35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 3 | 20231214 | 183900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 4 | 20231214 | 183800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 5 | 20231214 | 183700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 6 | 20231214 | 183600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 7 | 20231214 | 183500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 8 | 20231214 | 183400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 9 | 20231214 | 183300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 10 | 20231214 | 183200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 11 | 20231214 | 183100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 12 | 20231214 | 183000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 13 | 20231214 | 182900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 14 | 20231214 | 182800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 15 | 20231214 | 182700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 16 | 20231214 | 182600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 17 | 20231214 | 182500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 18 | 20231214 | 182400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 19 | 20231214 | 182300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 20 | 20231214 | 182200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 21 | 20231214 | 182100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 22 | 20231214 | 182000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 23 | 20231214 | 181900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 24 | 20231214 | 181800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 25 | 20231214 | 181700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 26 | 20231214 | 181600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 27 | 20231214 | 181500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 28 | 20231214 | 181400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 29 | 20231214 | 181300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 30 | 20231214 | 181200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 31 | 20231214 | 181100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 32 | 20231214 | 181000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 33 | 20231214 | 180900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 34 | 20231214 | 180800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 35 | 20231214 | 180700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 36 | 20231214 | 180600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 37 | 20231214 | 180500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 38 | 20231214 | 180400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 39 | 20231214 | 180300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 40 | 20231214 | 180200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 41 | 20231214 | 180100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 42 | 20231214 | 180000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 43 | 20231214 | 175900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 44 | 20231214 | 175800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 45 | 20231214 | 175700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 46 | 20231214 | 175600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 47 | 20231214 | 175500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 48 | 20231214 | 175400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 49 | 20231214 | 175300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 50 | 20231214 | 175200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 51 | 20231214 | 175100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 52 | 20231214 | 175000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 53 | 20231214 | 174900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 54 | 20231214 | 174800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 55 | 20231214 | 174700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 56 | 20231214 | 174600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 57 | 20231214 | 174500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 58 | 20231214 | 174400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 59 | 20231214 | 174300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 60 | 20231214 | 174200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 61 | 20231214 | 174100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 62 | 20231214 | 174000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 63 | 20231214 | 173900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 64 | 20231214 | 173800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 65 | 20231214 | 173700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 66 | 20231214 | 173600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 67 | 20231214 | 173500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 68 | 20231214 | 173400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 69 | 20231214 | 173300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 70 | 20231214 | 173200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 71 | 20231214 | 173100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 72 | 20231214 | 173000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 73 | 20231214 | 172900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 74 | 20231214 | 172800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 75 | 20231214 | 172700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 76 | 20231214 | 172600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 77 | 20231214 | 172500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 78 | 20231214 | 172400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 79 | 20231214 | 172300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 80 | 20231214 | 172200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 81 | 20231214 | 172100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 82 | 20231214 | 172000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 83 | 20231214 | 171900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 84 | 20231214 | 171800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 85 | 20231214 | 171700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 86 | 20231214 | 171600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 87 | 20231214 | 171500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 88 | 20231214 | 171400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 89 | 20231214 | 171300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 90 | 20231214 | 171200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 91 | 20231214 | 171100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 92 | 20231214 | 171000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 93 | 20231214 | 170900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 94 | 20231214 | 170800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 95 | 20231214 | 170700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 96 | 20231214 | 170600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 97 | 20231214 | 170500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 98 | 20231214 | 170400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 99 | 20231214 | 170300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 100 | 20231214 | 170200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 101 | 20231214 | 170100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 102 | 20231214 | 170000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 103 | 20231214 | 165900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 104 | 20231214 | 165800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 105 | 20231214 | 165700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 106 | 20231214 | 165600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 107 | 20231214 | 165500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 108 | 20231214 | 165400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 109 | 20231214 | 165300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 110 | 20231214 | 165200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 111 | 20231214 | 165100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 112 | 20231214 | 165000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 113 | 20231214 | 164900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 114 | 20231214 | 164800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 115 | 20231214 | 164700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 116 | 20231214 | 164600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 117 | 20231214 | 164500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 118 | 20231214 | 164400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 119 | 20231214 | 164300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 120 | 20231214 | 164200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 121 | 20231214 | 164100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 122 | 20231214 | 164000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 123 | 20231214 | 163900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 124 | 20231214 | 163800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 125 | 20231214 | 163700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 126 | 20231214 | 163600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 127 | 20231214 | 163500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 128 | 20231214 | 163400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 129 | 20231214 | 163300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 130 | 20231214 | 163200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 131 | 20231214 | 163100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 132 | 20231214 | 163000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 133 | 20231214 | 162900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 134 | 20231214 | 162800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 135 | 20231214 | 162700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 136 | 20231214 | 162600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 137 | 20231214 | 162500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 138 | 20231214 | 162400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 139 | 20231214 | 162300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 140 | 20231214 | 162200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 141 | 20231214 | 162100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 142 | 20231214 | 162000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 143 | 20231214 | 161900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 144 | 20231214 | 161800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 145 | 20231214 | 161700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 146 | 20231214 | 161600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 147 | 20231214 | 161500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 148 | 20231214 | 161400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 149 | 20231214 | 161300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 150 | 20231214 | 161200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 151 | 20231214 | 161100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 152 | 20231214 | 161000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 153 | 20231214 | 160900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 154 | 20231214 | 160800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 155 | 20231214 | 160700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 156 | 20231214 | 160600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 157 | 20231214 | 160500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 158 | 20231214 | 160400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 