34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 3 | 20231212 | 183900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 4 | 20231212 | 183800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 5 | 20231212 | 183700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 6 | 20231212 | 183600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 7 | 20231212 | 183500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 8 | 20231212 | 183400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 9 | 20231212 | 183300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 10 | 20231212 | 183200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 11 | 20231212 | 183100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 12 | 20231212 | 183000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 13 | 20231212 | 182900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 14 | 20231212 | 182800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 15 | 20231212 | 182700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 16 | 20231212 | 182600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 17 | 20231212 | 182500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 18 | 20231212 | 182400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 19 | 20231212 | 182300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 20 | 20231212 | 182200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 21 | 20231212 | 182100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 22 | 20231212 | 182000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 23 | 20231212 | 181900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 24 | 20231212 | 181800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 25 | 20231212 | 181700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 26 | 20231212 | 181600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 27 | 20231212 | 181500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 28 | 20231212 | 181400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 29 | 20231212 | 181300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 30 | 20231212 | 181200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 31 | 20231212 | 181100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 32 | 20231212 | 181000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 33 | 20231212 | 180900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 34 | 20231212 | 180800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 35 | 20231212 | 180700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 36 | 20231212 | 180600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 37 | 20231212 | 180500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 38 | 20231212 | 180400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 39 | 20231212 | 180300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 40 | 20231212 | 180200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 41 | 20231212 | 180100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 42 | 20231212 | 180000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 43 | 20231212 | 175900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 44 | 20231212 | 175800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 45 | 20231212 | 175700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 46 | 20231212 | 175600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 47 | 20231212 | 175500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 48 | 20231212 | 175400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 49 | 20231212 | 175300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 50 | 20231212 | 175200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 51 | 20231212 | 175100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 52 | 20231212 | 175000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 53 | 20231212 | 174900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 54 | 20231212 | 174800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 55 | 20231212 | 174700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 56 | 20231212 | 174600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 57 | 20231212 | 174500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 58 | 20231212 | 174400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 59 | 20231212 | 174300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 60 | 20231212 | 174200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 61 | 20231212 | 174100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 62 | 20231212 | 174000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 63 | 20231212 | 173900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 64 | 20231212 | 173800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 65 | 20231212 | 173700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 66 | 20231212 | 173600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 67 | 20231212 | 173500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 68 | 20231212 | 173400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 69 | 20231212 | 173300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 70 | 20231212 | 173200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 71 | 20231212 | 173100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 72 | 20231212 | 173000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 73 | 20231212 | 172900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 74 | 20231212 | 172800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 75 | 20231212 | 172700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 76 | 20231212 | 172600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 77 | 20231212 | 172500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 78 | 20231212 | 172400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 79 | 20231212 | 172300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 80 | 20231212 | 