34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 3 | 20231212 | 184600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 4 | 20231212 | 184500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 5 | 20231212 | 184400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 6 | 20231212 | 184300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 7 | 20231212 | 184200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 8 | 20231212 | 184100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 9 | 20231212 | 184000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 10 | 20231212 | 183900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 11 | 20231212 | 183800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 12 | 20231212 | 183700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 13 | 20231212 | 183600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 14 | 20231212 | 183500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 15 | 20231212 | 183400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 16 | 20231212 | 183300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 17 | 20231212 | 183200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 18 | 20231212 | 183100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 19 | 20231212 | 183000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 20 | 20231212 | 182900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 21 | 20231212 | 182800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 22 | 20231212 | 182700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 23 | 20231212 | 182600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 24 | 20231212 | 182500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 25 | 20231212 | 182400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 26 | 20231212 | 182300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 27 | 20231212 | 182200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 28 | 20231212 | 182100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 29 | 20231212 | 182000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 30 | 20231212 | 181900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 31 | 20231212 | 181800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 32 | 20231212 | 181700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 33 | 20231212 | 181600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 34 | 20231212 | 181500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 35 | 20231212 | 181400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 36 | 20231212 | 181300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 37 | 20231212 | 181200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 38 | 20231212 | 181100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 39 | 20231212 | 181000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 40 | 20231212 | 180900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 41 | 20231212 | 180800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 42 | 20231212 | 180700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 43 | 20231212 | 180600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 44 | 20231212 | 180500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 45 | 20231212 | 180400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 46 | 20231212 | 180300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 47 | 20231212 | 180200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 48 | 20231212 | 180100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 49 | 20231212 | 180000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 50 | 20231212 | 175900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 51 | 20231212 | 175800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 52 | 20231212 | 175700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 53 | 20231212 | 175600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 54 | 20231212 | 175500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 55 | 20231212 | 175400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 56 | 20231212 | 175300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 57 | 20231212 | 175200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 58 | 20231212 | 175100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 59 | 20231212 | 175000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 60 | 20231212 | 174900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 61 | 20231212 | 174800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 62 | 20231212 | 174700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 63 | 20231212 | 174600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 64 | 20231212 | 174500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 65 | 20231212 | 174400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 66 | 20231212 | 174300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 67 | 20231212 | 174200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 68 | 20231212 | 174100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 69 | 20231212 | 174000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 70 | 20231212 | 173900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 71 | 20231212 | 173800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 72 | 20231212 | 173700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 73 | 20231212 | 173600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 74 | 20231212 | 173500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 75 | 20231212 | 173400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 76 | 20231212 | 173300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 77 | 20231212 | 173200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 78 | 20231212 | 173100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 79 | 20231212 | 173000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 80 | 20231212 | 172900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 81 | 