159 | 20231214 | 160300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 160 | 20231214 | 160200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 161 | 20231214 | 160100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 162 | 20231214 | 160000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 163 | 20231214 | 155900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 164 | 20231214 | 155800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 165 | 20231214 | 155700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 166 | 20231214 | 155600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 167 | 20231214 | 155500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 168 | 20231214 | 155400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 169 | 20231214 | 155300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 170 | 20231214 | 155200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 171 | 20231214 | 155100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 172 | 20231214 | 155000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 173 | 20231214 | 154900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 174 | 20231214 | 154800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 175 | 20231214 | 154700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 176 | 20231214 | 154600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 177 | 20231214 | 154500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 178 | 20231214 | 154400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 179 | 20231214 | 154300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 180 | 20231214 | 154200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 181 | 20231214 | 154100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 182 | 20231214 | 154000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 183 | 20231214 | 153900 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 184 | 20231214 | 153800 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 185 | 20231214 | 153700 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 186 | 20231214 | 153600 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 187 | 20231214 | 153500 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 188 | 20231214 | 153400 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 189 | 20231214 | 153300 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 190 | 20231214 | 153200 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 191 | 20231214 | 153100 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 192 | 20231214 | 153000 | 425504440000 | 350000 | 350000 | 350000 | 350000 | 122661 |
| 193 | 20231214 | 152900 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 194 | 20231214 | 152800 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 195 | 20231214 | 152700 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 196 | 20231214 | 152600 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 197 | 20231214 | 152500 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 198 | 20231214 | 152400 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 199 | 20231214 | 152300 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 200 | 20231214 | 152200 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 201 | 20231214 | 152100 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 202 | 20231214 | 152000 | 382573090000 | 349000 | 349000 | 349000 | 349000 | 0 |
| 203 | 20231214 | 151900 | 382573090000 | 349000 | 349000 | 349500 | 348500 | 5429 |
| 204 | 20231214 | 151800 | 380677563000 | 349000 | 348500 | 349500 | 348500 | 12108 |
| 205 | 20231214 | 151700 | 376452561500 | 349000 | 349000 | 349000 | 348500 | 3146 |
| 206 | 20231214 | 151600 | 375355478500 | 348500 | 348500 | 349000 | 348000 | 5810 |
| 207 | 20231214 | 151500 | 373331105500 | 348000 | 347500 | 348500 | 347500 | 6525 |
| 208 | 20231214 | 151400 | 371060405000 | 347500 | 348000 | 348000 | 347500 | 973 |
| 209 | 20231214 | 151300 | 370721983500 | 348000 | 348000 | 348000 | 347500 | 2722 |
| 210 | 20231214 | 151200 | 369775615000 | 347500 | 347500 | 348000 | 347000 | 2620 |
| 211 | 20231214 | 151100 | 368865034000 | 348000 | 348500 | 348500 | 347500 | 2557 |
| 212 | 20231214 | 151000 | 367975524500 | 348000 | 349000 | 349000 | 348000 | 3477 |
| 213 | 20231214 | 150900 | 366763945500 | 348500 | 348500 | 349000 | 348500 | 1339 |
| 214 | 20231214 | 150800 | 366296869500 | 349000 | 348500 | 349000 | 348000 | 4712 |
| 215 | 20231214 | 150700 | 364653699500 | 348500 | 348500 | 348500 | 348000 | 2049 |
| 216 | 20231214 | 150600 | 363939764500 | 348500 | 347500 | 348500 | 347500 | 5756 |
| 217 | 20231214 | 150500 | 361934668000 | 348000 | 347500 | 348500 | 347500 | 5011 |
| 218 | 20231214 | 150400 | 360190724000 | 348000 | 347500 | 348000 | 347000 | 1307 |
| 219 | 20231214 | 150300 | 359736318500 | 348000 | 347500 | 348000 | 347000 | 4080 |
| 220 | 20231214 | 150200 | 358318386500 | 348000 | 347500 | 348000 | 347000 | 3356 |
| 221 | 20231214 | 150100 | 357152353500 | 347500 | 348000 | 348000 | 347000 | 4961 |
| 222 | 20231214 | 150000 | 355428038500 | 348000 | 348000 | 348500 | 347500 | 2819 |
| 223 | 20231214 | 145900 | 354447641500 | 348000 | 348500 | 348500 | 348000 | 2121 |
| 224 | 20231214 | 145800 | 353709266500 | 348000 | 348000 | 348500 | 347500 | 4719 |
| 225 | 20231214 | 145700 | 352067422000 | 347500 | 348000 | 348000 | 347500 | 1640 |
| 226 | 20231214 | 145600 | 351497344500 | 348000 | 348000 | 348500 | 347500 | 2252 |
| 227 | 20231214 | 145500 | 350713644000 | 347500 | 348000 | 348500 | 347500 | 2707 |
| 228 | 20231214 | 145400 | 349772139500 | 347500 | 347500 | 348000 | 347500 | 2340 |
| 229 | 20231214 | 145300 | 348957996500 | 347500 | 348500 | 348500 | 347500 | 1547 |
| 230 | 20231214 | 145200 | 348419727500 | 348000 | 348000 | 348500 | 347500 | 2055 |
| 231 | 20231214 | 145100 | 347704918000 | 348000 | 348500 | 349000 | 347500 | 4750 |
| 232 | 20231214 | 145000 | 346050326500 | 348500 | 349000 | 349000 | 348500 | 2090 |
