 463000 | 462500 | 767 |
| 413 | 20231212 | 115400 | 91036500000 | 462500 | 462500 | 463000 | 462500 | 322 |
| 414 | 20231212 | 115300 | 90887539500 | 462500 | 463000 | 463000 | 462500 | 292 |
| 415 | 20231212 | 115200 | 90752369500 | 463000 | 462500 | 463000 | 462500 | 120 |
| 416 | 20231212 | 115100 | 90696836000 | 462500 | 463000 | 463000 | 462500 | 356 |
| 417 | 20231212 | 115000 | 90532068500 | 463000 | 463000 | 463000 | 462500 | 283 |
| 418 | 20231212 | 114900 | 90401052500 | 463000 | 462500 | 463000 | 462500 | 43 |
| 419 | 20231212 | 114800 | 90381163500 | 462500 | 463000 | 463000 | 462500 | 151 |
| 420 | 20231212 | 114700 | 90311269000 | 463000 | 462500 | 463000 | 462500 | 255 |
| 421 | 20231212 | 114600 | 90193251500 | 463000 | 462500 | 463000 | 462500 | 270 |
| 422 | 20231212 | 114500 | 90068269500 | 462500 | 463000 | 463000 | 462500 | 793 |
| 423 | 20231212 | 114400 | 89701157000 | 463000 | 463000 | 463000 | 462500 | 135 |
| 424 | 20231212 | 114300 | 89638692000 | 463000 | 462500 | 463000 | 462500 | 407 |
| 425 | 20231212 | 114200 | 89450395000 | 462500 | 462500 | 463000 | 462500 | 106 |
| 426 | 20231212 | 114100 | 89401362500 | 462500 | 462000 | 462500 | 462000 | 747 |
| 427 | 20231212 | 114000 | 89056007500 | 462500 | 462500 | 462500 | 462000 | 222 |
| 428 | 20231212 | 113900 | 88953369500 | 462000 | 462000 | 462500 | 462000 | 500 |
| 429 | 20231212 | 113800 | 88722137500 | 462000 | 462500 | 462500 | 462000 | 231 |
| 430 | 20231212 | 113700 | 88615392500 | 462500 | 462500 | 462500 | 462000 | 184 |
| 431 | 20231212 | 113600 | 88530345500 | 462000 | 462000 | 462500 | 462000 | 802 |
| 432 | 20231212 | 113500 | 88159738000 | 462500 | 462000 | 462500 | 462000 | 1702 |
| 433 | 20231212 | 113400 | 87373391500 | 462000 | 462500 | 462500 | 462000 | 206 |
| 434 | 20231212 | 113300 | 87278192000 | 462000 | 462500 | 462500 | 462000 | 160 |
| 435 | 20231212 | 113200 | 87204219500 | 462000 | 463000 | 463000 | 462000 | 1304 |
| 436 | 20231212 | 113100 | 86601120500 | 463000 | 462500 | 463000 | 462500 | 285 |
| 437 | 20231212 | 113000 | 86469286000 | 462500 | 462500 | 463000 | 462500 | 158 |
| 438 | 20231212 | 112900 | 86396197000 | 462500 | 463000 | 463000 | 462500 | 195 |
| 439 | 20231212 | 112800 | 86306004000 | 463000 | 462500 | 463000 | 462500 | 97 |
| 440 | 20231212 | 112700 | 86261133000 | 462500 | 462500 | 463000 | 462500 | 1337 |
| 441 | 20231212 | 112600 | 85642753000 | 463000 | 462500 | 463000 | 462500 | 332 |
| 442 | 20231212 | 112500 | 85489174000 | 462500 | 462500 | 463000 | 462500 | 598 |
| 443 | 20231212 | 112400 | 85212565500 | 462500 | 462500 | 463000 | 462500 | 206 |
| 444 | 20231212 | 112300 | 85117279000 | 463000 | 462500 | 463000 | 462500 | 102 |
| 445 | 20231212 | 112200 | 85070068500 | 463000 | 463000 | 463500 | 462500 | 110 |
| 446 | 20231212 | 112100 | 85019157000 | 463000 | 463500 | 463500 | 463000 | 436 |
| 447 | 20231212 | 112000 | 84817278500 | 463500 | 463000 | 463500 | 462500 | 581 |
