34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 3 | 20231211 | 184000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 4 | 20231211 | 183900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 5 | 20231211 | 183800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 6 | 20231211 | 183700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 7 | 20231211 | 183600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 8 | 20231211 | 183500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 9 | 20231211 | 183400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 10 | 20231211 | 183300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 11 | 20231211 | 183200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 12 | 20231211 | 183100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 13 | 20231211 | 183000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 14 | 20231211 | 182900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 15 | 20231211 | 182800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 16 | 20231211 | 182700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 17 | 20231211 | 182600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 18 | 20231211 | 182500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 19 | 20231211 | 182400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 20 | 20231211 | 182300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 21 | 20231211 | 182200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 22 | 20231211 | 182100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 23 | 20231211 | 182000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 24 | 20231211 | 181900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 25 | 20231211 | 181800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 26 | 20231211 | 181700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 27 | 20231211 | 181600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 28 | 20231211 | 181500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 29 | 20231211 | 181400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 30 | 20231211 | 181300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 31 | 20231211 | 181200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 32 | 20231211 | 181100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 33 | 20231211 | 181000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 34 | 20231211 | 180900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 35 | 20231211 | 180800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 36 | 20231211 | 180700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 37 | 20231211 | 180600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 38 | 20231211 | 180500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 39 | 20231211 | 180400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 40 | 20231211 | 180300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 41 | 20231211 | 180200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 42 | 20231211 | 180100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 43 | 20231211 | 180000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 44 | 20231211 | 175900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 45 | 20231211 | 175800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 46 | 20231211 | 175700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 47 | 20231211 | 175600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 48 | 20231211 | 175500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 49 | 20231211 | 175400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 50 | 20231211 | 175300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 51 | 20231211 | 175200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 52 | 20231211 | 175100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 53 | 20231211 | 175000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 54 | 20231211 | 174900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 55 | 20231211 | 174800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 56 | 20231211 | 174700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 57 | 20231211 | 174600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 58 | 20231211 | 174500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 59 | 20231211 | 174400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 60 | 20231211 | 174300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 61 | 20231211 | 174200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 62 | 20231211 | 174100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 63 | 20231211 | 174000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 64 | 20231211 | 173900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 65 | 20231211 | 173800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 66 | 20231211 | 173700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 67 | 20231211 | 173600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 68 | 20231211 | 173500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 69 | 20231211 | 173400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 70 | 20231211 | 173300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 71 | 20231211 | 173200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 72 | 20231211 | 173100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 73 | 20231211 | 173000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 74 | 20231211 | 172900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 75 | 20231211 | 172800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 76 | 20231211 | 172700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 77 | 20231211 | 172600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 78 | 20231211 | 172500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 79 | 20231211 | 172400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 80 | 20231211 | 172300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 81 | 