| 233 | 20231214 | 144900 | 345321397000 | 348500 | 348500 | 349000 | 348000 | 3424 |
| 234 | 20231214 | 144800 | 344127575000 | 348500 | 349000 | 349500 | 348500 | 5485 |
| 235 | 20231214 | 144700 | 342214246000 | 349000 | 349000 | 349500 | 348500 | 2678 |
| 236 | 20231214 | 144600 | 341279734500 | 349000 | 349000 | 349500 | 348500 | 1913 |
| 237 | 20231214 | 144500 | 340612165500 | 349500 | 348500 | 349500 | 348500 | 5635 |
| 238 | 20231214 | 144400 | 338645468500 | 348500 | 348500 | 349000 | 348500 | 2510 |
| 239 | 20231214 | 144300 | 337769565500 | 349000 | 348000 | 349000 | 347500 | 4071 |
| 240 | 20231214 | 144200 | 336351695000 | 347500 | 347000 | 348000 | 347000 | 6718 |
| 241 | 20231214 | 144100 | 334016280000 | 347500 | 347000 | 347500 | 347000 | 802 |
| 242 | 20231214 | 144000 | 333737801500 | 347000 | 347500 | 347500 | 347000 | 885 |
| 243 | 20231214 | 143900 | 333430525500 | 347500 | 346500 | 347500 | 346500 | 2352 |
| 244 | 20231214 | 143800 | 332613960000 | 347500 | 347500 | 347500 | 346500 | 1350 |
| 245 | 20231214 | 143700 | 332145516500 | 347000 | 347500 | 347500 | 346500 | 3075 |
| 246 | 20231214 | 143600 | 331078318500 | 347000 | 347500 | 348000 | 347000 | 2976 |
| 247 | 20231214 | 143500 | 330043964000 | 347500 | 347000 | 348000 | 347000 | 4347 |
| 248 | 20231214 | 143400 | 328533940000 | 347500 | 347000 | 347500 | 346500 | 3667 |
| 249 | 20231214 | 143300 | 327261004500 | 347500 | 348000 | 348500 | 347000 | 4423 |
| 250 | 20231214 | 143200 | 325723000000 | 348500 | 348500 | 349000 | 348000 | 4535 |
| 251 | 20231214 | 143100 | 324142474000 | 348500 | 349500 | 349500 | 348500 | 11008 |
| 252 | 20231214 | 143000 | 320299455000 | 349500 | 349500 | 349500 | 349000 | 6961 |
| 253 | 20231214 | 142900 | 317866989500 | 349500 | 349000 | 349500 | 349000 | 6335 |
| 254 | 20231214 | 142800 | 315653475500 | 349500 | 349000 | 349500 | 348500 | 13164 |
| 255 | 20231214 | 142700 | 311058711000 | 349000 | 348000 | 349000 | 347500 | 19674 |
| 256 | 20231214 | 142600 | 304207233000 | 347500 | 348000 | 348000 | 347500 | 5605 |
| 257 | 20231214 | 142500 | 302257109500 | 348000 | 347000 | 348000 | 347000 | 8277 |
| 258 | 20231214 | 142400 | 299380943000 | 347000 | 347500 | 347500 | 347000 | 5287 |
| 259 | 20231214 | 142300 | 297544105000 | 347500 | 346000 | 347500 | 346000 | 16118 |
| 260 | 20231214 | 142200 | 291952696500 | 346000 | 345500 | 346500 | 345500 | 5009 |
| 261 | 20231214 | 142100 | 290219160500 | 345500 | 344500 | 346000 | 344000 | 9719 |
| 262 | 20231214 | 142000 | 286865702500 | 344500 | 344500 | 345500 | 344500 | 4159 |
| 263 | 20231214 | 141900 | 285431767500 | 344500 | 345500 | 345500 | 344500 | 6540 |
| 264 | 20231214 | 141800 | 283174806000 | 345500 | 345500 | 345500 | 344500 | 4031 |
| 265 | 20231214 | 141700 | 281783436500 | 345000 | 344500 | 345500 | 344500 | 4398 |
| 266 | 20231214 | 141600 | 280265589500 | 344500 | 345000 | 345000 | 344500 | 3956 |
| 267 | 20231214 | 141500 | 278901119500 | 345000 | 345000 | 345000 | 344000 | 8604 |
| 268 | 20231214 | 141400 | 275936134000 | 345000 | 344500 | 345000 | 343000 | 2830 |
| 269 | 20231214 | 141300 | 274962136500 | 344000 | 342000 | 344500 | 342000 | 4799 |
| 270 | 20231214 | 141200 | 273315607500 | 342000 | 342000 | 343000 | 341000 | 8789 |
| 271 | 20231214 | 141100 | 270312376000 | 342000 | 342500 | 343500 | 341500 | 9725 |
| 272 | 20231214 | 141000 | 266982388500 | 342500 | 344000 | 344500 | 342500 | 4529 |
| 273 | 20231214 | 140900 | 265427895500 | 344500 | 343000 | 344500 | 342500 | 8460 |
| 274 | 20231214 | 140800 | 262524520000 | 343000 | 344500 | 345000 | 342500 | 11262 |
| 275 | 20231214 | 140700 | 258654902000 | 344500 | 345500 | 345500 | 344500 | 2623 |
| 276 | 20231214 | 140600 | 257750047000 | 345000 | 345000 | 345500 | 345000 | 1248 |
| 277 | 20231214 | 140500 | 257319133000 | 345000 | 345000 | 345500 | 345000 | 630 |
| 278 | 20231214 | 140400 | 257101663500 | 345000 | 345500 | 345500 | 345000 | 357 |
| 279 | 20231214 | 140300 | 256978427500 | 345000 | 344500 | 345500 | 344500 | 1664 |
| 280 | 20231214 | 140200 | 256404467500 | 344500 | 345000 | 345500 | 344500 | 2685 |
| 281 | 20231214 | 140100 | 255478357000 | 345500 | 345500 | 345500 | 345000 | 1291 |
| 282 | 20231214 | 140000 | 255032568000 | 345500 | 345500 | 346000 | 345000 | 3110 |
| 283 | 20231214 | 135900 | 253958030000 | 346000 | 345500 | 346000 | 345500 | 487 |
| 284 | 20231214 | 135800 | 253789582000 | 346000 | 345500 | 346000 | 345500 | 696 |
| 285 | 20231214 | 135700 | 253548897500 | 345500 | 346000 | 346500 | 345500 | 2015 |
| 286 | 20231214 | 135600 | 252851812500 | 346500 | 346000 | 346500 | 345500 | 1980 |
| 287 | 20231214 | 135500 | 252166738000 | 345500 | 345500 | 346000 | 345500 | 503 |
| 288 | 20231214 | 135400 | 251992754500 | 346000 | 346000 | 346000 | 345500 | 1072 |
| 289 | 20231214 | 135300 | 251621935500 | 346000 | 346000 | 346000 | 345500 | 811 |
| 290 | 20231214 | 135200 | 251341435500 | 346000 | 345500 | 346000 | 345000 | 2247 |
| 291 | 20231214 | 135100 | 250565548500 | 345500 | 345000 | 345500 | 345000 | 816 |
| 292 | 20231214 | 135000 | 250283866500 | 345000 | 345500 | 345500 | 345000 | 580 |
| 293 | 20231214 | 134900 | 250083526500 | 345000 | 345000 | 345500 | 345000 | 322 |
| 294 | 20231214 | 134800 | 249972317500 | 345000 | 345000 | 345500 | 344500 | 594 |
| 295 | 20231214 | 134700 | 249767304500 | 345500 | 344500 | 345500 | 344500 | 1141 |
| 296 | 20231214 | 134600 | 249373725000 | 345000 | 344500 | 345000 | 344500 | 427 |
| 297 | 20231214 | 134500 | 249226591500 | 344500 | 345000 | 345000 | 344500 | 1120 |
| 298 | 20231214 | 134400 | 248840581000 | 345000 | 345000 | 345500 | 344500 | 1764 |
| 299 | 20231214 | 134300 | 248232013000 | 345500 | 346000 | 346000 | 345000 | 875 |
| 300 | 20231214 | 134200 | 247929682500 | 345500 | 345500 | 346000 | 345000 | 776 |
| 301 | 20231214 | 134100 | 247661696000 | 345000 | 345500 | 346000 | 345000 | 2495 |