| 448 | 20231212 | 111900 | 84548302000 | 463000 | 463000 | 463000 | 462500 | 134 |
| 449 | 20231212 | 111800 | 84486298500 | 462500 | 463000 | 463500 | 462500 | 1570 |
| 450 | 20231212 | 111700 | 83759412000 | 463500 | 463500 | 463500 | 463000 | 44 |
| 451 | 20231212 | 111600 | 83739028000 | 463000 | 463500 | 463500 | 463000 | 303 |
| 452 | 20231212 | 111500 | 83598707000 | 463000 | 463500 | 463500 | 463000 | 137 |
| 453 | 20231212 | 111400 | 83535243000 | 463500 | 463000 | 463500 | 463000 | 126 |
| 454 | 20231212 | 111300 | 83476863500 | 463500 | 463500 | 463500 | 463000 | 519 |
| 455 | 20231212 | 111200 | 83236348500 | 463500 | 463000 | 463500 | 463000 | 1000 |
| 456 | 20231212 | 111100 | 82773083500 | 463000 | 463500 | 464000 | 463000 | 1825 |
| 457 | 20231212 | 111000 | 81927230000 | 463500 | 463500 | 464000 | 463500 | 221 |
| 458 | 20231212 | 110900 | 81824776500 | 463500 | 463500 | 464000 | 463500 | 257 |
| 459 | 20231212 | 110800 | 81705589000 | 463500 | 464000 | 464000 | 463500 | 315 |
| 460 | 20231212 | 110700 | 81559567000 | 464000 | 463500 | 464000 | 463500 | 124 |
| 461 | 20231212 | 110600 | 81502050500 | 463500 | 463500 | 464000 | 463000 | 608 |
| 462 | 20231212 | 110500 | 81220279500 | 463000 | 463500 | 463500 | 463000 | 407 |
| 463 | 20231212 | 110400 | 81031823000 | 463500 | 463500 | 463500 | 463000 | 185 |
| 464 | 20231212 | 110300 | 80946086500 | 463000 | 463500 | 463500 | 463000 | 164 |
| 465 | 20231212 | 110200 | 80870089500 | 463500 | 463000 | 463500 | 463000 | 125 |
| 466 | 20231212 | 110100 | 80812193000 | 463000 | 463500 | 463500 | 463000 | 290 |
| 467 | 20231212 | 110000 | 80677812500 | 463000 | 463000 | 463500 | 463000 | 191 |
| 468 | 20231212 | 105900 | 80589327500 | 463500 | 463000 | 463500 | 463000 | 569 |
| 469 | 20231212 | 105800 | 80325622000 | 463500 | 463500 | 463500 | 463000 | 181 |
| 470 | 20231212 | 105700 | 80241758000 | 463000 | 463000 | 463500 | 463000 | 141 |
| 471 | 20231212 | 105600 | 80176459000 | 463000 | 463500 | 463500 | 463000 | 483 |
| 472 | 20231212 | 105500 | 79952621500 | 463000 | 464500 | 464500 | 463000 | 2125 |
| 473 | 20231212 | 105400 | 78966887000 | 464000 | 464000 | 464500 | 464000 | 264 |
| 474 | 20231212 | 105300 | 78844294000 | 464500 | 464000 | 464500 | 464000 | 140 |
| 475 | 20231212 | 105200 | 78779313500 | 464000 | 464000 | 464500 | 464000 | 128 |
| 476 | 20231212 | 105100 | 78719903500 | 464000 | 464500 | 464500 | 464000 | 763 |
| 477 | 20231212 | 105000 | 78365770500 | 464500 | 463500 | 464500 | 463500 | 1170 |
| 478 | 20231212 | 104900 | 77822887000 | 463500 | 463000 | 464000 | 462500 | 1779 |
| 479 | 20231212 | 104800 | 76998775500 | 462500 | 462500 | 463000 | 462500 | 183 |
| 480 | 20231212 | 104700 | 76914090500 | 462500 | 462500 | 463000 | 462500 | 150 |
| 481 | 20231212 | 104600 | 76844711000 | 462500 | 462500 | 463000 | 462500 | 143 |
| 482 | 20231212 | 104500 | 76778570500 | 462500 | 462500 | 463000 | 462500 | 477 |