20231211 | 172200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 82 | 20231211 | 172100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 83 | 20231211 | 172000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 84 | 20231211 | 171900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 85 | 20231211 | 171800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 86 | 20231211 | 171700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 87 | 20231211 | 171600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 88 | 20231211 | 171500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 89 | 20231211 | 171400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 90 | 20231211 | 171300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 91 | 20231211 | 171200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 92 | 20231211 | 171100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 93 | 20231211 | 171000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 94 | 20231211 | 170900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 95 | 20231211 | 170800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 96 | 20231211 | 170700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 97 | 20231211 | 170600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 98 | 20231211 | 170500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 99 | 20231211 | 170400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 100 | 20231211 | 170300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 101 | 20231211 | 170200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 102 | 20231211 | 170100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 103 | 20231211 | 170000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 104 | 20231211 | 165900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 105 | 20231211 | 165800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 106 | 20231211 | 165700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 107 | 20231211 | 165600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 108 | 20231211 | 165500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 109 | 20231211 | 165400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 110 | 20231211 | 165300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 111 | 20231211 | 165200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 112 | 20231211 | 165100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 113 | 20231211 | 165000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 114 | 20231211 | 164900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 115 | 20231211 | 164800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 116 | 20231211 | 164700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 117 | 20231211 | 164600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 118 | 20231211 | 164500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 119 | 20231211 | 164400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 120 | 20231211 | 164300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 121 | 20231211 | 164200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 122 | 20231211 | 164100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 123 | 20231211 | 164000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 124 | 20231211 | 163900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 125 | 20231211 | 163800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 126 | 20231211 | 163700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 127 | 20231211 | 163600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 128 | 20231211 | 163500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 129 | 20231211 | 163400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 130 | 20231211 | 163300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 131 | 20231211 | 163200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 132 | 20231211 | 163100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 133 | 20231211 | 163000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 134 | 20231211 | 162900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 135 | 20231211 | 162800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 136 | 20231211 | 162700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 137 | 20231211 | 162600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 138 | 20231211 | 162500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 139 | 20231211 | 162400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 140 | 20231211 | 162300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 141 | 20231211 | 162200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 142 | 20231211 | 162100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 143 | 20231211 | 162000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 144 | 20231211 | 161900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 145 | 20231211 | 161800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 146 | 20231211 | 161700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 147 | 20231211 | 161600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 148 | 20231211 | 161500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 149 | 20231211 | 161400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 150 | 20231211 | 161300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 151 | 20231211 | 161200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 152 | 20231211 | 161100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 153 | 20231211 | 161000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 154 | 20231211 | 160900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 155 | 20231211 | 160800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 156 | 20231211 | 160700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 157 | 20231211 | 160600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 158 | 20231211 | 160500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 