| 302 | 20231214 | 134000 | 246799323000 | 345500 | 346000 | 346000 | 345500 | 405 |
| 303 | 20231214 | 133900 | 246659346000 | 345500 | 346000 | 346000 | 345500 | 637 |
| 304 | 20231214 | 133800 | 246439201000 | 345500 | 346500 | 346500 | 345500 | 1371 |
| 305 | 20231214 | 133700 | 245964879500 | 346000 | 346500 | 347000 | 346000 | 2333 |
| 306 | 20231214 | 133600 | 245156382500 | 347000 | 346500 | 347000 | 346500 | 848 |
| 307 | 20231214 | 133500 | 244862327500 | 346500 | 347000 | 347000 | 346500 | 961 |
| 308 | 20231214 | 133400 | 244528989000 | 346500 | 346000 | 347000 | 346000 | 5242 |
| 309 | 20231214 | 133300 | 242711787000 | 346500 | 346500 | 346500 | 346000 | 418 |
| 310 | 20231214 | 133200 | 242567041000 | 346000 | 346500 | 346500 | 346000 | 707 |
| 311 | 20231214 | 133100 | 242322197500 | 346500 | 347000 | 347000 | 346000 | 2740 |
| 312 | 20231214 | 133000 | 241372649000 | 346500 | 347000 | 347000 | 346500 | 833 |
| 313 | 20231214 | 132900 | 241083815500 | 347000 | 346500 | 347000 | 346500 | 629 |
| 314 | 20231214 | 132800 | 240865776000 | 346500 | 347000 | 347000 | 346500 | 467 |
| 315 | 20231214 | 132700 | 240703792000 | 346500 | 346500 | 347000 | 346500 | 310 |
| 316 | 20231214 | 132600 | 240596321000 | 347000 | 347000 | 347000 | 346500 | 538 |
| 317 | 20231214 | 132500 | 240409791000 | 346500 | 346500 | 347000 | 346500 | 362 |
| 318 | 20231214 | 132400 | 240284284500 | 347000 | 347000 | 347000 | 346500 | 478 |
| 319 | 20231214 | 132300 | 240118605000 | 346500 | 347000 | 347000 | 346500 | 861 |
| 320 | 20231214 | 132200 | 239820148500 | 346500 | 347000 | 347000 | 346500 | 715 |
| 321 | 20231214 | 132100 | 239572233500 | 346500 | 346500 | 347000 | 346000 | 1624 |
| 322 | 20231214 | 132000 | 239009605000 | 346500 | 346000 | 346500 | 346000 | 488 |
| 323 | 20231214 | 131900 | 238840612500 | 346000 | 347000 | 347000 | 346000 | 3339 |
| 324 | 20231214 | 131800 | 237683533500 | 347000 | 347000 | 347000 | 346500 | 632 |
| 325 | 20231214 | 131700 | 237464419000 | 346500 | 346500 | 347000 | 346000 | 1433 |
| 326 | 20231214 | 131600 | 236967872500 | 346500 | 346000 | 346500 | 346000 | 860 |
| 327 | 20231214 | 131500 | 236669959000 | 346000 | 345500 | 346500 | 345500 | 1590 |
| 328 | 20231214 | 131400 | 236119848500 | 346000 | 345500 | 346000 | 345500 | 405 |
| 329 | 20231214 | 131300 | 235979882000 | 346000 | 345500 | 346000 | 345500 | 256 |
| 330 | 20231214 | 131200 | 235891417000 | 345500 | 346500 | 346500 | 345000 | 2689 |
| 331 | 20231214 | 131100 | 234961478000 | 346500 | 346000 | 346500 | 346000 | 740 |
| 332 | 20231214 | 131000 | 234705279000 | 346500 | 346000 | 346500 | 345500 | 786 |
| 333 | 20231214 | 130900 | 234433276000 | 346000 | 346500 | 346500 | 345500 | 3273 |
| 334 | 20231214 | 130800 | 233301121000 | 346500 | 346500 | 347000 | 346000 | 1255 |
| 335 | 20231214 | 130700 | 232866661000 | 346500 | 347000 | 347500 | 346500 | 3469 |
| 336 | 20231214 | 130600 | 231662930500 | 347500 | 347000 | 347500 | 347000 | 6926 |
| 337 | 20231214 | 130500 | 229258280000 | 347000 | 345500 | 347000 | 345500 | 14804 |
| 338 | 20231214 | 130400 | 224129550000 | 346000 | 345500 | 346000 | 345000 | 2921 |
| 339 | 20231214 | 130300 | 223120126500 | 345000 | 344500 | 345500 | 344500 | 1392 |
| 340 | 20231214 | 130200 | 222639996000 | 344500 | 345000 | 345500 | 344500 | 3784 |
| 341 | 20231214 | 130100 | 221334564500 | 345000 | 345500 | 345500 | 345000 | 1178 |
| 342 | 20231214 | 130000 | 220927636000 | 345500 | 345500 | 345500 | 345000 | 471 |
| 343 | 20231214 | 125900 | 220764939500 | 345000 | 345500 | 345500 | 345000 | 1649 |
| 344 | 20231214 | 125800 | 220195273000 | 345500 | 345500 | 345500 | 345000 | 709 |
| 345 | 20231214 | 125700 | 219950362500 | 345500 | 344500 | 345500 | 344500 | 2725 |
| 346 | 20231214 | 125600 | 219010202000 | 344500 | 344000 | 345000 | 344000 | 2656 |
| 347 | 20231214 | 125500 | 218095025000 | 344000 | 344000 | 344500 | 344000 | 1404 |
| 348 | 20231214 | 125400 | 217611925000 | 344000 | 344000 | 344500 | 344000 | 260 |
| 349 | 20231214 | 125300 | 217522425500 | 344500 | 344000 | 344500 | 344000 | 472 |
| 350 | 20231214 | 125200 | 217359940500 | 344000 | 344500 | 344500 | 344000 | 552 |
| 351 | 20231214 | 125100 | 217169841500 | 344500 | 344000 | 344500 | 344000 | 687 |
| 352 | 20231214 | 125000 | 216933197500 | 344000 | 344000 | 345000 | 344000 | 1594 |
| 353 | 20231214 | 124900 | 216384094000 | 344500 | 344000 | 344500 | 344000 | 1851 |
| 354 | 20231214 | 124800 | 215746988000 | 344000 | 344000 | 344500 | 344000 | 549 |
| 355 | 20231214 | 124700 | 215557913000 | 344500 | 344000 | 344500 | 344000 | 3027 |
| 356 | 20231214 | 124600 | 214516517500 | 344000 | 343500 | 344000 | 343500 | 624 |
| 357 | 20231214 | 124500 | 214302057500 | 343500 | 343500 | 344000 | 343000 | 1681 |
| 358 | 20231214 | 124400 | 213724641500 | 343500 | 344000 | 344000 | 343500 | 73 |
| 359 | 20231214 | 124300 | 213699551000 | 343500 | 343500 | 344000 | 343500 | 286 |
| 360 | 20231214 | 124200 | 213601292500 | 343000 | 343000 | 344000 | 343000 | 741 |
| 361 | 20231214 | 124100 | 213346788000 | 343500 | 343000 | 343500 | 342500 | 2037 |
| 362 | 20231214 | 124000 | 212647881000 | 343000 | 343000 | 343500 | 343000 | 141 |
| 363 | 20231214 | 123900 | 212599504000 | 343000 | 344000 | 344000 | 343000 | 434 |
| 364 | 20231214 | 123800 | 212450434500 | 343500 | 344000 | 344000 | 343500 | 467 |
| 365 | 20231214 | 123700 | 212290004500 | 343500 | 343500 | 344000 | 343500 | 1396 |
| 366 | 20231214 | 123600 | 211810358500 | 343000 | 342500 | 343500 | 342500 | 1182 |
| 367 | 20231214 | 123500 | 211404932000 | 342500 | 343000 | 343000 | 342500 | 276 |
| 368 | 20231214 | 123400 | 211310373500 | 342500 | 342500 | 343000 | 342500 | 173 |
| 369 | 20231214 | 123300 | 211251076500 | 343000 | 343000 | 343500 | 342500 | 655 |
| 370 | 20231214 | 123200 | 211026405000 | 343000 | 343500 | 343500 | 343000 | 273 |
| 371 | 20231214 | 123100 | 210932749500 | 343500 | 343500 | 343500 | 343000 | 475 |