| 483 | 20231212 | 104400 | 76557951000 | 462500 | 463000 | 463000 | 462500 | 582 |
| 484 | 20231212 | 104300 | 76288675000 | 462500 | 462500 | 463000 | 462500 | 923 |
| 485 | 20231212 | 104200 | 75861737500 | 462500 | 462500 | 463000 | 462500 | 225 |
| 486 | 20231212 | 104100 | 75757668500 | 463000 | 462500 | 463000 | 462500 | 179 |
| 487 | 20231212 | 104000 | 75674874000 | 462500 | 463000 | 463000 | 462500 | 154 |
| 488 | 20231212 | 103900 | 75603628000 | 462500 | 463000 | 463500 | 462500 | 924 |
| 489 | 20231212 | 103800 | 75175825000 | 463000 | 462000 | 463000 | 462000 | 2185 |
| 490 | 20231212 | 103700 | 74164647500 | 462000 | 462000 | 462500 | 462000 | 921 |
| 491 | 20231212 | 103600 | 73738783500 | 462000 | 462500 | 463000 | 462000 | 1231 |
| 492 | 20231212 | 103500 | 73169628500 | 462500 | 462500 | 462500 | 462000 | 1163 |
| 493 | 20231212 | 103400 | 72631792500 | 462500 | 462500 | 463000 | 462500 | 1813 |
| 494 | 20231212 | 103300 | 71793276500 | 462500 | 462500 | 463000 | 462500 | 171 |
| 495 | 20231212 | 103200 | 71714182500 | 462500 | 462500 | 463000 | 462500 | 285 |
| 496 | 20231212 | 103100 | 71582345500 | 463000 | 462500 | 463000 | 462500 | 489 |
| 497 | 20231212 | 103000 | 71356101500 | 462500 | 462500 | 463000 | 462500 | 484 |
| 498 | 20231212 | 102900 | 71132228000 | 463000 | 462500 | 463000 | 462500 | 195 |
| 499 | 20231212 | 102800 | 71042029000 | 463000 | 463000 | 463000 | 462500 | 219 |
| 500 | 20231212 | 102700 | 70940699500 | 463000 | 463000 | 463000 | 462500 | 376 |
| 501 | 20231212 | 102600 | 70766736500 | 462500 | 462500 | 463000 | 462500 | 196 |
| 502 | 20231212 | 102500 | 70676056000 | 462500 | 462500 | 463000 | 462500 | 439 |
| 503 | 20231212 | 102400 | 70473008000 | 462500 | 463000 | 463000 | 462500 | 1595 |
| 504 | 20231212 | 102300 | 69735259500 | 463000 | 463000 | 463500 | 462500 | 3243 |
| 505 | 20231212 | 102200 | 68233746000 | 463000 | 463500 | 463500 | 463000 | 400 |
| 506 | 20231212 | 102100 | 68048495500 | 463000 | 463500 | 464000 | 463000 | 175 |
| 507 | 20231212 | 102000 | 67967388500 | 463500 | 463500 | 464000 | 463500 | 470 |
| 508 | 20231212 | 101900 | 67749532500 | 463500 | 463000 | 463500 | 463000 | 663 |
| 509 | 20231212 | 101800 | 67442362000 | 463000 | 463500 | 463500 | 463000 | 536 |
| 510 | 20231212 | 101700 | 67194029000 | 463500 | 464000 | 464000 | 463000 | 919 |
| 511 | 20231212 | 101600 | 66768061000 | 464000 | 463500 | 464000 | 463500 | 529 |
| 512 | 20231212 | 101500 | 66522862500 | 463500 | 464000 | 464000 | 463500 | 301 |
| 513 | 20231212 | 101400 | 66383333000 | 464000 | 463500 | 464000 | 463500 | 343 |
| 514 | 20231212 | 101300 | 66224318000 | 463500 | 463000 | 464000 | 463000 | 485 |
| 515 | 20231212 | 101200 | 65999560000 | 463000 | 463500 | 464000 | 463000 | 1600 |
| 516 | 20231212 | 101100 | 65258019500 | 463500 | 464000 | 464000 | 463500 | 253 |
| 517 | 20231212 | 101000 | 65140718000 | 463500 | 464000 | 464000 | 463500 | 113 |