159 | 20231211 | 160400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 160 | 20231211 | 160300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 161 | 20231211 | 160200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 162 | 20231211 | 160100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 163 | 20231211 | 160000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 164 | 20231211 | 155900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 165 | 20231211 | 155800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 166 | 20231211 | 155700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 167 | 20231211 | 155600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 168 | 20231211 | 155500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 169 | 20231211 | 155400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 170 | 20231211 | 155300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 171 | 20231211 | 155200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 172 | 20231211 | 155100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 173 | 20231211 | 155000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 174 | 20231211 | 154900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 175 | 20231211 | 154800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 176 | 20231211 | 154700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 177 | 20231211 | 154600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 178 | 20231211 | 154500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 179 | 20231211 | 154400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 180 | 20231211 | 154300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 181 | 20231211 | 154200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 182 | 20231211 | 154100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 183 | 20231211 | 154000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 184 | 20231211 | 153900 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 185 | 20231211 | 153800 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 186 | 20231211 | 153700 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 187 | 20231211 | 153600 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 188 | 20231211 | 153500 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 189 | 20231211 | 153400 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 190 | 20231211 | 153300 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 191 | 20231211 | 153200 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 192 | 20231211 | 153100 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 193 | 20231211 | 153000 | 209685517500 | 340000 | 340000 | 340000 | 340000 | 16007 |
| 194 | 20231211 | 152900 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 195 | 20231211 | 152800 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 196 | 20231211 | 152700 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 197 | 20231211 | 152600 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 198 | 20231211 | 152500 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 199 | 20231211 | 152400 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 200 | 20231211 | 152300 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 201 | 20231211 | 152200 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 202 | 20231211 | 152100 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 203 | 20231211 | 152000 | 204243137500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 204 | 20231211 | 151900 | 204243137500 | 340000 | 340500 | 341000 | 340000 | 4282 |
| 205 | 20231211 | 151800 | 202784766000 | 340500 | 341000 | 341000 | 340000 | 4020 |
| 206 | 20231211 | 151700 | 201415892000 | 341000 | 340500 | 341000 | 340500 | 2912 |
| 207 | 20231211 | 151600 | 200423420500 | 340500 | 341500 | 341500 | 340500 | 4129 |
| 208 | 20231211 | 151500 | 199015540000 | 341000 | 341000 | 341500 | 341000 | 1076 |
| 209 | 20231211 | 151400 | 198648416000 | 341000 | 341000 | 341500 | 341000 | 1101 |
| 210 | 20231211 | 151300 | 198272874000 | 341500 | 341500 | 341500 | 341000 | 826 |
| 211 | 20231211 | 151200 | 197990960500 | 341500 | 342000 | 342000 | 341500 | 2195 |
| 212 | 20231211 | 151100 | 197241296500 | 341500 | 341500 | 342000 | 341500 | 1165 |
| 213 | 20231211 | 151000 | 196843208500 | 341500 | 341500 | 342000 | 341500 | 651 |
| 214 | 20231211 | 150900 | 196620840000 | 341500 | 342000 | 342000 | 341500 | 946 |
| 215 | 20231211 | 150800 | 196297601000 | 341500 | 341500 | 342000 | 341500 | 735 |
| 216 | 20231211 | 150700 | 196046473000 | 341500 | 341500 | 342000 | 341500 | 319 |
| 217 | 20231211 | 150600 | 195937471500 | 341500 | 341500 | 342000 | 341500 | 316 |
| 218 | 20231211 | 150500 | 195829536500 | 341500 | 341000 | 341500 | 341000 | 2226 |
| 219 | 20231211 | 150400 | 195069720500 | 341000 | 341000 | 341500 | 341000 | 1153 |
| 220 | 20231211 | 150300 | 194676535000 | 341000 | 341500 | 341500 | 341000 | 1247 |
| 221 | 20231211 | 150200 | 194251279500 | 341000 | 341500 | 342000 | 341000 | 2363 |
| 222 | 20231211 | 150100 | 193444290500 | 341500 | 342000 | 342500 | 341500 | 1806 |
| 223 | 20231211 | 150000 | 192827033500 | 342000 | 342500 | 342500 | 342000 | 1997 |
| 224 | 20231211 | 145900 | 192143995000 | 342000 | 342500 | 342500 | 342000 | 395 |
| 225 | 20231211 | 145800 | 192008864500 | 342000 | 342500 | 342500 | 342000 | 553 |
| 226 | 20231211 | 145700 | 191819653000 | 342500 | 342500 | 342500 | 342000 | 663 |
| 227 | 20231211 | 145600 | 191592817000 | 342000 | 342000 | 342500 | 342000 | 1220 |
| 228 | 20231211 | 145500 | 191175537500 | 342000 | 342500 | 342500 | 342000 | 496 |
| 229 | 20231211 | 145400 | 191005861000 | 342500 | 342500 | 342500 | 342000 | 432 |
| 230 | 20231211 | 145300 | 190857978000 | 342500 | 342500 | 342500 | 342000 | 779 |
| 231 | 20231211 | 145200 | 190591347000 | 342500 | 342500 | 343000 | 342000 | 623 |
| 232 | 20231211 | 145100 | 190377942500 | 343000 | 342500 | 343000 | 342000 | 460 |