172200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 81 | 20231212 | 172100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 82 | 20231212 | 172000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 83 | 20231212 | 171900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 84 | 20231212 | 171800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 85 | 20231212 | 171700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 86 | 20231212 | 171600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 87 | 20231212 | 171500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 88 | 20231212 | 171400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 89 | 20231212 | 171300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 90 | 20231212 | 171200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 91 | 20231212 | 171100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 92 | 20231212 | 171000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 93 | 20231212 | 170900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 94 | 20231212 | 170800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 95 | 20231212 | 170700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 96 | 20231212 | 170600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 97 | 20231212 | 170500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 98 | 20231212 | 170400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 99 | 20231212 | 170300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 100 | 20231212 | 170200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 101 | 20231212 | 170100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 102 | 20231212 | 170000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 103 | 20231212 | 165900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 104 | 20231212 | 165800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 105 | 20231212 | 165700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 106 | 20231212 | 165600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 107 | 20231212 | 165500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 108 | 20231212 | 165400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 109 | 20231212 | 165300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 110 | 20231212 | 165200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 111 | 20231212 | 165100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 112 | 20231212 | 165000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 113 | 20231212 | 164900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 114 | 20231212 | 164800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 115 | 20231212 | 164700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 116 | 20231212 | 164600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 117 | 20231212 | 164500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 118 | 20231212 | 164400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 119 | 20231212 | 164300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 120 | 20231212 | 164200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 121 | 20231212 | 164100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 122 | 20231212 | 164000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 123 | 20231212 | 163900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 124 | 20231212 | 163800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 125 | 20231212 | 163700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 126 | 20231212 | 163600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 127 | 20231212 | 163500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 128 | 20231212 | 163400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 129 | 20231212 | 163300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 130 | 20231212 | 163200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 131 | 20231212 | 163100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 132 | 20231212 | 163000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 133 | 20231212 | 162900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 134 | 20231212 | 162800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 135 | 20231212 | 162700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 136 | 20231212 | 162600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 137 | 20231212 | 162500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 138 | 20231212 | 162400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 139 | 20231212 | 162300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 140 | 20231212 | 162200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 141 | 20231212 | 162100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 142 | 20231212 | 162000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 143 | 20231212 | 161900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 144 | 20231212 | 161800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 145 | 20231212 | 161700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 146 | 20231212 | 161600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 147 | 20231212 | 161500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 148 | 20231212 | 161400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 149 | 20231212 | 161300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 150 | 20231212 | 161200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 151 | 20231212 | 161100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 152 | 20231212 | 161000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 153 | 20231212 | 160900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 154 | 20231212 | 160800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 155 | 20231212 | 160700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 156 | 20231212 | 160600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 157 | 20231212 | 160500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 