| 372 | 20231214 | 123000 | 210769808500 | 343500 | 344000 | 344000 | 342500 | 410 |
| 373 | 20231214 | 122900 | 210629031000 | 343500 | 343000 | 344000 | 343000 | 1403 |
| 374 | 20231214 | 122800 | 210147202500 | 343000 | 342500 | 343000 | 342500 | 435 |
| 375 | 20231214 | 122700 | 209998051000 | 342500 | 342000 | 343000 | 342000 | 1804 |
| 376 | 20231214 | 122600 | 209380057500 | 342000 | 342000 | 342500 | 342000 | 377 |
| 377 | 20231214 | 122500 | 209251101000 | 342000 | 342000 | 342500 | 342000 | 207 |
| 378 | 20231214 | 122400 | 209180298500 | 342500 | 342500 | 342500 | 342000 | 349 |
| 379 | 20231214 | 122300 | 209060808500 | 342500 | 342500 | 343000 | 342000 | 646 |
| 380 | 20231214 | 122200 | 208839545000 | 342000 | 342000 | 342500 | 342000 | 477 |
| 381 | 20231214 | 122100 | 208676352000 | 343000 | 343000 | 343500 | 342000 | 5066 |
| 382 | 20231214 | 122000 | 206942745500 | 343500 | 343500 | 343500 | 343000 | 166 |
| 383 | 20231214 | 121900 | 206885798500 | 343000 | 342500 | 343500 | 342000 | 2058 |
| 384 | 20231214 | 121800 | 206180819500 | 342500 | 343500 | 344000 | 342500 | 981 |
| 385 | 20231214 | 121700 | 205844066000 | 343500 | 344000 | 344000 | 343500 | 256 |
| 386 | 20231214 | 121600 | 205756052000 | 344000 | 344000 | 344000 | 343500 | 1342 |
| 387 | 20231214 | 121500 | 205294418500 | 344000 | 344000 | 344500 | 343500 | 3210 |
| 388 | 20231214 | 121400 | 204190211500 | 344000 | 343500 | 344000 | 343500 | 721 |
| 389 | 20231214 | 121300 | 203942458500 | 343000 | 342500 | 343500 | 342500 | 2456 |
| 390 | 20231214 | 121200 | 203099833000 | 342500 | 343000 | 343000 | 342500 | 602 |
| 391 | 20231214 | 121100 | 202893641500 | 343000 | 342500 | 343000 | 342500 | 1006 |
| 392 | 20231214 | 121000 | 202549078500 | 342500 | 342500 | 343000 | 342500 | 2885 |
| 393 | 20231214 | 120900 | 201560963500 | 342500 | 343500 | 343500 | 342500 | 1311 |
| 394 | 20231214 | 120800 | 201111352000 | 343500 | 343000 | 343500 | 343000 | 1578 |
| 395 | 20231214 | 120700 | 200569763000 | 343000 | 343500 | 344000 | 343000 | 3414 |
| 396 | 20231214 | 120600 | 199397084500 | 343500 | 344000 | 344000 | 343500 | 793 |
| 397 | 20231214 | 120500 | 199124650000 | 343500 | 344000 | 344000 | 343500 | 266 |
| 398 | 20231214 | 120400 | 199033211500 | 344000 | 343500 | 344000 | 343500 | 303 |
| 399 | 20231214 | 120300 | 198929094000 | 343500 | 344000 | 344000 | 343500 | 1959 |
| 400 | 20231214 | 120200 | 198256147000 | 343500 | 343500 | 344000 | 343000 | 3111 |
| 401 | 20231214 | 120100 | 197187618000 | 343500 | 344000 | 344500 | 343500 | 1769 |
| 402 | 20231214 | 120000 | 196579161000 | 344000 | 344500 | 345000 | 344000 | 158 |
| 403 | 20231214 | 115900 | 196524754500 | 344500 | 344500 | 345000 | 344500 | 310 |
| 404 | 20231214 | 115800 | 196417953500 | 345000 | 345500 | 345500 | 344500 | 2417 |
| 405 | 20231214 | 115700 | 195584772500 | 345000 | 345500 | 345500 | 345000 | 930 |
| 406 | 20231214 | 115600 | 195263608000 | 345500 | 345000 | 345500 | 345000 | 332 |
| 407 | 20231214 | 115500 | 195148971000 | 345000 | 345000 | 345500 | 345000 | 521 |
| 408 | 20231214 | 115400 | 194969210500 | 345500 | 344500 | 345500 | 344500 | 3704 |
| 409 | 20231214 | 115300 | 193691261000 | 344500 | 344500 | 345000 | 344000 | 969 |
| 410 | 20231214 | 115200 | 193357513000 | 344500 | 344500 | 345000 | 344500 | 1047 |
| 411 | 20231214 | 115100 | 192996811000 | 344500 | 344500 | 345000 | 344000 | 942 |
| 412 | 20231214 | 115000 | 192672276000 | 345000 | 344500 | 345000 | 344500 | 320 |
| 413 | 20231214 | 114900 | 192561989000 | 345000 | 345000 | 345000 | 344500 | 435 |
| 414 | 20231214 | 114800 | 192412038000 | 344500 | 344500 | 345000 | 344500 | 433 |
| 415 | 20231214 | 114700 | 192262860000 | 344500 | 344500 | 345000 | 344500 | 355 |
| 416 | 20231214 | 114600 | 192140541500 | 345000 | 345000 | 345500 | 344500 | 761 |
| 417 | 20231214 | 114500 | 191877990000 | 345000 | 344000 | 345500 | 344000 | 3360 |
| 418 | 20231214 | 114400 | 190719516500 | 344000 | 345000 | 345000 | 344000 | 1007 |
| 419 | 20231214 | 114300 | 190372872500 | 345000 | 345000 | 345000 | 344500 | 386 |
| 420 | 20231214 | 114200 | 190239827000 | 344500 | 344500 | 345000 | 344000 | 1705 |
| 421 | 20231214 | 114100 | 189652778000 | 344000 | 344000 | 345000 | 343500 | 1540 |
| 422 | 20231214 | 114000 | 189122634000 | 344000 | 345500 | 345500 | 344000 | 7065 |
| 423 | 20231214 | 113900 | 186687277500 | 345500 | 345500 | 346000 | 345000 | 1323 |
| 424 | 20231214 | 113800 | 186230434500 | 345500 | 345500 | 346000 | 345500 | 1000 |
| 425 | 20231214 | 113700 | 185884850000 | 345500 | 345000 | 346000 | 345000 | 2648 |
| 426 | 20231214 | 113600 | 184969928000 | 345000 | 345000 | 345500 | 344500 | 1400 |
| 427 | 20231214 | 113500 | 184486992500 | 345000 | 345500 | 345500 | 344500 | 1356 |
| 428 | 20231214 | 113400 | 184019086000 | 345000 | 345000 | 345500 | 344500 | 1786 |
| 429 | 20231214 | 113300 | 183402893000 | 345500 | 345500 | 346000 | 345000 | 1809 |
| 430 | 20231214 | 113200 | 182777945000 | 345500 | 345500 | 346000 | 345500 | 1645 |
| 431 | 20231214 | 113100 | 182209223000 | 345500 | 345500 | 346000 | 345500 | 998 |
| 432 | 20231214 | 113000 | 181864161000 | 345500 | 344500 | 346000 | 344500 | 3274 |
| 433 | 20231214 | 112900 | 180734416500 | 344500 | 345500 | 346000 | 344500 | 3947 |
| 434 | 20231214 | 112800 | 179372246000 | 346000 | 346000 | 346000 | 345500 | 775 |
| 435 | 20231214 | 112700 | 179104333000 | 346000 | 347000 | 347000 | 345500 | 1954 |
| 436 | 20231214 | 112600 | 178427564500 | 346500 | 346500 | 347500 | 346000 | 4408 |
| 437 | 20231214 | 112500 | 176898624000 | 346500 | 347000 | 347500 | 346500 | 6163 |
| 438 | 20231214 | 112400 | 174760339000 | 347000 | 344500 | 347500 | 344000 | 13875 |
| 439 | 20231214 | 112300 | 169960743000 | 344500 | 344500 | 344500 | 344000 | 1361 |
| 440 | 20231214 | 112200 | 169492496500 | 344500 | 344500 | 344500 | 344000 | 1170 |
| 441 | 20231214 | 112100 | 169089705000 | 344500 | 343500 | 344500 | 342500 | 6451 |