| 233 | 20231211 | 145000 | 190220405500 | 342500 | 343000 | 343000 | 342000 | 1095 |
| 234 | 20231211 | 144900 | 189845371000 | 343000 | 342500 | 343000 | 342500 | 390 |
| 235 | 20231211 | 144800 | 189711720500 | 342500 | 342500 | 343000 | 342500 | 314 |
| 236 | 20231211 | 144700 | 189604159500 | 342500 | 342500 | 343000 | 342500 | 1041 |
| 237 | 20231211 | 144600 | 189247533000 | 343000 | 342500 | 343000 | 342500 | 489 |
| 238 | 20231211 | 144500 | 189079982500 | 342500 | 342500 | 343000 | 342500 | 260 |
| 239 | 20231211 | 144400 | 188990855000 | 343000 | 342500 | 343000 | 342500 | 300 |
| 240 | 20231211 | 144300 | 188888063500 | 342500 | 342500 | 343000 | 342500 | 451 |
| 241 | 20231211 | 144200 | 188733517500 | 343000 | 342500 | 343000 | 342500 | 660 |
| 242 | 20231211 | 144100 | 188507408000 | 343000 | 343000 | 343000 | 342500 | 1785 |
| 243 | 20231211 | 144000 | 187895165500 | 343000 | 343000 | 343500 | 343000 | 1471 |
| 244 | 20231211 | 143900 | 187390581500 | 343000 | 343000 | 343500 | 343000 | 445 |
| 245 | 20231211 | 143800 | 187237882500 | 343000 | 343500 | 343500 | 343000 | 242 |
| 246 | 20231211 | 143700 | 187154824500 | 343000 | 343500 | 343500 | 343000 | 572 |
| 247 | 20231211 | 143600 | 186958458000 | 343000 | 343000 | 343500 | 343000 | 391 |
| 248 | 20231211 | 143500 | 186824289000 | 343000 | 343500 | 343500 | 343000 | 518 |
| 249 | 20231211 | 143400 | 186646437000 | 343500 | 343500 | 343500 | 343000 | 398 |
| 250 | 20231211 | 143300 | 186509769500 | 343000 | 343000 | 343500 | 343000 | 293 |
| 251 | 20231211 | 143200 | 186409244000 | 343000 | 343500 | 343500 | 343000 | 524 |
| 252 | 20231211 | 143100 | 186229257000 | 343000 | 343000 | 343500 | 343000 | 126 |
| 253 | 20231211 | 143000 | 186186014000 | 343500 | 344000 | 344000 | 343500 | 732 |
| 254 | 20231211 | 142900 | 185934530000 | 344000 | 343500 | 344000 | 343500 | 463 |
| 255 | 20231211 | 142800 | 185775453000 | 343500 | 343500 | 344000 | 343500 | 315 |
| 256 | 20231211 | 142700 | 185667213500 | 344000 | 344000 | 344000 | 343500 | 297 |
| 257 | 20231211 | 142600 | 185565148500 | 344000 | 343500 | 344000 | 343500 | 761 |
| 258 | 20231211 | 142500 | 185303375000 | 344000 | 343500 | 344000 | 343500 | 1686 |
| 259 | 20231211 | 142400 | 184723597500 | 343500 | 344000 | 344000 | 343500 | 254 |
| 260 | 20231211 | 142300 | 184636276000 | 344000 | 343500 | 344000 | 343500 | 492 |
| 261 | 20231211 | 142200 | 184467072500 | 343500 | 344000 | 344000 | 343500 | 293 |
| 262 | 20231211 | 142100 | 184366400000 | 344000 | 343500 | 344000 | 343500 | 307 |
| 263 | 20231211 | 142000 | 184260881500 | 344000 | 343500 | 344000 | 343500 | 498 |
| 264 | 20231211 | 141900 | 184089640000 | 344000 | 343500 | 344000 | 343500 | 247 |
| 265 | 20231211 | 141800 | 184004740500 | 344000 | 343500 | 344000 | 343500 | 185 |
| 266 | 20231211 | 141700 | 183941139000 | 343500 | 344000 | 344000 | 343500 | 363 |
| 267 | 20231211 | 141600 | 183816379500 | 344000 | 344000 | 344000 | 343500 | 204 |
| 268 | 20231211 | 141500 | 183746265000 | 344000 | 344000 | 344000 | 343500 | 379 |
| 269 | 20231211 | 141400 | 183616023500 | 344000 | 343500 | 344000 | 343500 | 279 |
| 270 | 20231211 | 141300 | 183520077500 | 344000 | 344000 | 344000 | 343500 | 854 |
| 271 | 20231211 | 141200 | 183226332000 | 344000 | 343500 | 344000 | 343500 | 177 |
| 272 | 20231211 | 141100 | 183165506500 | 343500 | 343500 | 344000 | 343500 | 258 |
| 273 | 20231211 | 141000 | 183076845500 | 344000 | 343500 | 344000 | 343500 | 155 |
| 274 | 20231211 | 140900 | 183023563000 | 343500 | 344000 | 344000 | 343500 | 121 |
| 275 | 20231211 | 140800 | 182981951000 | 344000 | 344000 | 344000 | 343500 | 130 |
| 276 | 20231211 | 140700 | 182937240500 | 343500 | 344000 | 344000 | 343500 | 337 |
| 277 | 20231211 | 140600 | 182821447000 | 344000 | 344000 | 344500 | 343500 | 552 |
| 278 | 20231211 | 140500 | 182631522500 | 344500 | 344500 | 344500 | 344000 | 979 |
| 279 | 20231211 | 140400 | 182294708000 | 344000 | 344500 | 344500 | 344000 | 820 |
| 280 | 20231211 | 140300 | 182012535000 | 344500 | 344500 | 344500 | 344000 | 264 |
| 281 | 20231211 | 140200 | 181921637000 | 344500 | 344000 | 344500 | 344000 | 963 |
| 282 | 20231211 | 140100 | 181590149000 | 344000 | 343500 | 344500 | 343500 | 1679 |
| 283 | 20231211 | 140000 | 181012606000 | 343500 | 344000 | 344000 | 343000 | 503 |
| 284 | 20231211 | 135900 | 180839805000 | 344000 | 343500 | 344000 | 343000 | 321 |
| 285 | 20231211 | 135800 | 180729471000 | 343500 | 342500 | 343500 | 342500 | 1882 |
| 286 | 20231211 | 135700 | 180083849500 | 342500 | 343000 | 343000 | 342500 | 132 |
| 287 | 20231211 | 135600 | 180038607000 | 343000 | 342500 | 343000 | 342500 | 306 |
| 288 | 20231211 | 135500 | 179933742500 | 342500 | 342000 | 343000 | 342000 | 1473 |
| 289 | 20231211 | 135400 | 179429445500 | 342500 | 342000 | 342500 | 342000 | 1177 |
| 290 | 20231211 | 135300 | 179026559000 | 342000 | 342500 | 342500 | 342000 | 554 |
| 291 | 20231211 | 135200 | 178837038000 | 342000 | 343000 | 343000 | 342000 | 1554 |
| 292 | 20231211 | 135100 | 178304867000 | 342500 | 343000 | 343000 | 342500 | 418 |
| 293 | 20231211 | 135000 | 178161606000 | 342500 | 343000 | 343000 | 342500 | 277 |
| 294 | 20231211 | 134900 | 178066648500 | 342500 | 343000 | 343000 | 342500 | 367 |
| 295 | 20231211 | 134800 | 177940898500 | 343000 | 342500 | 343000 | 342500 | 2432 |
| 296 | 20231211 | 134700 | 177107936000 | 342500 | 343000 | 343500 | 342500 | 239 |
| 297 | 20231211 | 134600 | 177025975500 | 343500 | 343000 | 343500 | 343000 | 634 |
| 298 | 20231211 | 134500 | 176808483500 | 343000 | 343000 | 343500 | 342500 | 880 |
| 299 | 20231211 | 134400 | 176506603000 | 343500 | 343500 | 343500 | 343000 | 905 |
| 300 | 20231211 | 134300 | 176196118500 | 343500 | 343000 | 343500 | 343000 | 313 |
| 301 | 20231211 | 134200 | 176088643500 | 343500 | 343500 | 343500 | 343000 | 232 |
| 302 | 20231211 | 134100 | 176009038500 | 343000 | 343000 | 343500 | 343000 | 179 |