158 | 20231212 | 160400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 159 | 20231212 | 160300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 160 | 20231212 | 160200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 161 | 20231212 | 160100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 162 | 20231212 | 160000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 163 | 20231212 | 155900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 164 | 20231212 | 155800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 165 | 20231212 | 155700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 166 | 20231212 | 155600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 167 | 20231212 | 155500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 168 | 20231212 | 155400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 169 | 20231212 | 155300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 170 | 20231212 | 155200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 171 | 20231212 | 155100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 172 | 20231212 | 155000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 173 | 20231212 | 154900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 174 | 20231212 | 154800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 175 | 20231212 | 154700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 176 | 20231212 | 154600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 177 | 20231212 | 154500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 178 | 20231212 | 154400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 179 | 20231212 | 154300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 180 | 20231212 | 154200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 181 | 20231212 | 154100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 182 | 20231212 | 154000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 183 | 20231212 | 153900 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 184 | 20231212 | 153800 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 185 | 20231212 | 153700 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 186 | 20231212 | 153600 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 187 | 20231212 | 153500 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 188 | 20231212 | 153400 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 189 | 20231212 | 153300 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 190 | 20231212 | 153200 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 191 | 20231212 | 153100 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 192 | 20231212 | 153000 | 156786136500 | 341000 | 341000 | 341000 | 341000 | 23351 |
| 193 | 20231212 | 152900 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 194 | 20231212 | 152800 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 195 | 20231212 | 152700 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 196 | 20231212 | 152600 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 197 | 20231212 | 152500 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 198 | 20231212 | 152400 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 199 | 20231212 | 152300 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 200 | 20231212 | 152200 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 201 | 20231212 | 152100 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 202 | 20231212 | 152000 | 148823445500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 203 | 20231212 | 151900 | 148823445500 | 343500 | 343000 | 344000 | 342500 | 3514 |
| 204 | 20231212 | 151800 | 147617593500 | 343000 | 343000 | 343500 | 342500 | 2280 |
| 205 | 20231212 | 151700 | 146835900500 | 343500 | 343500 | 343500 | 343000 | 567 |
| 206 | 20231212 | 151600 | 146641300500 | 343000 | 343000 | 343500 | 343000 | 1103 |
| 207 | 20231212 | 151500 | 146262749000 | 343000 | 343500 | 343500 | 343000 | 1140 |
| 208 | 20231212 | 151400 | 145871329500 | 343500 | 343000 | 343500 | 343000 | 789 |
| 209 | 20231212 | 151300 | 145600449500 | 343500 | 343500 | 343500 | 343000 | 648 |
| 210 | 20231212 | 151200 | 145377924500 | 343500 | 343500 | 343500 | 343000 | 677 |
| 211 | 20231212 | 151100 | 145145445500 | 343500 | 343000 | 344000 | 342500 | 2485 |
| 212 | 20231212 | 151000 | 144292395500 | 343000 | 342500 | 343000 | 342500 | 665 |
| 213 | 20231212 | 150900 | 144064464500 | 342500 | 342500 | 343000 | 342500 | 347 |
| 214 | 20231212 | 150800 | 143945605000 | 343000 | 342500 | 343000 | 342500 | 485 |
| 215 | 20231212 | 150700 | 143779417000 | 343000 | 342000 | 343000 | 342000 | 651 |
| 216 | 20231212 | 150600 | 143556478000 | 342000 | 342500 | 342500 | 342000 | 1567 |
| 217 | 20231212 | 150500 | 143019972500 | 342500 | 342500 | 342500 | 342000 | 1039 |
| 218 | 20231212 | 150400 | 142664593500 | 342500 | 342000 | 342500 | 342000 | 1484 |
| 219 | 20231212 | 150300 | 142156910000 | 342500 | 343500 | 343500 | 342000 | 1210 |
| 220 | 20231212 | 150200 | 141742307000 | 343000 | 342500 | 343500 | 342000 | 1099 |
| 221 | 20231212 | 150100 | 141365676000 | 342500 | 342000 | 342500 | 342000 | 474 |
| 222 | 20231212 | 150000 | 141203456500 | 342000 | 342500 | 343000 | 342000 | 3655 |
| 223 | 20231212 | 145900 | 139952920500 | 342500 | 342500 | 343000 | 342000 | 710 |
| 224 | 20231212 | 145800 | 139709745500 | 342500 | 343000 | 344000 | 342000 | 6702 |
| 225 | 20231212 | 145700 | 137411503000 | 343500 | 344500 | 344500 | 343000 | 3243 |
| 226 | 20231212 | 145600 | 136296082500 | 344000 | 344500 | 345000 | 344000 | 1326 |
| 227 | 20231212 | 145500 | 135839457000 | 344500 | 345000 | 345000 | 344500 | 420 |
| 228 | 20231212 | 145400 | 135694685500 | 344500 | 345000 | 345000 | 344500 | 737 |
| 229 | 20231212 | 145300 | 135440594000 | 345000 | 345000 | 345000 | 344500 | 1216 |
| 230 | 20231212 | 145200 | 135021127000 | 344500 | 344500 | 345000 | 344500 | 1401 |