20231212 | 172800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 82 | 20231212 | 172700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 83 | 20231212 | 172600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 84 | 20231212 | 172500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 85 | 20231212 | 172400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 86 | 20231212 | 172300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 87 | 20231212 | 172200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 88 | 20231212 | 172100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 89 | 20231212 | 172000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 90 | 20231212 | 171900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 91 | 20231212 | 171800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 92 | 20231212 | 171700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 93 | 20231212 | 171600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 94 | 20231212 | 171500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 95 | 20231212 | 171400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 96 | 20231212 | 171300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 97 | 20231212 | 171200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 98 | 20231212 | 171100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 99 | 20231212 | 171000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 100 | 20231212 | 170900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 101 | 20231212 | 170800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 102 | 20231212 | 170700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 103 | 20231212 | 170600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 104 | 20231212 | 170500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 105 | 20231212 | 170400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 106 | 20231212 | 170300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 107 | 20231212 | 170200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 108 | 20231212 | 170100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 109 | 20231212 | 170000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 110 | 20231212 | 165900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 111 | 20231212 | 165800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 112 | 20231212 | 165700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 113 | 20231212 | 165600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 114 | 20231212 | 165500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 115 | 20231212 | 165400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 116 | 20231212 | 165300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 117 | 20231212 | 165200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 118 | 20231212 | 165100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 119 | 20231212 | 165000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 120 | 20231212 | 164900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 121 | 20231212 | 164800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 122 | 20231212 | 164700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 123 | 20231212 | 164600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 124 | 20231212 | 164500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 125 | 20231212 | 164400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 126 | 20231212 | 164300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 127 | 20231212 | 164200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 128 | 20231212 | 164100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 129 | 20231212 | 164000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 130 | 20231212 | 163900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 131 | 20231212 | 163800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 132 | 20231212 | 163700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 133 | 20231212 | 163600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 134 | 20231212 | 163500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 135 | 20231212 | 163400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 136 | 20231212 | 163300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 137 | 20231212 | 163200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 138 | 20231212 | 163100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 139 | 20231212 | 163000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 140 | 20231212 | 162900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 141 | 20231212 | 162800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 142 | 20231212 | 162700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 143 | 20231212 | 162600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 144 | 20231212 | 162500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 145 | 20231212 | 162400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 146 | 20231212 | 162300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 147 | 20231212 | 162200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 148 | 20231212 | 162100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 149 | 20231212 | 162000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 150 | 20231212 | 161900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 151 | 20231212 | 161800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 152 | 20231212 | 161700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 153 | 20231212 | 161600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 154 | 20231212 | 161500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 155 | 20231212 | 161400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 156 | 20231212 | 161300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 157 | 20231212 | 161200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 158 | 20231212 | 161100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 