| 518 | 20231212 | 100900 | 65088329500 | 463500 | 464000 | 464000 | 463500 | 211 |
| 519 | 20231212 | 100800 | 64990512500 | 463500 | 463000 | 464000 | 463000 | 408 |
| 520 | 20231212 | 100700 | 64801377500 | 463500 | 464000 | 464000 | 463000 | 1276 |
| 521 | 20231212 | 100600 | 64209685000 | 464000 | 464000 | 464500 | 464000 | 231 |
| 522 | 20231212 | 100500 | 64102462000 | 464000 | 464500 | 464500 | 464000 | 309 |
| 523 | 20231212 | 100400 | 63959028000 | 464500 | 464500 | 465000 | 464000 | 1281 |
| 524 | 20231212 | 100300 | 63364071500 | 465000 | 464500 | 465000 | 464500 | 672 |
| 525 | 20231212 | 100200 | 63051688500 | 465000 | 464500 | 465000 | 464000 | 767 |
| 526 | 20231212 | 100100 | 62695246500 | 464000 | 464000 | 464500 | 463500 | 783 |
| 527 | 20231212 | 100000 | 62331900500 | 463500 | 463500 | 464500 | 463000 | 1903 |
| 528 | 20231212 | 095900 | 61449503500 | 463500 | 464000 | 464000 | 463000 | 1529 |
| 529 | 20231212 | 095800 | 60740920500 | 464000 | 463500 | 464000 | 463500 | 396 |
| 530 | 20231212 | 095700 | 60557263000 | 463500 | 463500 | 464000 | 463500 | 221 |
| 531 | 20231212 | 095600 | 60454818500 | 463500 | 464000 | 464500 | 463500 | 1433 |
| 532 | 20231212 | 095500 | 59790274000 | 464500 | 464500 | 465000 | 464000 | 852 |
| 533 | 20231212 | 095400 | 59394603000 | 464500 | 464000 | 465000 | 464000 | 458 |
| 534 | 20231212 | 095300 | 59181922500 | 464500 | 464000 | 464500 | 463500 | 994 |
| 535 | 20231212 | 095200 | 58720615000 | 464000 | 463500 | 464500 | 463500 | 3870 |
| 536 | 20231212 | 095100 | 56925680500 | 463000 | 464000 | 464500 | 463000 | 724 |
| 537 | 20231212 | 095000 | 56589969000 | 464000 | 464500 | 465000 | 464000 | 1075 |
| 538 | 20231212 | 094900 | 56090844000 | 464000 | 465000 | 465500 | 464000 | 2087 |
| 539 | 20231212 | 094800 | 55120871500 | 465000 | 465500 | 465500 | 465000 | 705 |
| 540 | 20231212 | 094700 | 54792829500 | 465000 | 465000 | 465500 | 464500 | 1525 |
| 541 | 20231212 | 094600 | 54083535500 | 465000 | 463500 | 465000 | 463500 | 2010 |
| 542 | 20231212 | 094500 | 53150448000 | 463500 | 463500 | 464000 | 463000 | 1132 |
| 543 | 20231212 | 094400 | 52625810500 | 463500 | 463000 | 463500 | 463000 | 391 |
| 544 | 20231212 | 094300 | 52444738500 | 463000 | 463000 | 463500 | 462500 | 1034 |
| 545 | 20231212 | 094200 | 51966015500 | 463000 | 463500 | 464000 | 463000 | 2391 |
| 546 | 20231212 | 094100 | 50858181000 | 463500 | 463000 | 464000 | 462500 | 2140 |
| 547 | 20231212 | 094000 | 49867262000 | 463500 | 463500 | 464000 | 463000 | 2365 |
| 548 | 20231212 | 093900 | 48770904500 | 463500 | 463500 | 463500 | 463000 | 509 |
| 549 | 20231212 | 093800 | 48535167500 | 463000 | 463000 | 463500 | 463000 | 215 |
| 550 | 20231212 | 093700 | 48435595500 | 463000 | 463000 | 463500 | 463000 | 833 |
| 551 | 20231212 | 093600 | 48049600500 | 463000 | 463500 | 463500 | 463000 | 358 |
| 552 | 20231212 | 093500 | 47883830500 | 463000 | 463000 | 463500 | 462500 | 1628 |