| 303 | 20231211 | 134000 | 175947589500 | 343000 | 343000 | 343500 | 343000 | 1741 |
| 304 | 20231211 | 133900 | 175350399500 | 343500 | 343500 | 343500 | 343000 | 570 |
| 305 | 20231211 | 133800 | 175154886000 | 343500 | 343000 | 344000 | 343000 | 215 |
| 306 | 20231211 | 133700 | 175081021000 | 343000 | 344000 | 344000 | 343000 | 609 |
| 307 | 20231211 | 133600 | 174871829000 | 343500 | 343500 | 344000 | 343500 | 232 |
| 308 | 20231211 | 133500 | 174792069500 | 343500 | 343500 | 344000 | 343500 | 421 |
| 309 | 20231211 | 133400 | 174647428000 | 343500 | 344500 | 344500 | 343500 | 1531 |
| 310 | 20231211 | 133300 | 174120785000 | 344500 | 344500 | 344500 | 344000 | 228 |
| 311 | 20231211 | 133200 | 174042328500 | 344500 | 344000 | 344500 | 344000 | 157 |
| 312 | 20231211 | 133100 | 173988252500 | 344500 | 344000 | 344500 | 344000 | 88 |
| 313 | 20231211 | 133000 | 173957944500 | 344000 | 344500 | 344500 | 344000 | 101 |
| 314 | 20231211 | 132900 | 173923155000 | 344500 | 344500 | 345000 | 344500 | 543 |
| 315 | 20231211 | 132800 | 173736083000 | 345000 | 345000 | 345000 | 344500 | 107 |
| 316 | 20231211 | 132700 | 173699188500 | 344500 | 344500 | 345000 | 344500 | 248 |
| 317 | 20231211 | 132600 | 173613721500 | 344500 | 344500 | 345000 | 344500 | 295 |
| 318 | 20231211 | 132500 | 173512054000 | 344500 | 344000 | 344500 | 344000 | 452 |
| 319 | 20231211 | 132400 | 173356357000 | 344500 | 344500 | 344500 | 344000 | 409 |
| 320 | 20231211 | 132300 | 173215603500 | 344500 | 344000 | 344500 | 344000 | 305 |
| 321 | 20231211 | 132200 | 173110618000 | 344000 | 344500 | 344500 | 344000 | 140 |
| 322 | 20231211 | 132100 | 173062456000 | 344000 | 344500 | 344500 | 344000 | 401 |
| 323 | 20231211 | 132000 | 172924340000 | 344500 | 344500 | 344500 | 344000 | 242 |
| 324 | 20231211 | 131900 | 172840972000 | 344500 | 344500 | 344500 | 344000 | 347 |
| 325 | 20231211 | 131800 | 172721433000 | 344500 | 344500 | 345000 | 344500 | 796 |
| 326 | 20231211 | 131700 | 172447202500 | 344000 | 344000 | 344500 | 344000 | 244 |
| 327 | 20231211 | 131600 | 172363153000 | 344500 | 344500 | 344500 | 344000 | 99 |
| 328 | 20231211 | 131500 | 172329070000 | 344500 | 344000 | 344500 | 343500 | 2206 |
| 329 | 20231211 | 131400 | 171570493500 | 343500 | 343500 | 344000 | 343500 | 233 |
| 330 | 20231211 | 131300 | 171490409500 | 344000 | 344000 | 344000 | 343500 | 288 |
| 331 | 20231211 | 131200 | 171391384000 | 344000 | 343500 | 344000 | 343500 | 340 |
| 332 | 20231211 | 131100 | 171274554500 | 343500 | 343000 | 344000 | 343000 | 1850 |
| 333 | 20231211 | 131000 | 170639112000 | 343500 | 343500 | 343500 | 343000 | 206 |
| 334 | 20231211 | 130900 | 170568368000 | 343000 | 343000 | 343500 | 343000 | 838 |
| 335 | 20231211 | 130800 | 170280797000 | 343500 | 343000 | 343500 | 343000 | 590 |
| 336 | 20231211 | 130700 | 170078293500 | 343000 | 343000 | 343500 | 343000 | 242 |
| 337 | 20231211 | 130600 | 169995286000 | 343000 | 343000 | 343500 | 343000 | 2272 |
| 338 | 20231211 | 130500 | 169215880000 | 343000 | 343000 | 343500 | 343000 | 147 |
| 339 | 20231211 | 130400 | 169165457500 | 343000 | 343500 | 343500 | 343000 | 370 |
| 340 | 20231211 | 130300 | 169038471500 | 343500 | 343000 | 343500 | 343000 | 107 |
| 341 | 20231211 | 130200 | 169001764000 | 343000 | 343000 | 343500 | 343000 | 315 |
| 342 | 20231211 | 130100 | 168893678500 | 343500 | 343000 | 343500 | 343000 | 530 |
| 343 | 20231211 | 130000 | 168711814000 | 343000 | 343000 | 343500 | 343000 | 163 |
| 344 | 20231211 | 125900 | 168655843000 | 343500 | 343500 | 343500 | 343000 | 298 |
| 345 | 20231211 | 125800 | 168553618000 | 343000 | 343000 | 343500 | 343000 | 178 |
| 346 | 20231211 | 125700 | 168492518500 | 343500 | 343500 | 343500 | 343000 | 130 |
| 347 | 20231211 | 125600 | 168447890500 | 343000 | 343500 | 343500 | 343000 | 90 |
| 348 | 20231211 | 125500 | 168416997500 | 343500 | 343000 | 343500 | 343000 | 540 |
| 349 | 20231211 | 125400 | 168231722000 | 343000 | 343500 | 343500 | 343000 | 100 |
| 350 | 20231211 | 125300 | 168197384500 | 343000 | 343000 | 343500 | 343000 | 188 |
| 351 | 20231211 | 125200 | 168132882500 | 343000 | 343500 | 343500 | 343000 | 17 |
| 352 | 20231211 | 125100 | 168127048500 | 343500 | 344000 | 344000 | 343000 | 1568 |
| 353 | 20231211 | 125000 | 167588447000 | 343500 | 344000 | 344000 | 343500 | 92 |
| 354 | 20231211 | 124900 | 167556837500 | 343500 | 344000 | 344000 | 343500 | 123 |
| 355 | 20231211 | 124800 | 167514545000 | 343500 | 344000 | 344000 | 343500 | 141 |
| 356 | 20231211 | 124700 | 167466086500 | 344000 | 343500 | 344000 | 343500 | 241 |
| 357 | 20231211 | 124600 | 167383225500 | 343500 | 344000 | 344000 | 343500 | 99 |
| 358 | 20231211 | 124500 | 167349180000 | 344000 | 343500 | 344000 | 343500 | 231 |
| 359 | 20231211 | 124400 | 167269784000 | 343500 | 344000 | 344000 | 343500 | 196 |
| 360 | 20231211 | 124300 | 167202375000 | 343500 | 344000 | 344000 | 343500 | 289 |
| 361 | 20231211 | 124200 | 167103094000 | 344000 | 343500 | 344000 | 343500 | 200 |
| 362 | 20231211 | 124100 | 167034344500 | 343500 | 343500 | 344000 | 343500 | 114 |
| 363 | 20231211 | 124000 | 166995154000 | 344000 | 343500 | 344000 | 343500 | 235 |
| 364 | 20231211 | 123900 | 166914396500 | 343500 | 344000 | 344000 | 343500 | 88 |
| 365 | 20231211 | 123800 | 166884141000 | 344000 | 343500 | 344000 | 343500 | 209 |
| 366 | 20231211 | 123700 | 166812262500 | 344000 | 343500 | 344000 | 343500 | 469 |
| 367 | 20231211 | 123600 | 166651144500 | 343500 | 343500 | 344000 | 343500 | 190 |
| 368 | 20231211 | 123500 | 166585853000 | 343500 | 343500 | 344000 | 343500 | 369 |
| 369 | 20231211 | 123400 | 166459100500 | 344000 | 343500 | 344000 | 343500 | 490 |
| 370 | 20231211 | 123300 | 166290668000 | 343500 | 344000 | 344500 | 343500 | 765 |
| 371 | 20231211 | 123200 | 166027507000 | 344000 | 344000 | 344500 | 344000 | 329 |
| 372 | 20231211 | 123100 | 165914245000 | 344000 | 344000 | 344000 | 343500 | 782 |
| 373 | 20231211 | 123000 | 165645274000 | 344000 | 344000 | 344000 | 343500 | 247 |