159 | 20231212 | 161000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 160 | 20231212 | 160900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 161 | 20231212 | 160800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 162 | 20231212 | 160700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 163 | 20231212 | 160600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 164 | 20231212 | 160500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 165 | 20231212 | 160400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 166 | 20231212 | 160300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 167 | 20231212 | 160200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 168 | 20231212 | 160100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 169 | 20231212 | 160000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 170 | 20231212 | 155900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 171 | 20231212 | 155800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 172 | 20231212 | 155700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 173 | 20231212 | 155600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 174 | 20231212 | 155500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 175 | 20231212 | 155400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 176 | 20231212 | 155300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 177 | 20231212 | 155200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 178 | 20231212 | 155100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 179 | 20231212 | 155000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 180 | 20231212 | 154900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 181 | 20231212 | 154800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 182 | 20231212 | 154700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 183 | 20231212 | 154600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 184 | 20231212 | 154500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 185 | 20231212 | 154400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 186 | 20231212 | 154300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 187 | 20231212 | 154200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 188 | 20231212 | 154100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 189 | 20231212 | 154000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 190 | 20231212 | 153900 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 191 | 20231212 | 153800 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 192 | 20231212 | 153700 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 193 | 20231212 | 153600 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 194 | 20231212 | 153500 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 195 | 20231212 | 153400 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 196 | 20231212 | 153300 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 197 | 20231212 | 153200 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 198 | 20231212 | 153100 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 199 | 20231212 | 153000 | 94509133000 | 445500 | 445500 | 445500 | 445500 | 16644 |
| 200 | 20231212 | 152900 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 201 | 20231212 | 152800 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 202 | 20231212 | 152700 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 203 | 20231212 | 152600 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 204 | 20231212 | 152500 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 205 | 20231212 | 152400 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 206 | 20231212 | 152300 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 207 | 20231212 | 152200 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 208 | 20231212 | 152100 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 209 | 20231212 | 152000 | 87094231000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 210 | 20231212 | 151900 | 87094231000 | 447000 | 446500 | 447500 | 446500 | 525 |
| 211 | 20231212 | 151800 | 86859613000 | 446500 | 447000 | 447000 | 446500 | 206 |
| 212 | 20231212 | 151700 | 86767578000 | 446500 | 447000 | 447500 | 446500 | 438 |
| 213 | 20231212 | 151600 | 86571876500 | 447000 | 447000 | 447500 | 447000 | 250 |
| 214 | 20231212 | 151500 | 86460051000 | 447000 | 446500 | 447000 | 446500 | 559 |
| 215 | 20231212 | 151400 | 86210235000 | 447000 | 447000 | 447500 | 446500 | 415 |
| 216 | 20231212 | 151300 | 86024724000 | 447500 | 447500 | 447500 | 447000 | 311 |
| 217 | 20231212 | 151200 | 85885654500 | 447500 | 447500 | 447500 | 447000 | 131 |
| 218 | 20231212 | 151100 | 85827061000 | 447000 | 447000 | 447000 | 446500 | 739 |
| 219 | 20231212 | 151000 | 85496809000 | 447000 | 446500 | 447000 | 446500 | 161 |
| 220 | 20231212 | 150900 | 85424906500 | 447000 | 446500 | 447000 | 446500 | 126 |
| 221 | 20231212 | 150800 | 85368634500 | 446500 | 446000 | 447000 | 446000 | 523 |
| 222 | 20231212 | 150700 | 85135047500 | 446500 | 446000 | 446500 | 446000 | 172 |
| 223 | 20231212 | 150600 | 85058296500 | 446000 | 446500 | 446500 | 446000 | 160 |
| 224 | 20231212 | 150500 | 84986895000 | 446000 | 446500 | 446500 | 446000 | 388 |
| 225 | 20231212 | 150400 | 84813716000 | 446500 | 446500 | 447000 | 446000 | 429 |
| 226 | 20231212 | 150300 | 84622207000 | 446500 | 446500 | 447000 | 446000 | 227 |
| 227 | 20231212 | 150200 | 84520861500 | 446500 | 446000 | 446500 | 446000 | 218 |
| 228 | 20231212 | 150100 | 84423579500 | 446500 | 446000 | 446500 | 446000 | 331 |
| 229 | 20231212 | 150000 | 84275843000 | 446500 | 446000 | 446500 | 446000 | 545 |
| 230 | 20231212 | 145900 | 84032579500 | 446000 | 446500 | 446500 | 446000 | 181 |
| 231 | 20231212 | 145800 | 83951839500 | 446000 | 446000 | 446500 | 446000 | 160 |
| 232 | 20231212 | 145700 | 83880470500 | 446000 | 447000 | 447000 | 446000 | 729 |
| 233 | 20231212 | 145600 | 83555058000 | 447000 | 446500 | 447000 | 446500 | 233 |