| 231 | 20231212 | 145100 | 134537860500 | 344500 | 344500 | 345000 | 344000 | 860 |
| 232 | 20231212 | 145000 | 134241593000 | 344500 | 345000 | 345000 | 344000 | 1662 |
| 233 | 20231212 | 144900 | 133668958000 | 345000 | 345000 | 345500 | 344500 | 1824 |
| 234 | 20231212 | 144800 | 133039632500 | 345000 | 345000 | 345500 | 345000 | 1528 |
| 235 | 20231212 | 144700 | 132512446500 | 345000 | 345000 | 345500 | 345000 | 866 |
| 236 | 20231212 | 144600 | 132213573000 | 345500 | 346000 | 346000 | 345000 | 2517 |
| 237 | 20231212 | 144500 | 131344299000 | 345500 | 345500 | 346000 | 345000 | 1408 |
| 238 | 20231212 | 144400 | 130857808500 | 345500 | 345000 | 345500 | 344500 | 3184 |
| 239 | 20231212 | 144300 | 129759889000 | 345000 | 344500 | 345000 | 344000 | 2711 |
| 240 | 20231212 | 144200 | 128825622500 | 344000 | 344000 | 344500 | 344000 | 636 |
| 241 | 20231212 | 144100 | 128606646000 | 344000 | 344000 | 344500 | 344000 | 530 |
| 242 | 20231212 | 144000 | 128424321500 | 344000 | 343500 | 344000 | 343500 | 2445 |
| 243 | 20231212 | 143900 | 127583339500 | 343500 | 343500 | 344000 | 343500 | 2517 |
| 244 | 20231212 | 143800 | 126718647000 | 343500 | 343500 | 344000 | 343500 | 1639 |
| 245 | 20231212 | 143700 | 126155644000 | 344000 | 343500 | 344000 | 343500 | 1163 |
| 246 | 20231212 | 143600 | 125756133500 | 344000 | 344500 | 344500 | 343500 | 1866 |
| 247 | 20231212 | 143500 | 125114246000 | 344000 | 344000 | 344500 | 344000 | 429 |
| 248 | 20231212 | 143400 | 124966656000 | 344500 | 344500 | 344500 | 344000 | 203 |
| 249 | 20231212 | 143300 | 124896779500 | 344500 | 343500 | 344500 | 343500 | 517 |
| 250 | 20231212 | 143200 | 124718900000 | 343500 | 344000 | 344000 | 343500 | 817 |
| 251 | 20231212 | 143100 | 124437872000 | 344000 | 344000 | 344500 | 344000 | 798 |
| 252 | 20231212 | 143000 | 124163331500 | 344500 | 344500 | 344500 | 344000 | 299 |
| 253 | 20231212 | 142900 | 124060440000 | 344500 | 344500 | 344500 | 344000 | 278 |
| 254 | 20231212 | 142800 | 123964784000 | 344000 | 344000 | 344500 | 344000 | 1828 |
| 255 | 20231212 | 142700 | 123335943500 | 344500 | 344000 | 344500 | 344000 | 1522 |
| 256 | 20231212 | 142600 | 122812350500 | 344000 | 344500 | 344500 | 344000 | 153 |
| 257 | 20231212 | 142500 | 122759691000 | 344000 | 344000 | 344500 | 344000 | 233 |
| 258 | 20231212 | 142400 | 122679503500 | 344500 | 344500 | 344500 | 344000 | 169 |
| 259 | 20231212 | 142300 | 122621340000 | 344000 | 344500 | 345000 | 344000 | 1191 |
| 260 | 20231212 | 142200 | 122211071500 | 345000 | 344500 | 345000 | 344500 | 609 |
| 261 | 20231212 | 142100 | 122001232000 | 344500 | 344500 | 345000 | 344000 | 1616 |
| 262 | 20231212 | 142000 | 121444958000 | 344500 | 344500 | 345000 | 344500 | 396 |
| 263 | 20231212 | 141900 | 121308459500 | 345000 | 345000 | 345000 | 344500 | 314 |
| 264 | 20231212 | 141800 | 121200180000 | 345000 | 344500 | 345000 | 344000 | 604 |
| 265 | 20231212 | 141700 | 120992052500 | 344500 | 344000 | 345000 | 344000 | 1086 |
| 266 | 20231212 | 141600 | 120617899000 | 344000 | 343500 | 344000 | 343500 | 448 |
| 267 | 20231212 | 141500 | 120463810500 | 343500 | 343500 | 344000 | 343500 | 362 |
| 268 | 20231212 | 141400 | 120339325500 | 343500 | 344000 | 344000 | 343500 | 721 |
| 269 | 20231212 | 141300 | 120091540500 | 344000 | 344000 | 344500 | 344000 | 439 |
| 270 | 20231212 | 141200 | 119940460500 | 344000 | 344000 | 344500 | 343500 | 341 |
| 271 | 20231212 | 141100 | 119823151500 | 344000 | 343500 | 344500 | 343500 | 2050 |
| 272 | 20231212 | 141000 | 119118025000 | 343500 | 343000 | 344000 | 343000 | 567 |
| 273 | 20231212 | 140900 | 118923268500 | 343000 | 343000 | 343500 | 343000 | 176 |
| 274 | 20231212 | 140800 | 118862891500 | 343000 | 343000 | 343500 | 342500 | 982 |
| 275 | 20231212 | 140700 | 118526101500 | 343000 | 343000 | 344000 | 343000 | 898 |
| 276 | 20231212 | 140600 | 118218066000 | 343000 | 343500 | 344000 | 343000 | 2221 |
| 277 | 20231212 | 140500 | 117455184500 | 343500 | 344000 | 344000 | 343500 | 403 |
| 278 | 20231212 | 140400 | 117316705000 | 343500 | 343500 | 344000 | 343500 | 336 |
| 279 | 20231212 | 140300 | 117201271000 | 343500 | 344000 | 344000 | 343500 | 846 |
| 280 | 20231212 | 140200 | 116910499000 | 344000 | 344500 | 345000 | 343500 | 2031 |
| 281 | 20231212 | 140100 | 116211467500 | 344500 | 345000 | 345500 | 343000 | 5892 |
| 282 | 20231212 | 140000 | 114184566000 | 345000 | 345500 | 346000 | 345000 | 1219 |
| 283 | 20231212 | 135900 | 113763418000 | 345500 | 345500 | 346000 | 345000 | 1297 |
| 284 | 20231212 | 135800 | 113315320500 | 345500 | 347000 | 347500 | 345500 | 9261 |
| 285 | 20231212 | 135700 | 110103917000 | 347000 | 346500 | 347000 | 346500 | 4809 |
| 286 | 20231212 | 135600 | 108436506500 | 346500 | 346000 | 346500 | 345500 | 5532 |
| 287 | 20231212 | 135500 | 106522109000 | 345500 | 345000 | 345500 | 345000 | 3550 |
| 288 | 20231212 | 135400 | 105295806500 | 345000 | 345500 | 345500 | 344500 | 2287 |
| 289 | 20231212 | 135300 | 104506839000 | 345000 | 345500 | 345500 | 345000 | 811 |
| 290 | 20231212 | 135200 | 104226938500 | 345000 | 344500 | 345500 | 344000 | 2645 |
| 291 | 20231212 | 135100 | 103314861500 | 344500 | 345000 | 345000 | 344500 | 533 |
| 292 | 20231212 | 135000 | 103131139000 | 344500 | 345000 | 345500 | 344500 | 2083 |
| 293 | 20231212 | 134900 | 102412552000 | 345000 | 346000 | 346000 | 344500 | 3157 |
| 294 | 20231212 | 134800 | 101322606000 | 345500 | 345000 | 346000 | 345000 | 1973 |
| 295 | 20231212 | 134700 | 100640976500 | 345000 | 346000 | 346000 | 345000 | 3137 |
| 296 | 20231212 | 134600 | 99557100500 | 346000 | 345500 | 346000 | 345000 | 2472 |
| 297 | 20231212 | 134500 | 98703026000 | 345500 | 344500 | 345500 | 344500 | 9981 |
| 298 | 20231212 | 134400 | 95260638500 | 344500 | 343500 | 344500 | 343500 | 1727 |
| 299 | 20231212 | 134300 | 94666104500 | 343500 | 343500 | 344000 | 343500 | 496 |
| 300 | 20231212 | 134200 | 94495674500 | 344000 | 344000 | 344500 | 343500 | 1331 |