| 374 | 20231211 | 122900 | 165560333500 | 343500 | 344000 | 344000 | 343500 | 165 |
| 375 | 20231211 | 122800 | 165503643500 | 344000 | 343500 | 344000 | 343500 | 385 |
| 376 | 20231211 | 122700 | 165371367500 | 343500 | 343500 | 344000 | 343500 | 111 |
| 377 | 20231211 | 122600 | 165333216500 | 343500 | 344000 | 344500 | 343500 | 453 |
| 378 | 20231211 | 122500 | 165177543000 | 344000 | 344000 | 344500 | 343500 | 939 |
| 379 | 20231211 | 122400 | 164854494000 | 344500 | 344500 | 344500 | 344000 | 153 |
| 380 | 20231211 | 122300 | 164801790500 | 344500 | 344000 | 344500 | 343500 | 571 |
| 381 | 20231211 | 122200 | 164605370500 | 343500 | 343500 | 344000 | 343500 | 260 |
| 382 | 20231211 | 122100 | 164516051000 | 343500 | 344000 | 344000 | 343500 | 259 |
| 383 | 20231211 | 122000 | 164426971500 | 344000 | 343500 | 344000 | 343500 | 224 |
| 384 | 20231211 | 121900 | 164349943000 | 343500 | 343000 | 344000 | 343000 | 1542 |
| 385 | 20231211 | 121800 | 163820282000 | 343000 | 343000 | 343500 | 343000 | 75 |
| 386 | 20231211 | 121700 | 163794554000 | 343000 | 343000 | 343500 | 342500 | 377 |
| 387 | 20231211 | 121600 | 163665227500 | 343000 | 343000 | 343500 | 342500 | 853 |
| 388 | 20231211 | 121500 | 163372593500 | 343000 | 342500 | 343000 | 342500 | 375 |
| 389 | 20231211 | 121400 | 163244053500 | 342500 | 342500 | 342500 | 342000 | 411 |
| 390 | 20231211 | 121300 | 163103376000 | 342500 | 343000 | 343000 | 342000 | 618 |
| 391 | 20231211 | 121200 | 162891739000 | 342500 | 343000 | 343000 | 342500 | 347 |
| 392 | 20231211 | 121100 | 162772835000 | 343000 | 342500 | 343000 | 342500 | 602 |
| 393 | 20231211 | 121000 | 162566610000 | 343000 | 343000 | 343000 | 342500 | 421 |
| 394 | 20231211 | 120900 | 162422221500 | 342500 | 342000 | 343000 | 342000 | 655 |
| 395 | 20231211 | 120800 | 162197736000 | 342500 | 342500 | 342500 | 342000 | 542 |
| 396 | 20231211 | 120700 | 162012180000 | 342000 | 342000 | 342500 | 342000 | 454 |
| 397 | 20231211 | 120600 | 161856813500 | 342000 | 342500 | 342500 | 342000 | 321 |
| 398 | 20231211 | 120500 | 161746968000 | 342500 | 342000 | 342500 | 342000 | 358 |
| 399 | 20231211 | 120400 | 161624468000 | 342000 | 342500 | 342500 | 342000 | 1516 |
| 400 | 20231211 | 120300 | 161105661500 | 342500 | 342500 | 343000 | 342500 | 1222 |
| 401 | 20231211 | 120200 | 160687103000 | 342500 | 342500 | 343000 | 342500 | 464 |
| 402 | 20231211 | 120100 | 160528090500 | 342500 | 343000 | 343500 | 342500 | 2106 |
| 403 | 20231211 | 120000 | 159805604000 | 343000 | 342500 | 343000 | 342500 | 982 |
| 404 | 20231211 | 115900 | 159469253500 | 343000 | 342500 | 343000 | 342500 | 915 |
| 405 | 20231211 | 115800 | 159155745500 | 342500 | 343000 | 343500 | 342500 | 3068 |
| 406 | 20231211 | 115700 | 158103760500 | 343000 | 343000 | 343500 | 343000 | 2569 |
| 407 | 20231211 | 115600 | 157222522500 | 343000 | 344000 | 344000 | 343000 | 1834 |
| 408 | 20231211 | 115500 | 156592715000 | 344000 | 344500 | 344500 | 343500 | 3429 |
| 409 | 20231211 | 115400 | 155413394000 | 344000 | 344000 | 344500 | 344000 | 537 |
| 410 | 20231211 | 115300 | 155228664000 | 344000 | 344500 | 344500 | 344000 | 374 |
| 411 | 20231211 | 115200 | 155099929000 | 344500 | 344000 | 344500 | 344000 | 231 |
| 412 | 20231211 | 115100 | 155020407000 | 344500 | 344500 | 344500 | 344000 | 258 |
| 413 | 20231211 | 115000 | 154931572500 | 344500 | 345000 | 345000 | 344500 | 134 |
| 414 | 20231211 | 114900 | 154885401500 | 345000 | 344500 | 345000 | 344000 | 316 |
| 415 | 20231211 | 114800 | 154776540500 | 344500 | 345000 | 345000 | 344000 | 633 |
| 416 | 20231211 | 114700 | 154558470000 | 345000 | 344500 | 345000 | 344500 | 255 |
| 417 | 20231211 | 114600 | 154470606000 | 344500 | 344500 | 344500 | 344000 | 151 |
| 418 | 20231211 | 114500 | 154418592000 | 344500 | 344000 | 344500 | 344000 | 686 |
| 419 | 20231211 | 114400 | 154182289500 | 344000 | 344500 | 344500 | 344000 | 258 |
| 420 | 20231211 | 114300 | 154093517000 | 344500 | 344500 | 344500 | 344000 | 450 |
| 421 | 20231211 | 114200 | 153938592500 | 344000 | 344500 | 345000 | 344000 | 427 |
| 422 | 20231211 | 114100 | 153791516000 | 345000 | 344500 | 345000 | 344500 | 530 |
| 423 | 20231211 | 114000 | 153608918000 | 344500 | 344000 | 345000 | 344000 | 462 |
| 424 | 20231211 | 113900 | 153449781000 | 344500 | 344000 | 344500 | 344000 | 101 |
| 425 | 20231211 | 113800 | 153414989500 | 344500 | 344500 | 345000 | 344500 | 1760 |
| 426 | 20231211 | 113700 | 152808125500 | 344500 | 344000 | 345000 | 344000 | 450 |
| 427 | 20231211 | 113600 | 152653030000 | 344000 | 344500 | 344500 | 344000 | 221 |
| 428 | 20231211 | 113500 | 152576901000 | 344000 | 345000 | 345000 | 344000 | 730 |
| 429 | 20231211 | 113400 | 152325737000 | 344500 | 344500 | 345000 | 344000 | 1187 |
| 430 | 20231211 | 113300 | 151916781000 | 344500 | 344500 | 345000 | 344500 | 1319 |
| 431 | 20231211 | 113200 | 151461875000 | 344500 | 344500 | 345000 | 344000 | 561 |
| 432 | 20231211 | 113100 | 151268661500 | 344500 | 344500 | 345000 | 344500 | 4535 |
| 433 | 20231211 | 113000 | 149706322000 | 344500 | 344500 | 345000 | 344500 | 667 |
| 434 | 20231211 | 112900 | 149476530500 | 344500 | 345000 | 345500 | 344500 | 3734 |
| 435 | 20231211 | 112800 | 148188445000 | 345000 | 345000 | 345500 | 345000 | 5678 |
| 436 | 20231211 | 112700 | 146229493000 | 345500 | 345500 | 345500 | 345000 | 262 |
| 437 | 20231211 | 112600 | 146139060000 | 345000 | 346000 | 346000 | 345000 | 162 |
| 438 | 20231211 | 112500 | 146083088000 | 345500 | 345500 | 346000 | 345000 | 788 |
| 439 | 20231211 | 112400 | 145810836500 | 345500 | 345500 | 346000 | 345000 | 3366 |
| 440 | 20231211 | 112300 | 144647920000 | 345500 | 346000 | 346500 | 345500 | 1810 |
| 441 | 20231211 | 112200 | 144021693500 | 346000 | 346000 | 346500 | 346000 | 2248 |
| 442 | 20231211 | 112100 | 143243826500 | 346500 | 346500 | 346500 | 346000 | 297 |
| 443 | 20231211 | 112000 | 143140982500 | 346500 | 346000 | 346500 | 346000 | 188 |