| 442 | 20231214 | 112000 | 166876106000 | 343000 | 343500 | 344000 | 342500 | 2420 |
| 443 | 20231214 | 111900 | 166046259000 | 344000 | 344000 | 344500 | 343500 | 1581 |
| 444 | 20231214 | 111800 | 165502971000 | 344000 | 344000 | 344500 | 344000 | 1593 |
| 445 | 20231214 | 111700 | 164954820000 | 344500 | 344000 | 344500 | 344000 | 991 |
| 446 | 20231214 | 111600 | 164613735500 | 344500 | 344500 | 344500 | 344000 | 1819 |
| 447 | 20231214 | 111500 | 163987258000 | 344500 | 344000 | 344500 | 344000 | 1605 |
| 448 | 20231214 | 111400 | 163434440000 | 344000 | 343500 | 344500 | 343500 | 837 |
| 449 | 20231214 | 111300 | 163146329000 | 343500 | 343500 | 344500 | 343000 | 2977 |
| 450 | 20231214 | 111200 | 162123007000 | 343500 | 344500 | 344500 | 343500 | 2402 |
| 451 | 20231214 | 111100 | 161296498500 | 344500 | 344500 | 345000 | 344000 | 2755 |
| 452 | 20231214 | 111000 | 160347431500 | 344500 | 343500 | 345000 | 343000 | 2989 |
| 453 | 20231214 | 110900 | 159319404500 | 343000 | 344000 | 344000 | 343000 | 1955 |
| 454 | 20231214 | 110800 | 158648073000 | 343500 | 345000 | 345500 | 343500 | 4813 |
| 455 | 20231214 | 110700 | 156991122000 | 345000 | 345500 | 346000 | 345000 | 1956 |
| 456 | 20231214 | 110600 | 156315343000 | 345500 | 346000 | 346000 | 345000 | 2166 |
| 457 | 20231214 | 110500 | 155566589000 | 346000 | 347500 | 347500 | 345500 | 5996 |
| 458 | 20231214 | 110400 | 153488963000 | 347000 | 347500 | 348000 | 347000 | 6941 |
| 459 | 20231214 | 110300 | 151077398000 | 347500 | 346500 | 347500 | 346000 | 10913 |
| 460 | 20231214 | 110200 | 147290991500 | 346000 | 344000 | 346500 | 344000 | 12449 |
| 461 | 20231214 | 110100 | 142989595000 | 344000 | 343500 | 344000 | 343500 | 3113 |
| 462 | 20231214 | 110000 | 141919531500 | 343500 | 344500 | 345000 | 343500 | 4716 |
| 463 | 20231214 | 105900 | 140296738500 | 344000 | 344500 | 345500 | 344000 | 5414 |
| 464 | 20231214 | 105800 | 138430142500 | 345000 | 346000 | 346000 | 344000 | 8690 |
| 465 | 20231214 | 105700 | 135433683000 | 345500 | 344500 | 346500 | 344500 | 13746 |
| 466 | 20231214 | 105600 | 130686779000 | 345000 | 342000 | 345000 | 342000 | 16180 |
| 467 | 20231214 | 105500 | 125128915500 | 341500 | 341500 | 342500 | 341000 | 8116 |
| 468 | 20231214 | 105400 | 122354151000 | 341000 | 342000 | 342000 | 340500 | 4493 |
| 469 | 20231214 | 105300 | 120820891000 | 342000 | 340500 | 342000 | 340500 | 6927 |
| 470 | 20231214 | 105200 | 118456337000 | 340500 | 341000 | 341000 | 340500 | 2775 |
| 471 | 20231214 | 105100 | 117510214500 | 341000 | 340000 | 341000 | 340000 | 6983 |
| 472 | 20231214 | 105000 | 115132294500 | 340500 | 338500 | 340500 | 338000 | 9387 |
| 473 | 20231214 | 104900 | 111946312000 | 338500 | 339000 | 339000 | 338000 | 3620 |
| 474 | 20231214 | 104800 | 110720947500 | 339000 | 339000 | 339500 | 338500 | 2954 |
| 475 | 20231214 | 104700 | 109719397000 | 339500 | 340000 | 340000 | 338000 | 3461 |
| 476 | 20231214 | 104600 | 108545979500 | 340000 | 340500 | 340500 | 339500 | 8694 |
| 477 | 20231214 | 104500 | 105589986000 | 340500 | 339500 | 340500 | 339000 | 14474 |
| 478 | 20231214 | 104400 | 100670833500 | 339500 | 337500 | 339500 | 337500 | 10659 |
| 479 | 20231214 | 104300 | 97062071000 | 338000 | 336500 | 338000 | 336000 | 22751 |
| 480 | 20231214 | 104200 | 89393458500 | 336000 | 335500 | 336500 | 335000 | 4724 |
| 481 | 20231214 | 104100 | 87806936500 | 335500 | 335000 | 335500 | 335000 | 164 |
| 482 | 20231214 | 104000 | 87751972500 | 335000 | 336000 | 336000 | 335000 | 3174 |
| 483 | 20231214 | 103900 | 86686745500 | 336000 | 335500 | 336000 | 335000 | 2504 |
| 484 | 20231214 | 103800 | 85846418000 | 335500 | 334500 | 335500 | 334000 | 8788 |
| 485 | 20231214 | 103700 | 82903716000 | 334000 | 334500 | 334500 | 334000 | 426 |
| 486 | 20231214 | 103600 | 82761421000 | 334000 | 334000 | 334500 | 334000 | 283 |
| 487 | 20231214 | 103500 | 82666895500 | 334000 | 334000 | 334500 | 334000 | 232 |
| 488 | 20231214 | 103400 | 82589385000 | 334000 | 333500 | 334500 | 333500 | 1730 |
| 489 | 20231214 | 103300 | 82011577000 | 333500 | 334000 | 334000 | 333000 | 1588 |
| 490 | 20231214 | 103200 | 81481793000 | 334000 | 334000 | 334000 | 333500 | 325 |
| 491 | 20231214 | 103100 | 81373251000 | 333500 | 334000 | 334000 | 333500 | 411 |
| 492 | 20231214 | 103000 | 81236090000 | 334000 | 333000 | 334000 | 333000 | 594 |
| 493 | 20231214 | 102900 | 81037980500 | 333000 | 333000 | 333000 | 332000 | 829 |
| 494 | 20231214 | 102800 | 80762077500 | 332500 | 333000 | 333000 | 332500 | 1083 |
| 495 | 20231214 | 102700 | 80401949000 | 332500 | 333000 | 333000 | 332500 | 197 |
| 496 | 20231214 | 102600 | 80336423000 | 333000 | 332500 | 333000 | 332500 | 1077 |
| 497 | 20231214 | 102500 | 79978267500 | 332500 | 333000 | 333500 | 332500 | 477 |
| 498 | 20231214 | 102400 | 79819426000 | 333000 | 333000 | 333500 | 333000 | 712 |
| 499 | 20231214 | 102300 | 79582312000 | 333000 | 333500 | 333500 | 333000 | 628 |
| 500 | 20231214 | 102200 | 79373183000 | 333000 | 333000 | 333500 | 333000 | 310 |
| 501 | 20231214 | 102100 | 79269937500 | 333500 | 332500 | 333500 | 332500 | 1288 |
| 502 | 20231214 | 102000 | 78841145000 | 332500 | 332500 | 333000 | 332500 | 227 |
| 503 | 20231214 | 101900 | 78765663000 | 332500 | 332500 | 333000 | 332500 | 302 |
| 504 | 20231214 | 101800 | 78665209000 | 332500 | 333500 | 333500 | 332500 | 818 |
| 505 | 20231214 | 101700 | 78392865500 | 333500 | 333000 | 333500 | 333000 | 455 |
| 506 | 20231214 | 101600 | 78241203000 | 333000 | 333500 | 333500 | 333000 | 230 |
| 507 | 20231214 | 101500 | 78164564500 | 333500 | 333000 | 333500 | 333000 | 1113 |
| 508 | 20231214 | 101400 | 77793401000 | 333500 | 333500 | 333500 | 333000 | 653 |
| 509 | 20231214 | 101300 | 77575810500 | 334000 | 333000 | 334000 | 333000 | 1593 |
| 510 | 20231214 | 101200 | 77044690000 | 333000 | 333000 | 333500 | 333000 | 713 |
| 511 | 20231214 | 101100 | 76807254500 | 333500 | 333000 | 333500 | 333000 | 2160 |