| 301 | 20231212 | 134100 | 94037891000 | 344500 | 345000 | 345000 | 344000 | 2234 |
| 302 | 20231212 | 134000 | 93267966000 | 344500 | 344500 | 345000 | 344500 | 1384 |
| 303 | 20231212 | 133900 | 92790666500 | 345000 | 344000 | 345000 | 344000 | 3616 |
| 304 | 20231212 | 133800 | 91544593500 | 344500 | 344000 | 344500 | 343000 | 3988 |
| 305 | 20231212 | 133700 | 90172174000 | 344000 | 344500 | 344500 | 344000 | 3549 |
| 306 | 20231212 | 133600 | 88950250500 | 344500 | 344500 | 344500 | 344000 | 4226 |
| 307 | 20231212 | 133500 | 87494507000 | 344000 | 344000 | 344500 | 343000 | 11528 |
| 308 | 20231212 | 133400 | 83525976000 | 344000 | 343000 | 344000 | 343000 | 8018 |
| 309 | 20231212 | 133300 | 80770371500 | 342500 | 342000 | 343000 | 341500 | 5995 |
| 310 | 20231212 | 133200 | 78717450000 | 342000 | 341500 | 342000 | 341500 | 4016 |
| 311 | 20231212 | 133100 | 77344296000 | 341500 | 341000 | 342000 | 341000 | 1697 |
| 312 | 20231212 | 133000 | 76764801500 | 341500 | 341500 | 342000 | 341000 | 1461 |
| 313 | 20231212 | 132900 | 76265922500 | 341500 | 342000 | 342000 | 341500 | 994 |
| 314 | 20231212 | 132800 | 75926066000 | 342000 | 342000 | 342000 | 341500 | 1743 |
| 315 | 20231212 | 132700 | 75329992500 | 341500 | 341500 | 342000 | 341500 | 1673 |
| 316 | 20231212 | 132600 | 74758573000 | 342000 | 341500 | 342000 | 341000 | 2335 |
| 317 | 20231212 | 132500 | 73961114000 | 341500 | 339500 | 341500 | 339500 | 2823 |
| 318 | 20231212 | 132400 | 72999850500 | 339500 | 339500 | 340000 | 339500 | 185 |
| 319 | 20231212 | 132300 | 72937041000 | 339500 | 339500 | 340000 | 339500 | 171 |
| 320 | 20231212 | 132200 | 72878983500 | 339500 | 340000 | 340000 | 339000 | 1088 |
| 321 | 20231212 | 132100 | 72509585500 | 339500 | 339500 | 340000 | 339500 | 215 |
| 322 | 20231212 | 132000 | 72436589500 | 340000 | 339500 | 340000 | 339500 | 158 |
| 323 | 20231212 | 131900 | 72382946500 | 340000 | 339500 | 340000 | 339000 | 177 |
| 324 | 20231212 | 131800 | 72322866000 | 339500 | 339500 | 340000 | 339000 | 238 |
| 325 | 20231212 | 131700 | 72242092000 | 339500 | 339500 | 340000 | 339000 | 374 |
| 326 | 20231212 | 131600 | 72115237500 | 339500 | 339000 | 340000 | 339000 | 490 |
| 327 | 20231212 | 131500 | 71948939500 | 339000 | 338500 | 340000 | 338500 | 1456 |
| 328 | 20231212 | 131400 | 71454997000 | 339000 | 339000 | 339500 | 338500 | 1682 |
| 329 | 20231212 | 131300 | 70884955000 | 339000 | 339000 | 339500 | 339000 | 223 |
| 330 | 20231212 | 131200 | 70809344000 | 339000 | 339500 | 339500 | 339000 | 601 |
| 331 | 20231212 | 131100 | 70605604000 | 339000 | 339500 | 339500 | 339000 | 114 |
| 332 | 20231212 | 131000 | 70566951500 | 339000 | 339500 | 339500 | 339000 | 184 |
| 333 | 20231212 | 130900 | 70504539000 | 339500 | 339000 | 339500 | 339000 | 433 |
| 334 | 20231212 | 130800 | 70357717500 | 339000 | 339500 | 339500 | 339000 | 778 |
| 335 | 20231212 | 130700 | 70093681500 | 340000 | 339500 | 340000 | 339500 | 256 |
| 336 | 20231212 | 130600 | 70006762500 | 339500 | 339500 | 340000 | 339500 | 281 |
| 337 | 20231212 | 130500 | 69911348500 | 340000 | 340000 | 340000 | 339500 | 464 |
| 338 | 20231212 | 130400 | 69753600500 | 340000 | 340000 | 340000 | 339500 | 528 |
| 339 | 20231212 | 130300 | 69574096500 | 340000 | 340000 | 340000 | 339500 | 164 |
| 340 | 20231212 | 130200 | 69518349000 | 339500 | 340000 | 340000 | 339500 | 126 |
| 341 | 20231212 | 130100 | 69475546000 | 340000 | 339500 | 340000 | 339500 | 219 |
| 342 | 20231212 | 130000 | 69401161500 | 340000 | 339500 | 340000 | 339500 | 59 |
| 343 | 20231212 | 125900 | 69381128500 | 339500 | 340000 | 340000 | 339500 | 165 |
| 344 | 20231212 | 125800 | 69325037500 | 340000 | 340000 | 340000 | 339500 | 545 |
| 345 | 20231212 | 125700 | 69139753000 | 340000 | 339500 | 340000 | 339500 | 92 |
| 346 | 20231212 | 125600 | 69108490500 | 340000 | 340000 | 340500 | 339500 | 285 |
| 347 | 20231212 | 125500 | 69011568500 | 339500 | 340000 | 340500 | 339500 | 2112 |
| 348 | 20231212 | 125400 | 68293486500 | 340000 | 340000 | 340500 | 340000 | 97 |
| 349 | 20231212 | 125300 | 68260503000 | 340500 | 340000 | 340500 | 340000 | 283 |
| 350 | 20231212 | 125200 | 68164159000 | 340500 | 340000 | 340500 | 340000 | 13 |
| 351 | 20231212 | 125100 | 68159734500 | 340000 | 340000 | 340500 | 340000 | 140 |
| 352 | 20231212 | 125000 | 68112126500 | 340000 | 340500 | 340500 | 340000 | 219 |
| 353 | 20231212 | 124900 | 68037656500 | 340500 | 340500 | 341000 | 340500 | 674 |
| 354 | 20231212 | 124800 | 67808154500 | 340500 | 340500 | 341000 | 340500 | 87 |
| 355 | 20231212 | 124700 | 67778530500 | 340500 | 341000 | 341000 | 340500 | 388 |
| 356 | 20231212 | 124600 | 67646278500 | 341000 | 341000 | 341500 | 341000 | 627 |
| 357 | 20231212 | 124500 | 67432465000 | 341000 | 342000 | 342000 | 341000 | 2513 |
| 358 | 20231212 | 124400 | 66574291000 | 342000 | 341500 | 342000 | 341500 | 424 |
| 359 | 20231212 | 124300 | 66429490500 | 341500 | 341500 | 342000 | 341500 | 259 |
| 360 | 20231212 | 124200 | 66341005000 | 342000 | 341500 | 342000 | 341500 | 370 |
| 361 | 20231212 | 124100 | 66214639500 | 341000 | 341500 | 341500 | 341000 | 263 |
| 362 | 20231212 | 124000 | 66124890500 | 341500 | 341500 | 341500 | 341000 | 1242 |
| 363 | 20231212 | 123900 | 65700756500 | 341500 | 341500 | 341500 | 341000 | 366 |
| 364 | 20231212 | 123800 | 65575776000 | 341000 | 341000 | 341500 | 341000 | 100 |
| 365 | 20231212 | 123700 | 65541658000 | 341000 | 341500 | 341500 | 341000 | 100 |
| 366 | 20231212 | 123600 | 65507515000 | 341500 | 341000 | 341500 | 341000 | 116 |
| 367 | 20231212 | 123500 | 65467950000 | 341000 | 341000 | 341500 | 341000 | 318 |
| 368 | 20231212 | 123400 | 65359500500 | 341000 | 341500 | 341500 | 341000 | 179 |
| 369 | 20231212 | 123300 | 65298392000 | 341500 | 341000 | 341500 | 341000 | 66 |
| 370 | 20231212 | 123200 | 65275884000 | 341000 | 340500 | 341500 | 340500 | 319 |