| 234 | 20231212 | 145500 | 83451014000 | 446500 | 446500 | 447000 | 446500 | 138 |
| 235 | 20231212 | 145400 | 83389389500 | 446500 | 446500 | 447000 | 446500 | 211 |
| 236 | 20231212 | 145300 | 83295171000 | 446500 | 446500 | 447000 | 446500 | 237 |
| 237 | 20231212 | 145200 | 83189332000 | 446500 | 446500 | 447000 | 446500 | 156 |
| 238 | 20231212 | 145100 | 83119671500 | 446500 | 446500 | 447000 | 446500 | 221 |
| 239 | 20231212 | 145000 | 83020981500 | 446500 | 446500 | 447000 | 446500 | 213 |
| 240 | 20231212 | 144900 | 82925832000 | 446500 | 446500 | 447000 | 446500 | 181 |
| 241 | 20231212 | 144800 | 82845006500 | 446500 | 447000 | 447000 | 446500 | 251 |
| 242 | 20231212 | 144700 | 82732837000 | 447000 | 447000 | 447500 | 447000 | 291 |
| 243 | 20231212 | 144600 | 82602750000 | 447000 | 447000 | 447500 | 447000 | 204 |
| 244 | 20231212 | 144500 | 82511554500 | 447000 | 447500 | 447500 | 447000 | 175 |
| 245 | 20231212 | 144400 | 82433313000 | 447000 | 447000 | 447500 | 447000 | 381 |
| 246 | 20231212 | 144300 | 82262987500 | 447000 | 446500 | 447500 | 446500 | 1070 |
| 247 | 20231212 | 144200 | 81784741000 | 446500 | 446500 | 447000 | 446500 | 134 |
| 248 | 20231212 | 144100 | 81724898500 | 446500 | 446500 | 447000 | 446500 | 130 |
| 249 | 20231212 | 144000 | 81666843500 | 446500 | 446500 | 447000 | 446500 | 419 |
| 250 | 20231212 | 143900 | 81479746500 | 446500 | 446500 | 447000 | 446500 | 82 |
| 251 | 20231212 | 143800 | 81443118500 | 446500 | 447000 | 447500 | 446500 | 503 |
| 252 | 20231212 | 143700 | 81218402500 | 447000 | 446500 | 447000 | 446500 | 549 |
| 253 | 20231212 | 143600 | 80973033500 | 446500 | 446500 | 447000 | 446500 | 127 |
| 254 | 20231212 | 143500 | 80916317500 | 446500 | 446500 | 447000 | 446500 | 223 |
| 255 | 20231212 | 143400 | 80816702000 | 446500 | 447000 | 447000 | 446500 | 74 |
| 256 | 20231212 | 143300 | 80783653000 | 446500 | 446000 | 447000 | 446000 | 360 |
| 257 | 20231212 | 143200 | 80622920000 | 446000 | 446000 | 446500 | 446000 | 535 |
| 258 | 20231212 | 143100 | 80384169000 | 446000 | 446000 | 446500 | 446000 | 202 |
| 259 | 20231212 | 143000 | 80294002500 | 446500 | 446500 | 446500 | 446000 | 105 |
| 260 | 20231212 | 142900 | 80247144500 | 446000 | 446000 | 446500 | 446000 | 559 |
| 261 | 20231212 | 142800 | 79997619000 | 446000 | 446000 | 446500 | 446000 | 92 |
| 262 | 20231212 | 142700 | 79956574500 | 446000 | 446000 | 446500 | 446000 | 129 |
| 263 | 20231212 | 142600 | 79899018000 | 446000 | 446500 | 446500 | 446000 | 125 |
| 264 | 20231212 | 142500 | 79843264000 | 446500 | 446500 | 446500 | 446000 | 108 |
| 265 | 20231212 | 142400 | 79795076500 | 446000 | 446000 | 446500 | 446000 | 193 |
| 266 | 20231212 | 142300 | 79708978500 | 446000 | 446000 | 446500 | 446000 | 88 |
| 267 | 20231212 | 142200 | 79669728000 | 446000 | 446500 | 447000 | 446000 | 440 |
| 268 | 20231212 | 142100 | 79473268000 | 447000 | 446500 | 447000 | 446500 | 233 |
| 269 | 20231212 | 142000 | 79369223500 | 446500 | 446500 | 447000 | 446500 | 150 |
| 270 | 20231212 | 141900 | 79302221000 | 446500 | 446500 | 447000 | 446500 | 382 |
| 271 | 20231212 | 141800 | 79131510500 | 446500 | 446500 | 447000 | 446500 | 307 |
| 272 | 20231212 | 141700 | 78994391500 | 446500 | 446500 | 447000 | 446500 | 112 |
| 273 | 20231212 | 141600 | 78944381000 | 446500 | 446500 | 447000 | 446500 | 135 |
| 274 | 20231212 | 141500 | 78884097500 | 446500 | 446500 | 447000 | 446000 | 102 |
| 275 | 20231212 | 141400 | 78838557000 | 446500 | 446000 | 446500 | 446000 | 289 |
| 276 | 20231212 | 141300 | 78709548500 | 446000 | 446000 | 446500 | 446000 | 76 |
| 277 | 20231212 | 141200 | 78675631500 | 446500 | 446500 | 447000 | 446500 | 144 |
| 278 | 20231212 | 141100 | 78611326000 | 446500 | 445500 | 446500 | 445500 | 522 |
| 279 | 20231212 | 141000 | 78378434500 | 445500 | 445500 | 446000 | 445500 | 314 |
| 280 | 20231212 | 140900 | 78238448000 | 445500 | 446000 | 446500 | 445500 | 190 |
| 281 | 20231212 | 140800 | 78153722500 | 446000 | 446000 | 446500 | 446000 | 294 |
| 282 | 20231212 | 140700 | 78022597000 | 446500 | 446000 | 446500 | 446000 | 229 |
| 283 | 20231212 | 140600 | 77920459500 | 446000 | 446500 | 446500 | 446000 | 241 |
| 284 | 20231212 | 140500 | 77812954000 | 446500 | 446500 | 446500 | 446000 | 155 |
| 285 | 20231212 | 140400 | 77743813500 | 446000 | 446000 | 446500 | 446000 | 160 |
| 286 | 20231212 | 140300 | 77672449500 | 446000 | 446500 | 447000 | 446000 | 115 |
| 287 | 20231212 | 140200 | 77621129500 | 447000 | 446500 | 447000 | 446500 | 208 |
| 288 | 20231212 | 140100 | 77528254000 | 446500 | 447000 | 447500 | 446500 | 357 |
| 289 | 20231212 | 140000 | 77368721500 | 447000 | 447500 | 448000 | 447000 | 135 |
| 290 | 20231212 | 135900 | 77308326000 | 447500 | 447500 | 448000 | 447500 | 207 |
| 291 | 20231212 | 135800 | 77215691500 | 448000 | 448000 | 448500 | 447500 | 1440 |
| 292 | 20231212 | 135700 | 76570585000 | 448500 | 447500 | 448500 | 447500 | 1052 |
| 293 | 20231212 | 135600 | 76099228500 | 447500 | 447500 | 448000 | 447500 | 228 |
| 294 | 20231212 | 135500 | 75997182000 | 447500 | 447500 | 448000 | 447500 | 166 |
| 295 | 20231212 | 135400 | 75922862500 | 447500 | 447500 | 448000 | 447500 | 475 |
| 296 | 20231212 | 135300 | 75710244000 | 448000 | 447500 | 448000 | 447500 | 171 |
| 297 | 20231212 | 135200 | 75633715000 | 447500 | 447500 | 448000 | 447500 | 262 |
| 298 | 20231212 | 135100 | 75516469500 | 447500 | 448000 | 448000 | 447500 | 118 |
| 299 | 20231212 | 135000 | 75463651000 | 447500 | 447500 | 448000 | 447500 | 219 |
| 300 | 20231212 | 134900 | 75365645000 | 447500 | 448000 | 448500 | 447500 | 198 |
| 301 | 20231212 | 134800 | 75276925500 | 448000 | 448500 | 448500 | 447500 | 666 |
| 302 | 20231212 | 134700 | 74978584500 | 448000 | 448500 | 448500 | 448000 | 351 |
| 303 | 20231212 | 134600 | 74821316000 | 448500 | 448000 | 448500 | 448000 | 308 |
| 304 | 20231212 | 134500 | 74683314000 | 448000 | 448000 | 448500 | 448000 | 278 |