| 444 | 20231211 | 111900 | 143075904000 | 346000 | 346500 | 346500 | 346000 | 146 |
| 445 | 20231211 | 111800 | 143025354000 | 346000 | 346500 | 346500 | 346000 | 326 |
| 446 | 20231211 | 111700 | 142912532500 | 346500 | 346000 | 346500 | 345500 | 1342 |
| 447 | 20231211 | 111600 | 142448197500 | 345500 | 346000 | 346000 | 345500 | 463 |
| 448 | 20231211 | 111500 | 142288187500 | 346000 | 345500 | 346000 | 345500 | 172 |
| 449 | 20231211 | 111400 | 142228698000 | 345500 | 345500 | 346000 | 345500 | 492 |
| 450 | 20231211 | 111300 | 142058496000 | 345500 | 346000 | 346000 | 345500 | 1459 |
| 451 | 20231211 | 111200 | 141554168500 | 346000 | 345500 | 346000 | 345500 | 686 |
| 452 | 20231211 | 111100 | 141316864000 | 345500 | 345500 | 346000 | 345500 | 248 |
| 453 | 20231211 | 111000 | 141231108000 | 345500 | 346000 | 346000 | 345500 | 1380 |
| 454 | 20231211 | 110900 | 140754276000 | 346000 | 345500 | 346000 | 345500 | 137 |
| 455 | 20231211 | 110800 | 140706884500 | 345500 | 345500 | 346000 | 345500 | 231 |
| 456 | 20231211 | 110700 | 140627018000 | 346000 | 346000 | 346000 | 345500 | 156 |
| 457 | 20231211 | 110600 | 140573090000 | 346000 | 346000 | 346500 | 346000 | 1201 |
| 458 | 20231211 | 110500 | 140157509500 | 346000 | 346000 | 346500 | 346000 | 206 |
| 459 | 20231211 | 110400 | 140086230500 | 346000 | 346000 | 346500 | 346000 | 254 |
| 460 | 20231211 | 110300 | 139998343000 | 346500 | 346500 | 346500 | 346000 | 842 |
| 461 | 20231211 | 110200 | 139706615500 | 347000 | 347000 | 347000 | 346500 | 407 |
| 462 | 20231211 | 110100 | 139565563000 | 346500 | 347000 | 347000 | 346500 | 211 |
| 463 | 20231211 | 110000 | 139492390000 | 346500 | 347000 | 347000 | 346500 | 399 |
| 464 | 20231211 | 105900 | 139354006500 | 347000 | 346500 | 347000 | 346500 | 298 |
| 465 | 20231211 | 105800 | 139250614000 | 346500 | 346500 | 347000 | 346000 | 316 |
| 466 | 20231211 | 105700 | 139141145000 | 346500 | 347000 | 347000 | 346500 | 387 |
| 467 | 20231211 | 105600 | 139006965000 | 346500 | 347000 | 347000 | 346000 | 735 |
| 468 | 20231211 | 105500 | 138752209000 | 347000 | 346000 | 347000 | 346000 | 1260 |
| 469 | 20231211 | 105400 | 138315622000 | 346000 | 345500 | 346000 | 345000 | 1631 |
| 470 | 20231211 | 105300 | 137751931000 | 345000 | 345000 | 345500 | 345000 | 308 |
| 471 | 20231211 | 105200 | 137645625000 | 345000 | 345500 | 345500 | 345000 | 227 |
| 472 | 20231211 | 105100 | 137567258500 | 345500 | 345500 | 345500 | 345000 | 341 |
| 473 | 20231211 | 105000 | 137449467500 | 345500 | 346000 | 346000 | 345000 | 508 |
| 474 | 20231211 | 104900 | 137273968000 | 346000 | 346000 | 346000 | 345500 | 1043 |
| 475 | 20231211 | 104800 | 136913540500 | 346000 | 346000 | 346000 | 345500 | 225 |
| 476 | 20231211 | 104700 | 136835753000 | 346000 | 346000 | 346000 | 345500 | 630 |
| 477 | 20231211 | 104600 | 136617808000 | 346000 | 345500 | 346000 | 345500 | 288 |
| 478 | 20231211 | 104500 | 136518202500 | 345500 | 346000 | 346000 | 345500 | 193 |
| 479 | 20231211 | 104400 | 136451483500 | 345500 | 346000 | 346000 | 345500 | 161 |
| 480 | 20231211 | 104300 | 136395805000 | 346000 | 345500 | 346000 | 345500 | 336 |
| 481 | 20231211 | 104200 | 136279658000 | 346000 | 346000 | 346000 | 345500 | 374 |
| 482 | 20231211 | 104100 | 136150309000 | 346000 | 346000 | 346000 | 345500 | 310 |
| 483 | 20231211 | 104000 | 136043099500 | 346000 | 345500 | 346000 | 345500 | 235 |
| 484 | 20231211 | 103900 | 135961826000 | 345500 | 346000 | 346000 | 345500 | 567 |
| 485 | 20231211 | 103800 | 135765858500 | 346000 | 346500 | 346500 | 345500 | 1353 |
| 486 | 20231211 | 103700 | 135297887000 | 346000 | 346500 | 346500 | 346000 | 305 |
| 487 | 20231211 | 103600 | 135192266500 | 346500 | 345500 | 346500 | 345000 | 1295 |
| 488 | 20231211 | 103500 | 134743947500 | 345500 | 345000 | 345500 | 345000 | 1472 |
| 489 | 20231211 | 103400 | 134235848500 | 345000 | 345000 | 345000 | 344500 | 241 |
| 490 | 20231211 | 103300 | 134152752000 | 345000 | 344500 | 345000 | 344500 | 240 |
| 491 | 20231211 | 103200 | 134070010000 | 345000 | 344500 | 345000 | 344000 | 2337 |
| 492 | 20231211 | 103100 | 133264723500 | 344500 | 345500 | 345500 | 344500 | 4495 |
| 493 | 20231211 | 103000 | 131713963000 | 345500 | 345500 | 345500 | 345000 | 570 |
| 494 | 20231211 | 102900 | 131517246500 | 345500 | 346000 | 346000 | 345000 | 1455 |
| 495 | 20231211 | 102800 | 131014570500 | 346000 | 345500 | 346000 | 345500 | 966 |
| 496 | 20231211 | 102700 | 130680799500 | 345000 | 345500 | 345500 | 345000 | 4986 |
| 497 | 20231211 | 102600 | 128960409500 | 345500 | 346500 | 347000 | 345000 | 3454 |
| 498 | 20231211 | 102500 | 127766214500 | 346500 | 346500 | 347000 | 346500 | 1118 |
| 499 | 20231211 | 102400 | 127378526000 | 346500 | 346500 | 347500 | 346000 | 2041 |
| 500 | 20231211 | 102300 | 126670812000 | 346500 | 346000 | 347000 | 345500 | 1468 |
| 501 | 20231211 | 102200 | 126162458000 | 345500 | 346000 | 346000 | 345500 | 435 |
| 502 | 20231211 | 102100 | 126012001000 | 346000 | 346000 | 346500 | 345500 | 1897 |
| 503 | 20231211 | 102000 | 125355353500 | 345500 | 346000 | 346000 | 345500 | 2376 |
| 504 | 20231211 | 101900 | 124533970000 | 346000 | 347000 | 347000 | 346000 | 974 |
| 505 | 20231211 | 101800 | 124196643500 | 347000 | 346500 | 347500 | 346000 | 1698 |
| 506 | 20231211 | 101700 | 123608055500 | 346500 | 347000 | 347500 | 346000 | 2520 |
| 507 | 20231211 | 101600 | 122733585000 | 347500 | 347000 | 348000 | 346500 | 8330 |
| 508 | 20231211 | 101500 | 119839266000 | 347000 | 347000 | 348000 | 346500 | 8269 |
| 509 | 20231211 | 101400 | 116966986000 | 347000 | 346500 | 347000 | 346000 | 3368 |
| 510 | 20231211 | 101300 | 115799247500 | 346500 | 346500 | 346500 | 346000 | 1077 |
| 511 | 20231211 | 101200 | 115426517500 | 346500 | 346000 | 346500 | 345500 | 2014 |
| 512 | 20231211 | 101100 | 114729767000 | 345500 | 345500 | 346000 | 345500 | 344 |
| 513 | 20231211 | 101000 | 114610779000 | 346000 | 345500 | 346000 | 345000 | 1512 |