| 371 | 20231212 | 123100 | 65167109000 | 341000 | 340500 | 341000 | 340500 | 180 |
| 372 | 20231212 | 123000 | 65105731000 | 341000 | 341000 | 341000 | 340500 | 508 |
| 373 | 20231212 | 122900 | 64932699000 | 341000 | 341000 | 341500 | 341000 | 335 |
| 374 | 20231212 | 122800 | 64818462500 | 341000 | 341500 | 341500 | 341000 | 183 |
| 375 | 20231212 | 122700 | 64756021500 | 341500 | 341500 | 341500 | 341000 | 55 |
| 376 | 20231212 | 122600 | 64737246500 | 341500 | 341500 | 342000 | 341000 | 725 |
| 377 | 20231212 | 122500 | 64489656500 | 341000 | 341000 | 341500 | 341000 | 241 |
| 378 | 20231212 | 122400 | 64407396000 | 341000 | 341500 | 341500 | 341000 | 651 |
| 379 | 20231212 | 122300 | 64185137000 | 341500 | 341500 | 341500 | 341000 | 107 |
| 380 | 20231212 | 122200 | 64148623000 | 341000 | 341000 | 341500 | 341000 | 114 |
| 381 | 20231212 | 122100 | 64109746000 | 341000 | 341000 | 341500 | 341000 | 59 |
| 382 | 20231212 | 122000 | 64089615500 | 341500 | 341000 | 341500 | 340500 | 289 |
| 383 | 20231212 | 121900 | 63990996000 | 341000 | 341000 | 341000 | 340500 | 390 |
| 384 | 20231212 | 121800 | 63858018500 | 340500 | 341000 | 341000 | 340500 | 85 |
| 385 | 20231212 | 121700 | 63829037000 | 341000 | 341000 | 341000 | 340500 | 478 |
| 386 | 20231212 | 121600 | 63666060500 | 341000 | 340500 | 341000 | 340500 | 223 |
| 387 | 20231212 | 121500 | 63590030000 | 340500 | 340500 | 341000 | 340500 | 136 |
| 388 | 20231212 | 121400 | 63543715500 | 340500 | 340500 | 340500 | 340500 | 114 |
| 389 | 20231212 | 121300 | 63504898500 | 340000 | 340000 | 340500 | 340000 | 247 |
| 390 | 20231212 | 121200 | 63420848500 | 340500 | 340000 | 340500 | 340000 | 301 |
| 391 | 20231212 | 121100 | 63318369000 | 340000 | 340500 | 340500 | 340000 | 291 |
| 392 | 20231212 | 121000 | 63219293000 | 340500 | 340500 | 340500 | 340000 | 157 |
| 393 | 20231212 | 120900 | 63165847000 | 340000 | 340500 | 340500 | 340000 | 54 |
| 394 | 20231212 | 120800 | 63147482000 | 340500 | 340000 | 341500 | 340000 | 522 |
| 395 | 20231212 | 120700 | 62969530500 | 340000 | 341000 | 341000 | 340000 | 908 |
| 396 | 20231212 | 120600 | 62660081500 | 341500 | 341000 | 341500 | 341000 | 166 |
| 397 | 20231212 | 120500 | 62603456000 | 341000 | 341000 | 341500 | 341000 | 110 |
| 398 | 20231212 | 120400 | 62565943500 | 341500 | 341000 | 341500 | 341000 | 94 |
| 399 | 20231212 | 120300 | 62533882000 | 341000 | 341500 | 341500 | 341000 | 314 |
| 400 | 20231212 | 120200 | 62426783500 | 341000 | 341500 | 341500 | 341000 | 75 |
| 401 | 20231212 | 120100 | 62401205500 | 341000 | 341500 | 341500 | 341000 | 110 |
| 402 | 20231212 | 120000 | 62363688500 | 341500 | 341000 | 341500 | 341000 | 230 |
| 403 | 20231212 | 115900 | 62285200500 | 341000 | 341000 | 341500 | 341000 | 58 |
| 404 | 20231212 | 115800 | 62265421500 | 341000 | 341500 | 341500 | 341000 | 348 |
| 405 | 20231212 | 115700 | 62146738500 | 341500 | 341500 | 341500 | 341000 | 201 |
| 406 | 20231212 | 115600 | 62078166000 | 341000 | 341500 | 341500 | 341000 | 153 |
| 407 | 20231212 | 115500 | 62025950500 | 341500 | 341500 | 341500 | 341000 | 152 |
| 408 | 20231212 | 115400 | 61974062500 | 341000 | 341000 | 341500 | 341000 | 54 |
| 409 | 20231212 | 115300 | 61955637000 | 341000 | 341500 | 341500 | 341000 | 108 |
| 410 | 20231212 | 115200 | 61918765000 | 341500 | 341500 | 342000 | 341000 | 1168 |
| 411 | 20231212 | 115100 | 61519868500 | 342000 | 341500 | 342000 | 341000 | 1354 |
| 412 | 20231212 | 115000 | 61057445500 | 341500 | 340500 | 341500 | 340500 | 640 |
| 413 | 20231212 | 114900 | 60839078000 | 340500 | 340500 | 341000 | 340500 | 57 |
| 414 | 20231212 | 114800 | 60819656500 | 340500 | 341000 | 341000 | 340500 | 932 |
| 415 | 20231212 | 114700 | 60501850500 | 341000 | 340500 | 341000 | 340500 | 197 |
| 416 | 20231212 | 114600 | 60434679500 | 341000 | 341000 | 341000 | 340500 | 905 |
| 417 | 20231212 | 114500 | 60126078000 | 340500 | 340500 | 341000 | 340500 | 173 |
| 418 | 20231212 | 114400 | 60067137500 | 340500 | 341000 | 341000 | 340500 | 136 |
| 419 | 20231212 | 114300 | 60020797000 | 341000 | 340000 | 341000 | 339500 | 1720 |
| 420 | 20231212 | 114200 | 59435499500 | 339500 | 339500 | 340000 | 339500 | 69 |
| 421 | 20231212 | 114100 | 59412069500 | 339500 | 339500 | 339500 | 339500 | 114 |
| 422 | 20231212 | 114000 | 59373366500 | 339500 | 340000 | 340000 | 339500 | 135 |
| 423 | 20231212 | 113900 | 59327487500 | 339500 | 339500 | 340000 | 339500 | 47 |
| 424 | 20231212 | 113800 | 59311529000 | 339500 | 339500 | 339500 | 339000 | 257 |
| 425 | 20231212 | 113700 | 59224303000 | 339500 | 339500 | 339500 | 339000 | 112 |
| 426 | 20231212 | 113600 | 59186310000 | 339000 | 339000 | 339500 | 339000 | 378 |
| 427 | 20231212 | 113500 | 59058146000 | 339000 | 339500 | 339500 | 339000 | 168 |
| 428 | 20231212 | 113400 | 59001171500 | 339500 | 339500 | 340000 | 339000 | 585 |
| 429 | 20231212 | 113300 | 58802473500 | 339500 | 338500 | 339500 | 338500 | 1119 |
| 430 | 20231212 | 113200 | 58423305000 | 338500 | 339500 | 339500 | 338500 | 1666 |
| 431 | 20231212 | 113100 | 57858582000 | 339500 | 339000 | 339500 | 339000 | 201 |
| 432 | 20231212 | 113000 | 57790420000 | 339000 | 339500 | 339500 | 339000 | 217 |
| 433 | 20231212 | 112900 | 57716849000 | 339000 | 339000 | 339500 | 339000 | 137 |
| 434 | 20231212 | 112800 | 57670345500 | 339000 | 339500 | 339500 | 339000 | 156 |
| 435 | 20231212 | 112700 | 57617419000 | 339500 | 339500 | 340000 | 339000 | 1367 |
| 436 | 20231212 | 112600 | 57153314000 | 340000 | 340000 | 340000 | 339500 | 84 |
| 437 | 20231212 | 112500 | 57124787000 | 340000 | 340000 | 340000 | 339500 | 632 |
| 438 | 20231212 | 112400 | 56909945000 | 340000 | 339500 | 340000 | 339500 | 209 |
| 439 | 20231212 | 112300 | 56838885500 | 340000 | 340000 | 340000 | 339500 | 212 |
| 440 | 20231212 | 112200 | 56766809500 | 340000 | 340500 | 340500 | 340000 | 2042 |
| 441 | 20231212 | 112100 | 56072517500 | 340000 | 340500 | 340500 | 340000 | 118 |