| 305 | 20231212 | 134400 | 74558767000 | 448000 | 448000 | 448500 | 448000 | 79 |
| 306 | 20231212 | 134300 | 74523371000 | 448000 | 448000 | 448500 | 447500 | 187 |
| 307 | 20231212 | 134200 | 74439593000 | 448000 | 448000 | 448500 | 447500 | 367 |
| 308 | 20231212 | 134100 | 74275198500 | 448000 | 448500 | 448500 | 448000 | 230 |
| 309 | 20231212 | 134000 | 74172127000 | 448000 | 448500 | 448500 | 448000 | 650 |
| 310 | 20231212 | 133900 | 73880924000 | 448000 | 448500 | 448500 | 448000 | 636 |
| 311 | 20231212 | 133800 | 73595743000 | 448500 | 447500 | 448500 | 447500 | 978 |
| 312 | 20231212 | 133700 | 73157582500 | 447500 | 447500 | 448000 | 447500 | 90 |
| 313 | 20231212 | 133600 | 73117305500 | 447500 | 447500 | 448000 | 447500 | 536 |
| 314 | 20231212 | 133500 | 72877247000 | 447500 | 448000 | 448000 | 447500 | 56 |
| 315 | 20231212 | 133400 | 72852182000 | 448000 | 447500 | 448000 | 447500 | 143 |
| 316 | 20231212 | 133300 | 72788182500 | 447500 | 446500 | 448000 | 446500 | 460 |
| 317 | 20231212 | 133200 | 72582452000 | 446500 | 447000 | 447000 | 446500 | 71 |
| 318 | 20231212 | 133100 | 72550728500 | 447000 | 446500 | 448000 | 446500 | 809 |
| 319 | 20231212 | 133000 | 72188921000 | 447000 | 448000 | 448000 | 446500 | 273 |
| 320 | 20231212 | 132900 | 72066834500 | 447500 | 447500 | 448000 | 447500 | 97 |
| 321 | 20231212 | 132800 | 72023424000 | 447500 | 447500 | 448000 | 447000 | 169 |
| 322 | 20231212 | 132700 | 71947801500 | 447500 | 448000 | 448500 | 447500 | 1324 |
| 323 | 20231212 | 132600 | 71354672500 | 447500 | 447500 | 448000 | 447500 | 287 |
| 324 | 20231212 | 132500 | 71226151500 | 447500 | 447000 | 447500 | 446500 | 756 |
| 325 | 20231212 | 132400 | 70888075500 | 446500 | 446500 | 446500 | 446000 | 422 |
| 326 | 20231212 | 132300 | 70699678000 | 446500 | 446000 | 446500 | 446000 | 63 |
| 327 | 20231212 | 132200 | 70671577000 | 446000 | 445500 | 446500 | 445500 | 319 |
| 328 | 20231212 | 132100 | 70529300000 | 445500 | 445500 | 446000 | 445500 | 82 |
| 329 | 20231212 | 132000 | 70492760500 | 445500 | 446000 | 446000 | 445500 | 160 |
| 330 | 20231212 | 131900 | 70421455500 | 445500 | 445500 | 446000 | 445500 | 57 |
| 331 | 20231212 | 131800 | 70396052500 | 445500 | 445500 | 446000 | 445500 | 219 |
| 332 | 20231212 | 131700 | 70298402500 | 446000 | 445000 | 446000 | 445000 | 1459 |
| 333 | 20231212 | 131600 | 69648353500 | 445000 | 445000 | 445500 | 445000 | 152 |
| 334 | 20231212 | 131500 | 69580673000 | 445000 | 445000 | 445500 | 445000 | 176 |
| 335 | 20231212 | 131400 | 69502344500 | 445000 | 445500 | 446000 | 445000 | 812 |
| 336 | 20231212 | 131300 | 69140611500 | 445500 | 445500 | 446000 | 445500 | 203 |
| 337 | 20231212 | 131200 | 69050169000 | 445500 | 445500 | 446000 | 445500 | 151 |
| 338 | 20231212 | 131100 | 68982897000 | 445500 | 446000 | 446000 | 445500 | 150 |
| 339 | 20231212 | 131000 | 68916068500 | 446000 | 445500 | 446000 | 445500 | 224 |
| 340 | 20231212 | 130900 | 68816268000 | 446000 | 445500 | 446000 | 445500 | 246 |
| 341 | 20231212 | 130800 | 68706665500 | 445500 | 446000 | 446000 | 445500 | 174 |
| 342 | 20231212 | 130700 | 68629144500 | 445500 | 445500 | 446000 | 445500 | 330 |
| 343 | 20231212 | 130600 | 68482116000 | 445500 | 446000 | 446000 | 445500 | 590 |
| 344 | 20231212 | 130500 | 68219039500 | 446000 | 446000 | 446500 | 446000 | 139 |
| 345 | 20231212 | 130400 | 68157041500 | 446000 | 446000 | 446500 | 446000 | 124 |
| 346 | 20231212 | 130300 | 68101726500 | 446000 | 446000 | 446500 | 446000 | 326 |
| 347 | 20231212 | 130200 | 67956327500 | 446000 | 446000 | 446500 | 446000 | 144 |
| 348 | 20231212 | 130100 | 67892101500 | 446000 | 446000 | 446500 | 446000 | 144 |
| 349 | 20231212 | 130000 | 67827875500 | 446000 | 446000 | 446500 | 446000 | 150 |
| 350 | 20231212 | 125900 | 67760963000 | 446000 | 446000 | 446500 | 446000 | 1101 |
| 351 | 20231212 | 125800 | 67269911500 | 446500 | 446000 | 446500 | 446000 | 128 |
| 352 | 20231212 | 125700 | 67212818000 | 446000 | 446500 | 446500 | 446000 | 370 |
| 353 | 20231212 | 125600 | 67047653500 | 447000 | 447000 | 447000 | 446500 | 126 |
| 354 | 20231212 | 125500 | 66991390500 | 446500 | 446500 | 447000 | 446500 | 121 |
| 355 | 20231212 | 125400 | 66937360500 | 446500 | 446500 | 447000 | 446500 | 210 |
| 356 | 20231212 | 125300 | 66843585500 | 446500 | 446500 | 447000 | 446500 | 125 |
| 357 | 20231212 | 125200 | 66787770000 | 446500 | 447000 | 447000 | 446500 | 135 |
| 358 | 20231212 | 125100 | 66727486500 | 447000 | 447500 | 447500 | 447000 | 219 |
| 359 | 20231212 | 125000 | 66629586500 | 447500 | 447000 | 447500 | 447000 | 54 |
| 360 | 20231212 | 124900 | 66605443500 | 447000 | 447000 | 447500 | 447000 | 349 |
| 361 | 20231212 | 124800 | 66449431000 | 447000 | 447000 | 447500 | 447000 | 51 |
| 362 | 20231212 | 124700 | 66426627000 | 447000 | 447500 | 448000 | 447000 | 175 |
| 363 | 20231212 | 124600 | 66348318500 | 447500 | 447500 | 448000 | 447500 | 169 |
| 364 | 20231212 | 124500 | 66272684500 | 447500 | 447500 | 448000 | 447500 | 122 |
| 365 | 20231212 | 124400 | 66218077500 | 447500 | 447500 | 448000 | 447000 | 536 |
| 366 | 20231212 | 124300 | 65978123000 | 447500 | 447500 | 447500 | 447000 | 159 |
| 367 | 20231212 | 124200 | 65907024000 | 447500 | 447000 | 447500 | 447000 | 252 |
| 368 | 20231212 | 124100 | 65794280000 | 447500 | 447500 | 447500 | 447000 | 917 |
| 369 | 20231212 | 124000 | 65383936000 | 447500 | 447500 | 448000 | 447500 | 134 |
| 370 | 20231212 | 123900 | 65323951000 | 447500 | 448000 | 448000 | 447500 | 56 |
| 371 | 20231212 | 123800 | 65298890000 | 448000 | 448000 | 448000 | 447500 | 155 |
| 372 | 20231212 | 123700 | 65229501000 | 448000 | 448000 | 448000 | 447500 | 101 |
| 373 | 20231212 | 123600 | 65184275000 | 448000 | 447500 | 448000 | 447000 | 320 |
| 374 | 20231212 | 123500 | 65041044500 | 447000 | 447000 | 447500 | 447000 | 316 |
| 375 | 20231212 | 123400 | 64899686500 | 447500 | 447500 | 448000 | 447000 | 348 |