| 512 | 20231214 | 101000 | 76087879500 | 333500 | 333500 | 333500 | 333000 | 2816 |
| 513 | 20231214 | 100900 | 75150058000 | 333000 | 334000 | 334000 | 333000 | 1081 |
| 514 | 20231214 | 100800 | 74789580500 | 334000 | 334000 | 334500 | 333500 | 1071 |
| 515 | 20231214 | 100700 | 74431770000 | 334000 | 334000 | 334000 | 333500 | 697 |
| 516 | 20231214 | 100600 | 74199006500 | 334000 | 334500 | 335000 | 334000 | 4018 |
| 517 | 20231214 | 100500 | 72854854000 | 334000 | 333000 | 334500 | 333000 | 2728 |
| 518 | 20231214 | 100400 | 71944039000 | 333000 | 333000 | 333500 | 332500 | 910 |
| 519 | 20231214 | 100300 | 71640984500 | 333500 | 333000 | 333500 | 333000 | 1486 |
| 520 | 20231214 | 100200 | 71146132500 | 333000 | 333000 | 333000 | 332500 | 665 |
| 521 | 20231214 | 100100 | 70924693000 | 333000 | 332500 | 333500 | 332000 | 1078 |
| 522 | 20231214 | 100000 | 70565923500 | 332500 | 332000 | 332500 | 332000 | 126 |
| 523 | 20231214 | 095900 | 70524049500 | 332000 | 333000 | 333000 | 331500 | 1813 |
| 524 | 20231214 | 095800 | 69921467500 | 333000 | 331500 | 333500 | 331500 | 2111 |
| 525 | 20231214 | 095700 | 69219567000 | 332000 | 331500 | 332000 | 331500 | 2088 |
| 526 | 20231214 | 095600 | 68527265000 | 331500 | 332500 | 332500 | 331500 | 1693 |
| 527 | 20231214 | 095500 | 67965467500 | 332500 | 332500 | 332500 | 332000 | 731 |
| 528 | 20231214 | 095400 | 67722725500 | 332000 | 332500 | 332500 | 332000 | 707 |
| 529 | 20231214 | 095300 | 67487969500 | 332500 | 332000 | 332500 | 331500 | 1632 |
| 530 | 20231214 | 095200 | 66946104000 | 332000 | 333000 | 333000 | 332000 | 411 |
| 531 | 20231214 | 095100 | 66809538500 | 332500 | 332500 | 333500 | 332000 | 1571 |
| 532 | 20231214 | 095000 | 66286236000 | 332000 | 332500 | 332500 | 332000 | 385 |
| 533 | 20231214 | 094900 | 66158269000 | 332500 | 332500 | 333000 | 332000 | 3401 |
| 534 | 20231214 | 094800 | 65027916500 | 332500 | 333500 | 333500 | 332500 | 2427 |
| 535 | 20231214 | 094700 | 64219681000 | 333500 | 333500 | 334000 | 333500 | 508 |
| 536 | 20231214 | 094600 | 64050240000 | 333500 | 333500 | 334000 | 333500 | 466 |
| 537 | 20231214 | 094500 | 63894817000 | 333500 | 333500 | 334000 | 333000 | 858 |
| 538 | 20231214 | 094400 | 63608688000 | 333500 | 333500 | 334000 | 333500 | 357 |
| 539 | 20231214 | 094300 | 63489623500 | 333500 | 333500 | 334000 | 333500 | 1219 |
| 540 | 20231214 | 094200 | 63083078000 | 334000 | 334000 | 334500 | 333500 | 514 |
| 541 | 20231214 | 094100 | 62911396000 | 334000 | 333500 | 334500 | 333500 | 914 |
| 542 | 20231214 | 094000 | 62606238000 | 333500 | 334000 | 334000 | 333500 | 719 |
| 543 | 20231214 | 093900 | 62366427500 | 334000 | 333500 | 334000 | 333000 | 1234 |
| 544 | 20231214 | 093800 | 61955240500 | 333000 | 333500 | 333500 | 333000 | 1260 |
| 545 | 20231214 | 093700 | 61535509500 | 333500 | 334000 | 334000 | 333000 | 1422 |
| 546 | 20231214 | 093600 | 61061282000 | 333500 | 334000 | 334500 | 333500 | 2425 |
| 547 | 20231214 | 093500 | 60251474500 | 334000 | 334000 | 334500 | 334000 | 673 |
| 548 | 20231214 | 093400 | 60026670500 | 334000 | 334000 | 334500 | 334000 | 2594 |
| 549 | 20231214 | 093300 | 59160115000 | 334000 | 335000 | 335500 | 334000 | 1535 |
| 550 | 20231214 | 093200 | 58646294000 | 335000 | 334500 | 335000 | 334000 | 2624 |
| 551 | 20231214 | 093100 | 57768344500 | 334500 | 335000 | 335000 | 334000 | 3151 |
| 552 | 20231214 | 093000 | 56714031500 | 335500 | 335000 | 335500 | 335000 | 1627 |
| 553 | 20231214 | 092900 | 56168954500 | 334500 | 335000 | 335000 | 334500 | 994 |
| 554 | 20231214 | 092800 | 55836393500 | 335000 | 335000 | 335000 | 334500 | 763 |
| 555 | 20231214 | 092700 | 55581116000 | 334500 | 334000 | 335000 | 334000 | 1100 |
| 556 | 20231214 | 092600 | 55213118000 | 334000 | 334000 | 335000 | 334000 | 602 |
| 557 | 20231214 | 092500 | 55011864500 | 334500 | 335000 | 335500 | 334000 | 904 |
| 558 | 20231214 | 092400 | 54709147500 | 335000 | 336000 | 336000 | 335000 | 719 |
| 559 | 20231214 | 092300 | 54468077000 | 336000 | 334000 | 336000 | 334000 | 6539 |
| 560 | 20231214 | 092200 | 52278114000 | 334000 | 334000 | 334500 | 333500 | 2133 |
| 561 | 20231214 | 092100 | 51565819500 | 334000 | 335000 | 335000 | 334000 | 3566 |
| 562 | 20231214 | 092000 | 50372899000 | 334500 | 334500 | 335000 | 334500 | 791 |
| 563 | 20231214 | 091900 | 50108034000 | 334500 | 334500 | 335000 | 334000 | 1034 |
| 564 | 20231214 | 091800 | 49762311000 | 334500 | 335000 | 335500 | 334000 | 2120 |
| 565 | 20231214 | 091700 | 49052921000 | 335000 | 335000 | 335500 | 334500 | 1416 |
| 566 | 20231214 | 091600 | 48578296500 | 335000 | 336000 | 336000 | 335000 | 1507 |
| 567 | 20231214 | 091500 | 48072697000 | 335500 | 336000 | 336500 | 335500 | 5342 |
| 568 | 20231214 | 091400 | 46277766000 | 336000 | 335000 | 336000 | 334500 | 3950 |
| 569 | 20231214 | 091300 | 44952797500 | 334500 | 334500 | 335000 | 334000 | 1558 |
| 570 | 20231214 | 091200 | 44431534500 | 335000 | 335000 | 335500 | 334500 | 1142 |
| 571 | 20231214 | 091100 | 44049038000 | 334500 | 335500 | 336000 | 334500 | 5223 |
| 572 | 20231214 | 091000 | 42297658000 | 335500 | 336500 | 336500 | 335000 | 4530 |
| 573 | 20231214 | 090900 | 40775776500 | 336500 | 335500 | 337000 | 335500 | 8724 |
| 574 | 20231214 | 090800 | 37841062000 | 336000 | 333500 | 336000 | 333000 | 12163 |
| 575 | 20231214 | 090700 | 33773903000 | 333500 | 332500 | 334000 | 332000 | 2974 |
| 576 | 20231214 | 090600 | 32783421500 | 332000 | 332000 | 333000 | 332000 | 8917 |
| 577 | 20231214 | 090500 | 29818969000 | 332000 | 333500 | 334500 | 331500 | 17931 |
| 578 | 20231214 | 090400 | 23850608500 | 333500 | 334500 | 334500 | 333500 | 4668 |
| 579 | 20231214 | 090300 | 22291381500 | 334500 | 335000 | 336000 | 334000 | 5793 |
| 580 | 20231214 | 090200 | 20351758000 | 335000 | 335000 | 336000 | 334500 | 9134 |
| 581 | 20231214 | 090100 | 17287554000 | 335000 | 334500 | 336500 | 334500 | 15978 |
| 582 | 20231214 | 090000 | 11929673500 | 335000 | 335500 | 336500 | 334500 | 35553 |