| 442 | 20231212 | 112000 | 56032383500 | 340500 | 340000 | 340500 | 340000 | 818 |
| 443 | 20231212 | 111900 | 55753890000 | 340000 | 340000 | 340500 | 340000 | 113 |
| 444 | 20231212 | 111800 | 55715462500 | 340000 | 340500 | 340500 | 340000 | 176 |
| 445 | 20231212 | 111700 | 55655593500 | 340500 | 340000 | 340500 | 340000 | 132 |
| 446 | 20231212 | 111600 | 55610663500 | 340000 | 340500 | 340500 | 340000 | 208 |
| 447 | 20231212 | 111500 | 55539887500 | 340000 | 340500 | 340500 | 340000 | 455 |
| 448 | 20231212 | 111400 | 55385029500 | 340500 | 340500 | 340500 | 340000 | 346 |
| 449 | 20231212 | 111300 | 55267290500 | 340500 | 341000 | 341000 | 340500 | 231 |
| 450 | 20231212 | 111200 | 55188627500 | 340500 | 340500 | 341000 | 340000 | 161 |
| 451 | 20231212 | 111100 | 55133807500 | 341000 | 340500 | 341000 | 340500 | 385 |
| 452 | 20231212 | 111000 | 55002709500 | 341000 | 341000 | 341000 | 340500 | 524 |
| 453 | 20231212 | 110900 | 54824161000 | 340500 | 340500 | 341000 | 340500 | 112 |
| 454 | 20231212 | 110800 | 54786001000 | 340500 | 340500 | 341000 | 340500 | 68 |
| 455 | 20231212 | 110700 | 54762840000 | 340500 | 340500 | 340500 | 340000 | 129 |
| 456 | 20231212 | 110600 | 54718938500 | 340500 | 340500 | 340500 | 340000 | 147 |
| 457 | 20231212 | 110500 | 54668909500 | 340500 | 340000 | 340500 | 340000 | 241 |
| 458 | 20231212 | 110400 | 54586866500 | 340000 | 340000 | 340500 | 340000 | 209 |
| 459 | 20231212 | 110300 | 54515768000 | 340000 | 340000 | 340500 | 340000 | 133 |
| 460 | 20231212 | 110200 | 54470488500 | 340500 | 340000 | 340500 | 340000 | 146 |
| 461 | 20231212 | 110100 | 54420801000 | 340000 | 340500 | 340500 | 340000 | 180 |
| 462 | 20231212 | 110000 | 54359538000 | 340500 | 340000 | 340500 | 340000 | 177 |
| 463 | 20231212 | 105900 | 54299314000 | 340000 | 340000 | 340500 | 340000 | 178 |
| 464 | 20231212 | 105800 | 54238743500 | 340000 | 340500 | 340500 | 340000 | 829 |
| 465 | 20231212 | 105700 | 53956853500 | 340500 | 340500 | 341000 | 340000 | 152 |
| 466 | 20231212 | 105600 | 53905131000 | 340000 | 340500 | 341000 | 340000 | 333 |
| 467 | 20231212 | 105500 | 53791756500 | 341000 | 340500 | 341000 | 340500 | 479 |
| 468 | 20231212 | 105400 | 53628493500 | 341000 | 340500 | 341500 | 340500 | 829 |
| 469 | 20231212 | 105300 | 53345853000 | 341000 | 341000 | 341000 | 340500 | 116 |
| 470 | 20231212 | 105200 | 53306306000 | 340500 | 340500 | 341000 | 340500 | 447 |
| 471 | 20231212 | 105100 | 53153880500 | 341000 | 341000 | 341000 | 340500 | 827 |
| 472 | 20231212 | 105000 | 52871875000 | 341000 | 341000 | 341000 | 340500 | 438 |
| 473 | 20231212 | 104900 | 52722528000 | 341000 | 340000 | 341000 | 339500 | 877 |
| 474 | 20231212 | 104800 | 52423988000 | 340000 | 339500 | 340000 | 339500 | 169 |
| 475 | 20231212 | 104700 | 52366535000 | 339500 | 340000 | 340000 | 339500 | 268 |
| 476 | 20231212 | 104600 | 52275501500 | 339500 | 339500 | 340000 | 339500 | 114 |
| 477 | 20231212 | 104500 | 52236782000 | 339500 | 340000 | 340000 | 339500 | 423 |
| 478 | 20231212 | 104400 | 52093018000 | 339500 | 340000 | 340000 | 339500 | 609 |
| 479 | 20231212 | 104300 | 51886031000 | 339500 | 339500 | 340000 | 339500 | 374 |
| 480 | 20231212 | 104200 | 51759051000 | 339000 | 339500 | 339500 | 339000 | 208 |
| 481 | 20231212 | 104100 | 51688448500 | 339000 | 339500 | 339500 | 339000 | 73 |
| 482 | 20231212 | 104000 | 51663669000 | 339500 | 339000 | 340000 | 339000 | 1089 |
| 483 | 20231212 | 103900 | 51293990500 | 339000 | 339000 | 339500 | 339000 | 237 |
| 484 | 20231212 | 103800 | 51213636000 | 339500 | 339500 | 339500 | 339000 | 164 |
| 485 | 20231212 | 103700 | 51158023500 | 339500 | 339000 | 339500 | 338500 | 3404 |
| 486 | 20231212 | 103600 | 50004064000 | 339500 | 339000 | 339500 | 339000 | 312 |
| 487 | 20231212 | 103500 | 49898202000 | 339500 | 339500 | 339500 | 339000 | 646 |
| 488 | 20231212 | 103400 | 49678893000 | 339500 | 339500 | 340000 | 339000 | 1402 |
| 489 | 20231212 | 103300 | 49202948500 | 339000 | 339500 | 339500 | 339000 | 181 |
| 490 | 20231212 | 103200 | 49141524000 | 339500 | 339000 | 339500 | 339000 | 287 |
| 491 | 20231212 | 103100 | 49044190500 | 339000 | 339500 | 339500 | 339000 | 538 |
| 492 | 20231212 | 103000 | 48861682000 | 339500 | 339500 | 339500 | 339000 | 312 |
| 493 | 20231212 | 102900 | 48755853000 | 339000 | 339500 | 340000 | 339000 | 1287 |
| 494 | 20231212 | 102800 | 48319180500 | 340000 | 339500 | 340000 | 339000 | 305 |
| 495 | 20231212 | 102700 | 48215619500 | 339500 | 339000 | 339500 | 339000 | 609 |
| 496 | 20231212 | 102600 | 48009000000 | 339000 | 339500 | 340000 | 339000 | 1108 |
| 497 | 20231212 | 102500 | 47632905000 | 339500 | 339500 | 340000 | 339500 | 653 |
| 498 | 20231212 | 102400 | 47411196000 | 339500 | 339500 | 340000 | 339500 | 352 |
| 499 | 20231212 | 102300 | 47291683500 | 339500 | 340000 | 340000 | 339500 | 1204 |
| 500 | 20231212 | 102200 | 46882920000 | 340000 | 339500 | 340000 | 339500 | 419 |
| 501 | 20231212 | 102100 | 46740653500 | 339500 | 340000 | 340500 | 339500 | 2387 |
| 502 | 20231212 | 102000 | 45929137000 | 340000 | 340000 | 340500 | 340000 | 321 |
| 503 | 20231212 | 101900 | 45819987000 | 340500 | 340000 | 340500 | 340000 | 106 |
| 504 | 20231212 | 101800 | 45783926500 | 340500 | 340500 | 340500 | 340000 | 344 |
| 505 | 20231212 | 101700 | 45666810000 | 340500 | 340500 | 341000 | 340000 | 801 |
| 506 | 20231212 | 101600 | 45394061000 | 340500 | 340000 | 341000 | 340000 | 542 |
| 507 | 20231212 | 101500 | 45209581000 | 340000 | 340500 | 341000 | 340000 | 961 |
| 508 | 20231212 | 101400 | 44882498000 | 340500 | 341000 | 341000 | 340500 | 187 |
| 509 | 20231212 | 101300 | 44818823000 | 340500 | 341000 | 341000 | 340500 | 752 |
| 510 | 20231212 | 101200 | 44562578500 | 341000 | 341000 | 341500 | 340500 | 1370 |
| 511 | 20231212 | 101100 | 44095425500 | 341000 | 341500 | 341500 | 341000 | 303 |
| 512 | 20231212 | 101000 | 43992013500 | 341500 | 341500 | 342000 | 341000 | 389 |