| 376 | 20231212 | 123300 | 64743940500 | 447000 | 447500 | 448000 | 447000 | 321 |
| 377 | 20231212 | 123200 | 64600296000 | 447500 | 447500 | 448000 | 447000 | 518 |
| 378 | 20231212 | 123100 | 64368484000 | 447500 | 447000 | 448000 | 447000 | 585 |
| 379 | 20231212 | 123000 | 64106681500 | 447500 | 447000 | 447500 | 447000 | 151 |
| 380 | 20231212 | 122900 | 64039179500 | 447000 | 447000 | 447500 | 447000 | 91 |
| 381 | 20231212 | 122800 | 63998487000 | 447500 | 447000 | 447500 | 447000 | 88 |
| 382 | 20231212 | 122700 | 63959131500 | 447000 | 447000 | 447500 | 447000 | 121 |
| 383 | 20231212 | 122600 | 63905034500 | 447000 | 447000 | 447500 | 447000 | 559 |
| 384 | 20231212 | 122500 | 63654903000 | 447000 | 447500 | 447500 | 447000 | 224 |
| 385 | 20231212 | 122400 | 63554757000 | 447500 | 447000 | 447500 | 447000 | 104 |
| 386 | 20231212 | 122300 | 63508265500 | 447500 | 447000 | 447500 | 447000 | 129 |
| 387 | 20231212 | 122200 | 63450565500 | 447000 | 446500 | 447500 | 446000 | 482 |
| 388 | 20231212 | 122100 | 63235148000 | 446500 | 446500 | 446500 | 446000 | 175 |
| 389 | 20231212 | 122000 | 63157051500 | 446500 | 446000 | 446500 | 446000 | 200 |
| 390 | 20231212 | 121900 | 63067781500 | 446000 | 446500 | 446500 | 446000 | 225 |
| 391 | 20231212 | 121800 | 62967330500 | 446500 | 447000 | 447000 | 446500 | 346 |
| 392 | 20231212 | 121700 | 62812838500 | 447000 | 446500 | 447000 | 446500 | 109 |
| 393 | 20231212 | 121600 | 62764167500 | 446500 | 446000 | 447000 | 446000 | 430 |
| 394 | 20231212 | 121500 | 62572190000 | 446000 | 446500 | 446500 | 446000 | 73 |
| 395 | 20231212 | 121400 | 62539619500 | 446000 | 446500 | 446500 | 446000 | 158 |
| 396 | 20231212 | 121300 | 62469089500 | 446000 | 446500 | 446500 | 446000 | 209 |
| 397 | 20231212 | 121200 | 62375869500 | 446500 | 446000 | 446500 | 446000 | 76 |
| 398 | 20231212 | 121100 | 62341955500 | 446000 | 446500 | 446500 | 446000 | 447 |
| 399 | 20231212 | 121000 | 62142396500 | 446500 | 446500 | 446500 | 446000 | 209 |
| 400 | 20231212 | 120900 | 62049130000 | 446000 | 446500 | 446500 | 446000 | 153 |
| 401 | 20231212 | 120800 | 61980858000 | 446500 | 446000 | 446500 | 446000 | 82 |
| 402 | 20231212 | 120700 | 61944283000 | 446000 | 446000 | 446500 | 446000 | 210 |
| 403 | 20231212 | 120600 | 61850619000 | 446000 | 446000 | 446500 | 446000 | 106 |
| 404 | 20231212 | 120500 | 61803339500 | 446500 | 446000 | 446500 | 446000 | 92 |
| 405 | 20231212 | 120400 | 61762301000 | 446000 | 447000 | 447000 | 446000 | 215 |
| 406 | 20231212 | 120300 | 61666298000 | 447000 | 446500 | 447000 | 446500 | 324 |
| 407 | 20231212 | 120200 | 61521612000 | 446500 | 447000 | 447000 | 446500 | 101 |
| 408 | 20231212 | 120100 | 61476511500 | 446500 | 447000 | 447000 | 446500 | 83 |
| 409 | 20231212 | 120000 | 61439451000 | 446500 | 446500 | 447000 | 446500 | 165 |
| 410 | 20231212 | 115900 | 61365710000 | 446500 | 446500 | 447000 | 446500 | 187 |
| 411 | 20231212 | 115800 | 61282204500 | 447000 | 447000 | 447000 | 446500 | 105 |
| 412 | 20231212 | 115700 | 61235283000 | 447000 | 446500 | 447000 | 446500 | 98 |
| 413 | 20231212 | 115600 | 61191501000 | 447000 | 446500 | 447000 | 446500 | 492 |
| 414 | 20231212 | 115500 | 60971633500 | 446500 | 446000 | 447000 | 446000 | 407 |
| 415 | 20231212 | 115400 | 60789855000 | 446000 | 446500 | 446500 | 446000 | 318 |
| 416 | 20231212 | 115300 | 60647944000 | 446500 | 446000 | 446500 | 446000 | 124 |
| 417 | 20231212 | 115200 | 60592632500 | 446500 | 446500 | 447000 | 446000 | 2012 |
| 418 | 20231212 | 115100 | 59694272000 | 446500 | 446500 | 447000 | 446500 | 316 |
| 419 | 20231212 | 115000 | 59553173000 | 446500 | 446500 | 447000 | 446000 | 818 |
| 420 | 20231212 | 114900 | 59187896000 | 446500 | 446500 | 446500 | 446000 | 93 |
| 421 | 20231212 | 114800 | 59146394500 | 446000 | 446500 | 446500 | 446000 | 129 |
| 422 | 20231212 | 114700 | 59088849000 | 446000 | 446000 | 446500 | 446000 | 368 |
| 423 | 20231212 | 114600 | 58924590500 | 446000 | 446500 | 446500 | 446000 | 50 |
| 424 | 20231212 | 114500 | 58902276500 | 446000 | 446500 | 446500 | 446000 | 151 |
| 425 | 20231212 | 114400 | 58834913500 | 446500 | 446000 | 446500 | 446000 | 246 |
| 426 | 20231212 | 114300 | 58725102000 | 446500 | 445500 | 446500 | 445500 | 107 |
| 427 | 20231212 | 114200 | 58677396000 | 445500 | 446000 | 446000 | 445500 | 345 |
| 428 | 20231212 | 114100 | 58523587500 | 445500 | 445500 | 446000 | 445500 | 338 |
| 429 | 20231212 | 114000 | 58372871000 | 446000 | 445500 | 446000 | 445500 | 292 |
| 430 | 20231212 | 113900 | 58242694000 | 446000 | 445500 | 446000 | 445500 | 157 |
| 431 | 20231212 | 113800 | 58172735500 | 445500 | 446000 | 446500 | 445500 | 1284 |
| 432 | 20231212 | 113700 | 57600115000 | 446000 | 446500 | 446500 | 446000 | 267 |
| 433 | 20231212 | 113600 | 57480940500 | 446500 | 446500 | 446500 | 446000 | 152 |
| 434 | 20231212 | 113500 | 57413103000 | 446000 | 446500 | 446500 | 446000 | 275 |
| 435 | 20231212 | 113400 | 57290359500 | 446000 | 446500 | 446500 | 446000 | 110 |
| 436 | 20231212 | 113300 | 57241291500 | 446000 | 446500 | 446500 | 446000 | 333 |
| 437 | 20231212 | 113200 | 57092640000 | 446500 | 446500 | 447000 | 446000 | 566 |
| 438 | 20231212 | 113100 | 56839943500 | 446500 | 446500 | 447000 | 446500 | 229 |
| 439 | 20231212 | 113000 | 56737674000 | 446500 | 446500 | 447000 | 446500 | 163 |
| 440 | 20231212 | 112900 | 56664873500 | 447000 | 446500 | 447000 | 446500 | 167 |
| 441 | 20231212 | 112800 | 56590270500 | 447000 | 447000 | 447000 | 446500 | 346 |
| 442 | 20231212 | 112700 | 56435700000 | 447000 | 446500 | 447000 | 446500 | 428 |
| 443 | 20231212 | 112600 | 56244509000 | 447000 | 446500 | 447000 | 446500 | 213 |
| 444 | 20231212 | 112500 | 56149362000 | 447000 | 446500 | 447000 | 446500 | 769 |
| 445 | 20231212 | 112400 | 55805885000 | 446500 | 446500 | 447000 | 446000 | 235 |
| 446 | 20231212 | 112300 | 55700979000 | 446500 | 446500 | 447000 | 446000 | 372 |
| 447 | 20231212 | 112200 | 55534910000 | 446500 | 447000 | 447000 | 446000 | 1344 |