| 553 | 20231212 | 093400 | 47130080000 | 463000 | 463000 | 464000 | 462500 | 1915 |
| 554 | 20231212 | 093300 | 46242926000 | 463000 | 463500 | 464000 | 463000 | 1303 |
| 555 | 20231212 | 093200 | 45638968500 | 464000 | 462000 | 464000 | 462000 | 3005 |
| 556 | 20231212 | 093100 | 44247671000 | 462000 | 461500 | 462500 | 461500 | 3375 |
| 557 | 20231212 | 093000 | 42689200000 | 461500 | 462500 | 462500 | 461500 | 4157 |
| 558 | 20231212 | 092900 | 40768583500 | 462000 | 462500 | 463000 | 462000 | 3753 |
| 559 | 20231212 | 092800 | 39033880500 | 462500 | 462500 | 463000 | 462500 | 2693 |
| 560 | 20231212 | 092700 | 37788257000 | 462500 | 463500 | 463500 | 462500 | 2585 |
| 561 | 20231212 | 092600 | 36590885000 | 463500 | 463000 | 464000 | 463000 | 2313 |
| 562 | 20231212 | 092500 | 35518834500 | 463000 | 463000 | 463500 | 463000 | 2796 |
| 563 | 20231212 | 092400 | 34224192000 | 463500 | 464000 | 464500 | 463000 | 2771 |
| 564 | 20231212 | 092300 | 32940207000 | 464000 | 463500 | 464500 | 463000 | 1473 |
| 565 | 20231212 | 092200 | 32256818500 | 463500 | 463500 | 464000 | 463000 | 1976 |
| 566 | 20231212 | 092100 | 31341115000 | 463000 | 464000 | 464500 | 463000 | 4212 |
| 567 | 20231212 | 092000 | 29387512500 | 464000 | 464500 | 464500 | 464000 | 758 |
| 568 | 20231212 | 091900 | 29035679500 | 464500 | 464000 | 464500 | 464000 | 1846 |
| 569 | 20231212 | 091800 | 28178377500 | 464000 | 464500 | 465000 | 464000 | 3152 |
| 570 | 20231212 | 091700 | 26714668500 | 465000 | 464500 | 465000 | 464500 | 900 |
| 571 | 20231212 | 091600 | 26296511500 | 464500 | 465000 | 465500 | 464500 | 2391 |
| 572 | 20231212 | 091500 | 25185092500 | 465000 | 465500 | 466000 | 465000 | 1564 |
| 573 | 20231212 | 091400 | 24457390000 | 466000 | 466500 | 466500 | 465500 | 1422 |
| 574 | 20231212 | 091300 | 23794694000 | 466000 | 467000 | 468000 | 466000 | 2825 |
| 575 | 20231212 | 091200 | 22476160000 | 467500 | 467000 | 468500 | 466500 | 5034 |
| 576 | 20231212 | 091100 | 20123089500 | 466500 | 466500 | 467000 | 465500 | 1726 |
| 577 | 20231212 | 091000 | 19318583500 | 466500 | 465500 | 466500 | 465000 | 3020 |
| 578 | 20231212 | 090900 | 17911739500 | 465000 | 465500 | 466000 | 465000 | 2041 |
| 579 | 20231212 | 090800 | 16962059500 | 465500 | 465500 | 466500 | 465000 | 5159 |
| 580 | 20231212 | 090700 | 14561085500 | 466000 | 465500 | 466000 | 464500 | 1887 |
| 581 | 20231212 | 090600 | 13683258500 | 465000 | 465500 | 466000 | 465000 | 3449 |
| 582 | 20231212 | 090500 | 12077654500 | 465500 | 465000 | 465500 | 464500 | 2105 |
| 583 | 20231212 | 090400 | 11098727000 | 465000 | 464000 | 465000 | 464000 | 2437 |
| 584 | 20231212 | 090300 | 9967016500 | 464000 | 465500 | 465500 | 464000 | 2467 |
| 585 | 20231212 | 090200 | 8820687000 | 465000 | 465000 | 465500 | 464000 | 3346 |
| 586 | 20231212 | 090100 | 7265183000 | 465000 | 464000 | 465500 | 462500 | 5399 |
| 587 | 20231212 | 090000 | 4761130500 | 464000 | 464000 | 465500 | 463500 | 9916 |