35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 3 | 20231211 | 184600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 4 | 20231211 | 184500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 5 | 20231211 | 184400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 6 | 20231211 | 184300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 7 | 20231211 | 184200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 8 | 20231211 | 184100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 9 | 20231211 | 184000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 10 | 20231211 | 183900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 11 | 20231211 | 183800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 12 | 20231211 | 183700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 13 | 20231211 | 183600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 14 | 20231211 | 183500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 15 | 20231211 | 183400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 16 | 20231211 | 183300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 17 | 20231211 | 183200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 18 | 20231211 | 183100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 19 | 20231211 | 183000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 20 | 20231211 | 182900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 21 | 20231211 | 182800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 22 | 20231211 | 182700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 23 | 20231211 | 182600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 24 | 20231211 | 182500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 25 | 20231211 | 182400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 26 | 20231211 | 182300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 27 | 20231211 | 182200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 28 | 20231211 | 182100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 29 | 20231211 | 182000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 30 | 20231211 | 181900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 31 | 20231211 | 181800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 32 | 20231211 | 181700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 33 | 20231211 | 181600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 34 | 20231211 | 181500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 35 | 20231211 | 181400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 36 | 20231211 | 181300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 37 | 20231211 | 181200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 38 | 20231211 | 181100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 39 | 20231211 | 181000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 40 | 20231211 | 180900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 41 | 20231211 | 180800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 42 | 20231211 | 180700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 43 | 20231211 | 180600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 44 | 20231211 | 180500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 45 | 20231211 | 180400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 46 | 20231211 | 180300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 47 | 20231211 | 180200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 48 | 20231211 | 180100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 49 | 20231211 | 180000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 50 | 20231211 | 175900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 51 | 20231211 | 175800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 52 | 20231211 | 175700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 53 | 20231211 | 175600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 54 | 20231211 | 175500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 55 | 20231211 | 175400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 56 | 20231211 | 175300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 57 | 20231211 | 175200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 58 | 20231211 | 175100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 59 | 20231211 | 175000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 60 | 20231211 | 174900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 61 | 20231211 | 174800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 62 | 20231211 | 174700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 63 | 20231211 | 174600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 64 | 20231211 | 174500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 65 | 20231211 | 174400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 66 | 20231211 | 174300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 67 | 20231211 | 174200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 68 | 20231211 | 174100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 69 | 20231211 | 174000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 70 | 20231211 | 173900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 71 | 20231211 | 173800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 72 | 20231211 | 173700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 73 | 20231211 | 173600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 74 | 20231211 | 173500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 75 | 20231211 | 173400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 76 | 20231211 | 173300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 77 | 20231211 | 173200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 78 | 20231211 | 173100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 79 | 20231211 | 173000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 80 | 20231211 | 172900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 81 | 20231211 | 172800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 82 | 20231211 | 172700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 83 | 20231211 | 172600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 84 | 20231211 | 172500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 85 | 20231211 | 172400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 86 | 20231211 | 172300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 87 | 20231211 | 172200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 88 | 20231211 | 172100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 89 | 20231211 | 172000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 90 | 20231211 | 171900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 91 | 20231211 | 171800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 92 | 20231211 | 171700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 93 | 20231211 | 171600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 94 | 20231211 | 171500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 95 | 20231211 | 171400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 96 | 20231211 | 171300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 97 | 20231211 | 171200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 98 | 20231211 | 171100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 99 | 20231211 | 171000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 100 | 20231211 | 170900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 101 | 20231211 | 170800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 102 | 20231211 | 170700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 103 | 20231211 | 170600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 104 | 20231211 | 170500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 105 | 20231211 | 170400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 106 | 20231211 | 170300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 107 | 20231211 | 170200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 108 | 20231211 | 170100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 109 | 20231211 | 170000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 110 | 20231211 | 165900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 111 | 20231211 | 165800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 112 | 20231211 | 165700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 113 | 20231211 | 165600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 114 | 20231211 | 165500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 