| 448 | 20231212 | 112100 | 54934754000 | 446500 | 447000 | 447000 | 446500 | 346 |
| 449 | 20231212 | 112000 | 54780117000 | 447000 | 446500 | 447000 | 446500 | 178 |
| 450 | 20231212 | 111900 | 54700599500 | 446500 | 447000 | 447000 | 446500 | 1623 |
| 451 | 20231212 | 111800 | 53975168000 | 447000 | 447500 | 447500 | 447000 | 168 |
| 452 | 20231212 | 111700 | 53900043500 | 447000 | 447000 | 447500 | 447000 | 192 |
| 453 | 20231212 | 111600 | 53814183500 | 447000 | 448000 | 448000 | 447000 | 448 |
| 454 | 20231212 | 111500 | 53613740500 | 447500 | 447500 | 448000 | 447500 | 182 |
| 455 | 20231212 | 111400 | 53532293500 | 447500 | 447500 | 448000 | 447500 | 933 |
| 456 | 20231212 | 111300 | 53114620500 | 448000 | 448000 | 448000 | 447500 | 505 |
| 457 | 20231212 | 111200 | 52888411500 | 447500 | 447500 | 448000 | 447500 | 163 |
| 458 | 20231212 | 111100 | 52815464000 | 447500 | 447500 | 448000 | 447500 | 177 |
| 459 | 20231212 | 111000 | 52736220500 | 448000 | 448000 | 448000 | 447500 | 65 |
| 460 | 20231212 | 110900 | 52707109500 | 447500 | 447500 | 448500 | 447500 | 297 |
| 461 | 20231212 | 110800 | 52574066000 | 447500 | 448000 | 448000 | 447500 | 301 |
| 462 | 20231212 | 110700 | 52439225500 | 447500 | 448000 | 448500 | 447500 | 109 |
| 463 | 20231212 | 110600 | 52390426000 | 447500 | 448500 | 448500 | 447500 | 187 |
| 464 | 20231212 | 110500 | 52306636000 | 448000 | 448500 | 448500 | 448000 | 153 |
| 465 | 20231212 | 110400 | 52238055500 | 448500 | 448000 | 448500 | 448000 | 138 |
| 466 | 20231212 | 110300 | 52176218000 | 448000 | 448000 | 448500 | 448000 | 60 |
| 467 | 20231212 | 110200 | 52149332500 | 448000 | 448000 | 448500 | 448000 | 97 |
| 468 | 20231212 | 110100 | 52105863500 | 448000 | 448000 | 448500 | 448000 | 216 |
| 469 | 20231212 | 110000 | 52009088000 | 448000 | 448000 | 448500 | 447500 | 538 |
| 470 | 20231212 | 105900 | 51767975500 | 448000 | 448000 | 448500 | 448000 | 282 |
| 471 | 20231212 | 105800 | 51641632500 | 448500 | 448500 | 449000 | 448000 | 602 |
| 472 | 20231212 | 105700 | 51371613500 | 449000 | 448500 | 449000 | 448500 | 161 |
| 473 | 20231212 | 105600 | 51299380500 | 449000 | 448500 | 449000 | 448500 | 157 |
| 474 | 20231212 | 105500 | 51228931000 | 448500 | 448500 | 449000 | 448500 | 216 |
| 475 | 20231212 | 105400 | 51132018500 | 448500 | 448500 | 449000 | 448500 | 417 |
| 476 | 20231212 | 105300 | 50944807000 | 448500 | 448500 | 449000 | 448500 | 413 |
| 477 | 20231212 | 105200 | 50759553500 | 448500 | 448500 | 449000 | 448000 | 930 |
| 478 | 20231212 | 105100 | 50342469500 | 448000 | 448000 | 448500 | 448000 | 307 |
| 479 | 20231212 | 105000 | 50204823500 | 448000 | 447500 | 448500 | 447500 | 1166 |
| 480 | 20231212 | 104900 | 49682461000 | 447500 | 447500 | 448000 | 447500 | 87 |
| 481 | 20231212 | 104800 | 49643525500 | 447500 | 448000 | 448000 | 447500 | 312 |
| 482 | 20231212 | 104700 | 49503890500 | 447500 | 447500 | 448000 | 447500 | 179 |
| 483 | 20231212 | 104600 | 49423769500 | 448000 | 447500 | 448000 | 447500 | 75 |
| 484 | 20231212 | 104500 | 49390187500 | 447500 | 447500 | 448000 | 447500 | 61 |
| 485 | 20231212 | 104400 | 49362886500 | 447500 | 447000 | 447500 | 447000 | 454 |
| 486 | 20231212 | 104300 | 49159786500 | 447000 | 447500 | 448000 | 447000 | 356 |
| 487 | 20231212 | 104200 | 49000490000 | 447500 | 447500 | 448000 | 447500 | 1472 |
| 488 | 20231212 | 104100 | 48341753500 | 448000 | 448000 | 448000 | 447500 | 127 |
| 489 | 20231212 | 104000 | 48284902500 | 447500 | 447500 | 448000 | 447500 | 89 |
| 490 | 20231212 | 103900 | 48245069000 | 448000 | 447500 | 448000 | 447500 | 77 |
| 491 | 20231212 | 103800 | 48210608500 | 447500 | 447500 | 448000 | 447500 | 122 |
| 492 | 20231212 | 103700 | 48155996000 | 447500 | 447500 | 448000 | 447500 | 238 |
| 493 | 20231212 | 103600 | 48049488000 | 447500 | 447500 | 448000 | 447000 | 532 |
| 494 | 20231212 | 103500 | 47811435000 | 447500 | 447000 | 447500 | 447000 | 156 |
| 495 | 20231212 | 103400 | 47741662500 | 447000 | 447000 | 447500 | 447000 | 151 |
| 496 | 20231212 | 103300 | 47674148500 | 447000 | 446500 | 447000 | 446500 | 402 |
| 497 | 20231212 | 103200 | 47494506000 | 446500 | 446500 | 447000 | 446500 | 169 |
| 498 | 20231212 | 103100 | 47419044500 | 446500 | 446500 | 447000 | 446500 | 549 |
| 499 | 20231212 | 103000 | 47173777000 | 446500 | 447000 | 447000 | 446500 | 36 |
| 500 | 20231212 | 102900 | 47157701500 | 446500 | 447000 | 447500 | 446500 | 455 |
| 501 | 20231212 | 102800 | 46954298500 | 447000 | 447500 | 447500 | 447000 | 372 |
| 502 | 20231212 | 102700 | 46787895500 | 447500 | 446000 | 447500 | 446000 | 925 |
| 503 | 20231212 | 102600 | 46374738500 | 446500 | 446500 | 446500 | 446000 | 365 |
| 504 | 20231212 | 102500 | 46211885000 | 446000 | 447000 | 447000 | 446000 | 2779 |
| 505 | 20231212 | 102400 | 44970131000 | 447500 | 447500 | 448000 | 447000 | 2625 |
| 506 | 20231212 | 102300 | 43795712500 | 447500 | 448000 | 448000 | 447500 | 140 |
| 507 | 20231212 | 102200 | 43733022500 | 447500 | 447500 | 448000 | 447500 | 588 |
| 508 | 20231212 | 102100 | 43469656500 | 447500 | 447500 | 448000 | 447500 | 268 |
| 509 | 20231212 | 102000 | 43349648500 | 447500 | 447500 | 448000 | 447500 | 124 |
| 510 | 20231212 | 101900 | 43294136500 | 447500 | 447500 | 448000 | 447500 | 84 |
| 511 | 20231212 | 101800 | 43256545000 | 447500 | 447500 | 448000 | 447500 | 72 |
| 512 | 20231212 | 101700 | 43224318000 | 447500 | 447500 | 448500 | 447500 | 654 |
| 513 | 20231212 | 101600 | 42931338000 | 447500 | 447500 | 448000 | 447500 | 208 |
| 514 | 20231212 | 101500 | 42838206000 | 448000 | 448000 | 448000 | 447500 | 498 |
| 515 | 20231212 | 101400 | 42615299500 | 447500 | 447500 | 448000 | 447500 | 158 |
| 516 | 20231212 | 101300 | 42544557500 | 448000 | 447500 | 448000 | 447500 | 376 |
| 517 | 20231212 | 101200 | 42376155000 | 447500 | 447500 | 448000 | 447500 | 624 |
| 518 | 20231212 | 101100 | 42096855000 | 447500 | 448000 | 448500 | 447500 | 1010 |