| 513 | 20231212 | 100900 | 43859194000 | 341000 | 341500 | 342000 | 341000 | 395 |
| 514 | 20231212 | 100800 | 43724349000 | 341500 | 341000 | 342000 | 341000 | 534 |
| 515 | 20231212 | 100700 | 43541942500 | 341000 | 341500 | 342000 | 341000 | 1641 |
| 516 | 20231212 | 100600 | 42981188500 | 341500 | 342500 | 342500 | 341500 | 825 |
| 517 | 20231212 | 100500 | 42699151500 | 342000 | 342500 | 343000 | 342000 | 514 |
| 518 | 20231212 | 100400 | 42523137500 | 343000 | 342500 | 343000 | 342000 | 791 |
| 519 | 20231212 | 100300 | 42252234000 | 342500 | 343000 | 343000 | 342000 | 1069 |
| 520 | 20231212 | 100200 | 41885934500 | 343000 | 342500 | 343500 | 342000 | 5004 |
| 521 | 20231212 | 100100 | 40170370000 | 343000 | 341500 | 343000 | 341500 | 11659 |
| 522 | 20231212 | 100000 | 36182964000 | 341500 | 341000 | 342000 | 341000 | 1011 |
| 523 | 20231212 | 095900 | 35837733500 | 341500 | 341500 | 341500 | 341000 | 200 |
| 524 | 20231212 | 095800 | 35769519000 | 341000 | 341000 | 341500 | 341000 | 218 |
| 525 | 20231212 | 095700 | 35695090000 | 341500 | 341000 | 342000 | 341000 | 220 |
| 526 | 20231212 | 095600 | 35620033500 | 341000 | 341500 | 342000 | 341000 | 3257 |
| 527 | 20231212 | 095500 | 34508184500 | 342000 | 341500 | 342000 | 341500 | 223 |
| 528 | 20231212 | 095400 | 34431976500 | 342000 | 341500 | 342000 | 341500 | 371 |
| 529 | 20231212 | 095300 | 34305215000 | 342000 | 341500 | 342000 | 341500 | 1513 |
| 530 | 20231212 | 095200 | 33788358500 | 341000 | 341500 | 341500 | 341000 | 260 |
| 531 | 20231212 | 095100 | 33699573000 | 341500 | 342000 | 342000 | 341000 | 593 |
| 532 | 20231212 | 095000 | 33497068000 | 341500 | 341500 | 342000 | 341500 | 486 |
| 533 | 20231212 | 094900 | 33331056500 | 341500 | 341500 | 342000 | 341000 | 2175 |
| 534 | 20231212 | 094800 | 32588184500 | 342000 | 342000 | 342000 | 341500 | 882 |
| 535 | 20231212 | 094700 | 32286688500 | 342000 | 341500 | 342000 | 341500 | 2210 |
| 536 | 20231212 | 094600 | 31531501000 | 341500 | 341000 | 341500 | 341000 | 442 |
| 537 | 20231212 | 094500 | 31380587000 | 341000 | 340500 | 341000 | 340000 | 1356 |
| 538 | 20231212 | 094400 | 30918636500 | 340000 | 340500 | 340500 | 340000 | 1552 |
| 539 | 20231212 | 094300 | 30390776000 | 340500 | 340500 | 341000 | 340500 | 330 |
| 540 | 20231212 | 094200 | 30278407500 | 340500 | 340500 | 341000 | 340500 | 840 |
| 541 | 20231212 | 094100 | 29992155000 | 341000 | 340500 | 341000 | 340000 | 657 |
| 542 | 20231212 | 094000 | 29768374500 | 340500 | 340500 | 341000 | 340000 | 468 |
| 543 | 20231212 | 093900 | 29608982000 | 340500 | 339500 | 340500 | 339500 | 1064 |
| 544 | 20231212 | 093800 | 29247234500 | 339500 | 339500 | 340000 | 339500 | 722 |
| 545 | 20231212 | 093700 | 29002041000 | 339500 | 339000 | 340000 | 339000 | 752 |
| 546 | 20231212 | 093600 | 28746897000 | 339000 | 339500 | 340000 | 339000 | 765 |
| 547 | 20231212 | 093500 | 28487406000 | 339500 | 340000 | 340000 | 339500 | 708 |
| 548 | 20231212 | 093400 | 28246874500 | 340000 | 341000 | 341500 | 340000 | 1562 |
| 549 | 20231212 | 093300 | 27714839500 | 341000 | 340500 | 341500 | 340000 | 1386 |
| 550 | 20231212 | 093200 | 27242065500 | 340500 | 339500 | 341000 | 339500 | 2230 |
| 551 | 20231212 | 093100 | 26483445500 | 338500 | 338500 | 339500 | 338000 | 1761 |
| 552 | 20231212 | 093000 | 25887124000 | 338500 | 339000 | 339000 | 338000 | 2405 |
| 553 | 20231212 | 092900 | 25072794500 | 339000 | 339500 | 340000 | 338500 | 2562 |
| 554 | 20231212 | 092800 | 24203953500 | 339000 | 339500 | 340000 | 339000 | 4402 |
| 555 | 20231212 | 092700 | 22710778500 | 339500 | 340000 | 340500 | 339500 | 2581 |
| 556 | 20231212 | 092600 | 21833647000 | 340000 | 340500 | 341000 | 340000 | 2351 |
| 557 | 20231212 | 092500 | 21033615000 | 340500 | 341000 | 341000 | 340000 | 1458 |
| 558 | 20231212 | 092400 | 20537144000 | 340500 | 341000 | 341500 | 340500 | 708 |
| 559 | 20231212 | 092300 | 20295811500 | 341500 | 341000 | 341500 | 340500 | 949 |
| 560 | 20231212 | 092200 | 19972185500 | 341000 | 340500 | 341500 | 340000 | 2120 |
| 561 | 20231212 | 092100 | 19249998000 | 340500 | 341500 | 342000 | 340500 | 3223 |
| 562 | 20231212 | 092000 | 18151019500 | 341500 | 341500 | 342000 | 341500 | 1133 |
| 563 | 20231212 | 091900 | 17764045500 | 342000 | 341500 | 342000 | 341000 | 647 |
| 564 | 20231212 | 091800 | 17543125500 | 341000 | 342000 | 342000 | 341000 | 935 |
| 565 | 20231212 | 091700 | 17223787000 | 341500 | 341500 | 342000 | 341000 | 795 |
| 566 | 20231212 | 091600 | 16952288000 | 341000 | 341500 | 342000 | 341000 | 756 |
| 567 | 20231212 | 091500 | 16694276500 | 341500 | 341500 | 342000 | 341000 | 1426 |
| 568 | 20231212 | 091400 | 16207153500 | 342000 | 343000 | 343500 | 341500 | 1894 |
| 569 | 20231212 | 091300 | 15558814500 | 343000 | 343500 | 344000 | 342500 | 3449 |
| 570 | 20231212 | 091200 | 14375692500 | 343500 | 342500 | 344000 | 342500 | 3226 |
| 571 | 20231212 | 091100 | 13268462000 | 342500 | 343000 | 343000 | 342000 | 806 |
| 572 | 20231212 | 091000 | 12992272500 | 342500 | 341000 | 343500 | 341000 | 5589 |
| 573 | 20231212 | 090900 | 11079071000 | 341500 | 341500 | 341500 | 341000 | 815 |
| 574 | 20231212 | 090800 | 10800868500 | 341500 | 341500 | 341500 | 341000 | 1254 |
| 575 | 20231212 | 090700 | 10372652000 | 341500 | 341000 | 341500 | 340500 | 1124 |
| 576 | 20231212 | 090600 | 9989273000 | 341000 | 341500 | 342000 | 341000 | 2573 |
| 577 | 20231212 | 090500 | 9110653500 | 342000 | 340500 | 342000 | 340500 | 2908 |
| 578 | 20231212 | 090400 | 8118132000 | 340500 | 340000 | 341000 | 340000 | 1843 |
| 579 | 20231212 | 090300 | 7490864000 | 340500 | 341000 | 341500 | 340000 | 5124 |
| 580 | 20231212 | 090200 | 5745985000 | 341000 | 340500 | 341500 | 340500 | 4208 |
| 581 | 20231212 | 090100 | 4311305000 | 340500 | 338500 | 341000 | 338500 | 5143 |
| 582 | 20231212 | 090000 | 2563054500 | 338500 | 337000 | 339500 | 337000 | 6957 |