| 514 | 20231211 | 100900 | 114088229500 | 345000 | 345000 | 345500 | 344500 | 1690 |
| 515 | 20231211 | 100800 | 113505352000 | 345000 | 345000 | 345000 | 344500 | 198 |
| 516 | 20231211 | 100700 | 113437054000 | 345000 | 344500 | 345000 | 344000 | 585 |
| 517 | 20231211 | 100600 | 113235431000 | 344500 | 345000 | 345000 | 344000 | 1373 |
| 518 | 20231211 | 100500 | 112762479500 | 344500 | 345000 | 345000 | 344500 | 409 |
| 519 | 20231211 | 100400 | 112621485500 | 345000 | 345000 | 345000 | 344500 | 213 |
| 520 | 20231211 | 100300 | 112548066500 | 344500 | 345000 | 345500 | 344500 | 801 |
| 521 | 20231211 | 100200 | 112271725000 | 345500 | 345000 | 345500 | 344500 | 1203 |
| 522 | 20231211 | 100100 | 111856431000 | 345000 | 345500 | 345500 | 344500 | 2684 |
| 523 | 20231211 | 100000 | 110930292000 | 345500 | 345500 | 346000 | 345000 | 1133 |
| 524 | 20231211 | 095900 | 110538842000 | 345500 | 345500 | 345500 | 345000 | 1662 |
| 525 | 20231211 | 095800 | 109965129000 | 345500 | 346500 | 346500 | 345500 | 3141 |
| 526 | 20231211 | 095700 | 108879189500 | 346000 | 346000 | 346500 | 346000 | 1077 |
| 527 | 20231211 | 095600 | 108506046500 | 346500 | 346500 | 347000 | 345500 | 2334 |
| 528 | 20231211 | 095500 | 107697785000 | 346500 | 347000 | 347000 | 346000 | 5163 |
| 529 | 20231211 | 095400 | 105908780000 | 347000 | 344000 | 347500 | 344000 | 20902 |
| 530 | 20231211 | 095300 | 98673195500 | 344000 | 344500 | 344500 | 344000 | 492 |
| 531 | 20231211 | 095200 | 98503863000 | 344500 | 344500 | 344500 | 344000 | 737 |
| 532 | 20231211 | 095100 | 98250020500 | 344500 | 344500 | 345000 | 344000 | 2317 |
| 533 | 20231211 | 095000 | 97451298000 | 345000 | 344500 | 345000 | 344000 | 2872 |
| 534 | 20231211 | 094900 | 96461149000 | 344500 | 343500 | 344500 | 343500 | 1857 |
| 535 | 20231211 | 094800 | 95822097500 | 343500 | 343500 | 344000 | 343000 | 630 |
| 536 | 20231211 | 094700 | 95605663000 | 343500 | 343000 | 343500 | 343000 | 980 |
| 537 | 20231211 | 094600 | 95269077500 | 343500 | 342500 | 343500 | 342500 | 644 |
| 538 | 20231211 | 094500 | 95048192000 | 343000 | 342500 | 343000 | 342000 | 576 |
| 539 | 20231211 | 094400 | 94850826500 | 342000 | 342500 | 342500 | 342000 | 1997 |
| 540 | 20231211 | 094300 | 94167009500 | 342500 | 343500 | 343500 | 342500 | 2288 |
| 541 | 20231211 | 094200 | 93382613500 | 343500 | 344000 | 344500 | 343000 | 1929 |
| 542 | 20231211 | 094100 | 92719361500 | 344500 | 344500 | 344500 | 343500 | 1863 |
| 543 | 20231211 | 094000 | 92078765000 | 344500 | 344000 | 344500 | 343000 | 3405 |
| 544 | 20231211 | 093900 | 90908397500 | 344000 | 344000 | 344500 | 343500 | 1295 |
| 545 | 20231211 | 093800 | 90463218000 | 344000 | 344000 | 344000 | 343500 | 3483 |
| 546 | 20231211 | 093700 | 89265998000 | 344000 | 343000 | 344000 | 342500 | 3197 |
| 547 | 20231211 | 093600 | 88168390500 | 343000 | 342000 | 343000 | 341500 | 4411 |
| 548 | 20231211 | 093500 | 86659385000 | 342000 | 341500 | 342000 | 340500 | 5939 |
| 549 | 20231211 | 093400 | 84631292000 | 341000 | 341500 | 341500 | 340500 | 5750 |
| 550 | 20231211 | 093300 | 82670950000 | 341000 | 342000 | 342500 | 341000 | 5944 |
| 551 | 20231211 | 093200 | 80639900500 | 342000 | 342500 | 342500 | 342000 | 1908 |
| 552 | 20231211 | 093100 | 79986943000 | 342000 | 343000 | 343500 | 342000 | 6247 |
| 553 | 20231211 | 093000 | 77845535500 | 343000 | 343500 | 343500 | 343000 | 1409 |
| 554 | 20231211 | 092900 | 77362150500 | 343500 | 344000 | 344000 | 343000 | 3499 |
| 555 | 20231211 | 092800 | 76160224000 | 343500 | 344000 | 344500 | 343500 | 2920 |
| 556 | 20231211 | 092700 | 75156183000 | 344000 | 345000 | 345000 | 344000 | 2238 |
| 557 | 20231211 | 092600 | 74385300000 | 345000 | 345000 | 345000 | 344500 | 1371 |
| 558 | 20231211 | 092500 | 73912827000 | 345000 | 345500 | 345500 | 344000 | 1784 |
| 559 | 20231211 | 092400 | 73297658500 | 345500 | 344000 | 345500 | 344000 | 1560 |
| 560 | 20231211 | 092300 | 72759765000 | 344500 | 346000 | 346000 | 344000 | 2610 |
| 561 | 20231211 | 092200 | 71859597000 | 345500 | 345500 | 346500 | 345500 | 5195 |
| 562 | 20231211 | 092100 | 70062033000 | 345500 | 344000 | 346000 | 344000 | 7262 |
| 563 | 20231211 | 092000 | 67553697500 | 344000 | 343500 | 344500 | 343000 | 4697 |
| 564 | 20231211 | 091900 | 65939287000 | 343500 | 343500 | 344000 | 343000 | 4378 |
| 565 | 20231211 | 091800 | 64435896500 | 343500 | 344000 | 344500 | 343500 | 3083 |
| 566 | 20231211 | 091700 | 63375435500 | 344000 | 344000 | 345000 | 343500 | 6459 |
| 567 | 20231211 | 091600 | 61153616000 | 344000 | 346000 | 346500 | 344000 | 7604 |
| 568 | 20231211 | 091500 | 58528076500 | 346500 | 345500 | 346500 | 345000 | 7406 |
| 569 | 20231211 | 091400 | 55967682000 | 345500 | 345500 | 346000 | 345000 | 7525 |
| 570 | 20231211 | 091300 | 53368377000 | 346000 | 343500 | 346000 | 343000 | 5967 |
| 571 | 20231211 | 091200 | 51314798500 | 343500 | 344500 | 344500 | 343000 | 5940 |
| 572 | 20231211 | 091100 | 49272456500 | 344500 | 343000 | 344500 | 342500 | 6710 |
| 573 | 20231211 | 091000 | 46968012500 | 343000 | 344500 | 344500 | 342500 | 11992 |
| 574 | 20231211 | 090900 | 42849768000 | 344500 | 345500 | 346500 | 343500 | 10698 |
| 575 | 20231211 | 090800 | 39154081500 | 345500 | 342500 | 345500 | 342000 | 18620 |
| 576 | 20231211 | 090700 | 32754667500 | 343000 | 343000 | 344000 | 342500 | 15748 |
| 577 | 20231211 | 090600 | 27348818000 | 342500 | 341000 | 342500 | 340500 | 8833 |
| 578 | 20231211 | 090500 | 24329683000 | 341000 | 340500 | 341500 | 340000 | 3946 |
| 579 | 20231211 | 090400 | 22984596000 | 340500 | 341500 | 342000 | 339500 | 11275 |
| 580 | 20231211 | 090300 | 19144340500 | 342000 | 339500 | 342000 | 339000 | 6782 |
| 581 | 20231211 | 090200 | 16837754000 | 339000 | 339500 | 340500 | 338500 | 10516 |
| 582 | 20231211 | 090100 | 13272231500 | 339000 | 340500 | 342500 | 339000 | 13407 |
| 583 | 20231211 | 090000 | 8704540500 | 340500 | 343000 | 343000 | 339000 | 25232 |