| 519 | 20231212 | 101000 | 41644541000 | 448500 | 448500 | 448500 | 448000 | 137 |
| 520 | 20231212 | 100900 | 41583161500 | 448000 | 447500 | 448500 | 447500 | 422 |
| 521 | 20231212 | 100800 | 41394154500 | 448000 | 448000 | 448500 | 447500 | 1043 |
| 522 | 20231212 | 100700 | 40926855500 | 447500 | 448500 | 448500 | 447500 | 568 |
| 523 | 20231212 | 100600 | 40672403000 | 448000 | 448000 | 448500 | 448000 | 113 |
| 524 | 20231212 | 100500 | 40621755000 | 448000 | 448000 | 448500 | 448000 | 719 |
| 525 | 20231212 | 100400 | 40299506000 | 448000 | 448500 | 448500 | 448000 | 131 |
| 526 | 20231212 | 100300 | 40240800500 | 448000 | 448000 | 449000 | 448000 | 537 |
| 527 | 20231212 | 100200 | 39999959000 | 448500 | 448000 | 448500 | 448000 | 638 |
| 528 | 20231212 | 100100 | 39713928500 | 448500 | 448500 | 449000 | 448000 | 2053 |
| 529 | 20231212 | 100000 | 38793084000 | 449000 | 449000 | 449000 | 448500 | 271 |
| 530 | 20231212 | 095900 | 38671486000 | 449000 | 448500 | 449000 | 448500 | 146 |
| 531 | 20231212 | 095800 | 38605954500 | 448500 | 448500 | 449000 | 448500 | 116 |
| 532 | 20231212 | 095700 | 38553889000 | 448500 | 448500 | 449000 | 448500 | 125 |
| 533 | 20231212 | 095600 | 38497792000 | 449000 | 449000 | 449000 | 448500 | 349 |
| 534 | 20231212 | 095500 | 38341175000 | 449000 | 449000 | 449500 | 449000 | 1625 |
| 535 | 20231212 | 095400 | 37611495500 | 449000 | 449500 | 449500 | 449000 | 582 |
| 536 | 20231212 | 095300 | 37350071000 | 449000 | 449000 | 449500 | 448500 | 1256 |
| 537 | 20231212 | 095200 | 36786022500 | 449000 | 449000 | 449500 | 448500 | 2495 |
| 538 | 20231212 | 095100 | 35665796000 | 449000 | 449000 | 449500 | 449000 | 148 |
| 539 | 20231212 | 095000 | 35599324000 | 449000 | 449500 | 449500 | 449000 | 267 |
| 540 | 20231212 | 094900 | 35479357500 | 449500 | 449000 | 449500 | 449000 | 1028 |
| 541 | 20231212 | 094800 | 35017469000 | 449000 | 449000 | 449500 | 449000 | 1454 |
| 542 | 20231212 | 094700 | 34364493000 | 449000 | 448000 | 449000 | 448000 | 9201 |
| 543 | 20231212 | 094600 | 30236056000 | 448000 | 448000 | 448500 | 448000 | 208 |
| 544 | 20231212 | 094500 | 30142839000 | 448000 | 448500 | 448500 | 448000 | 382 |
| 545 | 20231212 | 094400 | 29971662500 | 448000 | 448000 | 448500 | 448000 | 271 |
| 546 | 20231212 | 094300 | 29850248500 | 448500 | 448000 | 448500 | 448000 | 320 |
| 547 | 20231212 | 094200 | 29706849500 | 448000 | 448500 | 448500 | 448000 | 197 |
| 548 | 20231212 | 094100 | 29618563500 | 448000 | 448500 | 448500 | 448000 | 1026 |
| 549 | 20231212 | 094000 | 29158819000 | 448000 | 448000 | 448500 | 447500 | 1204 |
| 550 | 20231212 | 093900 | 28619444000 | 448000 | 447500 | 448000 | 447000 | 2508 |
| 551 | 20231212 | 093800 | 27496905000 | 447000 | 447000 | 447500 | 447000 | 211 |
| 552 | 20231212 | 093700 | 27402497000 | 447000 | 447000 | 447500 | 447000 | 231 |
| 553 | 20231212 | 093600 | 27299209500 | 447000 | 447500 | 447500 | 447000 | 348 |
| 554 | 20231212 | 093500 | 27143626500 | 447500 | 447000 | 447500 | 447000 | 128 |
| 555 | 20231212 | 093400 | 27086397500 | 447500 | 447000 | 447500 | 446500 | 2648 |
| 556 | 20231212 | 093300 | 25902408000 | 447000 | 446500 | 447000 | 446500 | 89 |
| 557 | 20231212 | 093200 | 25862654500 | 446500 | 446500 | 447000 | 446500 | 514 |
| 558 | 20231212 | 093100 | 25633033500 | 446500 | 446500 | 447000 | 446500 | 200 |
| 559 | 20231212 | 093000 | 25543730000 | 446500 | 446500 | 447000 | 446500 | 298 |
| 560 | 20231212 | 092900 | 25410656500 | 447000 | 446500 | 447000 | 446000 | 1351 |
| 561 | 20231212 | 092800 | 24807422000 | 446500 | 447000 | 447000 | 446500 | 3003 |
| 562 | 20231212 | 092700 | 23465439500 | 447000 | 447000 | 447500 | 447000 | 146 |
| 563 | 20231212 | 092600 | 23400147000 | 447000 | 447000 | 447500 | 447000 | 136 |
| 564 | 20231212 | 092500 | 23339316500 | 447500 | 447000 | 447500 | 447000 | 382 |
| 565 | 20231212 | 092400 | 23168463000 | 447000 | 447000 | 447500 | 447000 | 96 |
| 566 | 20231212 | 092300 | 23125547000 | 447000 | 447000 | 447500 | 447000 | 922 |
| 567 | 20231212 | 092200 | 22713409500 | 447000 | 446000 | 447000 | 446000 | 1175 |
| 568 | 20231212 | 092100 | 22188473500 | 446500 | 446000 | 446500 | 445500 | 1183 |
| 569 | 20231212 | 092000 | 21660750500 | 446000 | 444500 | 446500 | 444500 | 4414 |
| 570 | 20231212 | 091900 | 19694293000 | 445000 | 444500 | 445000 | 444500 | 585 |
| 571 | 20231212 | 091800 | 19434152500 | 444500 | 445000 | 445500 | 444500 | 1410 |
| 572 | 20231212 | 091700 | 18806972500 | 445000 | 446500 | 446500 | 445000 | 1817 |
| 573 | 20231212 | 091600 | 17997002000 | 446000 | 446000 | 446500 | 446000 | 315 |
| 574 | 20231212 | 091500 | 17856476000 | 446000 | 446000 | 446500 | 446000 | 1383 |
| 575 | 20231212 | 091400 | 17239640000 | 446000 | 446000 | 446500 | 446000 | 232 |
| 576 | 20231212 | 091300 | 17136110000 | 446000 | 447000 | 447500 | 446000 | 2068 |
| 577 | 20231212 | 091200 | 16212162000 | 447000 | 448000 | 448000 | 447000 | 1813 |
| 578 | 20231212 | 091100 | 15400935500 | 448500 | 447500 | 448500 | 447500 | 2100 |
| 579 | 20231212 | 091000 | 14460527000 | 448000 | 448000 | 448500 | 447500 | 3831 |
| 580 | 20231212 | 090900 | 12744558000 | 448000 | 446500 | 448000 | 446500 | 3367 |
| 581 | 20231212 | 090800 | 11238501000 | 447000 | 446500 | 447000 | 446000 | 2703 |
| 582 | 20231212 | 090700 | 10031621000 | 446500 | 447000 | 447500 | 446000 | 4249 |
| 583 | 20231212 | 090600 | 8133064500 | 447000 | 447000 | 447500 | 447000 | 591 |
| 584 | 20231212 | 090500 | 7868873000 | 447000 | 447000 | 447500 | 447000 | 531 |
| 585 | 20231212 | 090400 | 7631486500 | 447500 | 447500 | 447500 | 447000 | 692 |
| 586 | 20231212 | 090300 | 7322033000 | 447000 | 447000 | 447500 | 446500 | 1122 |
| 587 | 20231212 | 090200 | 6820485000 | 447000 | 447500 | 447500 | 446500 | 4135 |
| 588 | 20231212 | 090100 | 4972717500 | 447500 | 444500 | 447500 | 444000 | 4049 |
| 589 | 20231212 | 090000 | 3164953000 | 444000 | 446500 | 446500 | 443000 | 6925 |