115 | 20231211 | 165400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 116 | 20231211 | 165300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 117 | 20231211 | 165200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 118 | 20231211 | 165100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 119 | 20231211 | 165000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 120 | 20231211 | 164900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 121 | 20231211 | 164800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 122 | 20231211 | 164700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 123 | 20231211 | 164600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 124 | 20231211 | 164500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 125 | 20231211 | 164400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 126 | 20231211 | 164300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 127 | 20231211 | 164200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 128 | 20231211 | 164100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 129 | 20231211 | 164000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 130 | 20231211 | 163900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 131 | 20231211 | 163800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 132 | 20231211 | 163700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 133 | 20231211 | 163600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 134 | 20231211 | 163500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 135 | 20231211 | 163400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 136 | 20231211 | 163300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 137 | 20231211 | 163200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 138 | 20231211 | 163100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 139 | 20231211 | 163000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 140 | 20231211 | 162900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 141 | 20231211 | 162800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 142 | 20231211 | 162700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 143 | 20231211 | 162600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 144 | 20231211 | 162500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 145 | 20231211 | 162400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 146 | 20231211 | 162300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 147 | 20231211 | 162200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 148 | 20231211 | 162100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 149 | 20231211 | 162000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 150 | 20231211 | 161900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 151 | 20231211 | 161800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 152 | 20231211 | 161700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 153 | 20231211 | 161600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 154 | 20231211 | 161500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 155 | 20231211 | 161400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 156 | 20231211 | 161300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 157 | 20231211 | 161200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 158 | 20231211 | 161100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 159 | 20231211 | 161000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 160 | 20231211 | 160900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 161 | 20231211 | 160800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 162 | 20231211 | 160700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 163 | 20231211 | 160600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 164 | 20231211 | 160500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 165 | 20231211 | 160400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 166 | 20231211 | 160300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 167 | 20231211 | 160200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 168 | 20231211 | 160100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 169 | 20231211 | 160000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 170 | 20231211 | 155900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 171 | 20231211 | 155800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 172 | 20231211 | 155700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 173 | 20231211 | 155600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 174 | 20231211 | 155500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 175 | 20231211 | 155400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 176 | 20231211 | 155300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 177 | 20231211 | 155200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 178 | 20231211 | 155100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 179 | 20231211 | 155000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 180 | 20231211 | 154900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 181 | 20231211 | 154800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 182 | 20231211 | 154700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 183 | 20231211 | 154600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 184 | 20231211 | 154500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 185 | 20231211 | 154400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 186 | 20231211 | 154300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 187 | 20231211 | 154200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 188 | 20231211 | 154100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 189 | 20231211 | 154000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 190 | 20231211 | 153900 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 191 | 20231211 | 153800 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 192 | 20231211 | 153700 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 193 | 20231211 | 153600 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 194 | 20231211 | 153500 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 195 | 20231211 | 153400 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 196 | 20231211 | 153300 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 197 | 20231211 | 153200 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 198 | 20231211 | 153100 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 199 | 20231211 | 153000 | 135899556500 | 446000 | 446000 | 446000 | 446000 | 25311 |
| 200 | 20231211 | 152900 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 201 | 20231211 | 152800 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 202 | 20231211 | 152700 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 203 | 20231211 | 152600 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 204 | 20231211 | 152500 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 205 | 20231211 | 152400 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 206 | 20231211 | 152300 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 207 | 20231211 | 152200 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 208 | 20231211 | 152100 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 209 | 20231211 | 152000 | 124610850500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 210 | 20231211 | 151900 | 124610850500 | 445000 | 444000 | 445000 | 444000 | 3230 |
| 211 | 20231211 | 151800 | 123174221500 | 444000 | 444500 | 444500 | 444000 | 278 |
| 212 | 20231211 | 151700 | 123050753000 | 444500 | 444000 | 444500 | 444000 | 604 |
| 213 | 20231211 | 151600 | 122782541500 | 444500 | 444500 | 444500 | 444000 | 293 |
| 214 | 20231211 | 151500 | 122652394500 | 444500 | 444000 | 444500 | 444000 | 195 |
| 215 | 20231211 | 151400 | 122565779500 | 444000 | 444500 | 444500 | 444000 | 306 |
| 216 | 20231211 | 151300 | 122429891000 | 444000 | 444000 | 444500 | 444000 | 108 |
| 217 | 20231211 | 151200 | 122381925000 | 444500 | 444500 | 445000 | 444000 | 914 |
| 218 | 20231211 | 151100 | 121975883500 | 444500 | 445000 | 445000 | 444500 | 445 |
| 219 | 20231211 | 151000 | 121778063500 | 444500 | 445000 | 445000 | 444500 | 262 |
| 220 | 20231211 | 150900 | 121661561500 | 444500 | 444500 | 445000 | 444500 | 1279 |
| 221 | 20231211 | 150800 | 121093006000 | 445000 | 444500 | 445000 | 444500 | 449 |
| 222 | 20231211 | 150700 | 120893412500 | 444500 | 443500 | 444500 | 443500 | 3414 |
| 223 | 20231211 | 150600 | 119377443500 | 443500 | 443500 | 444000 | 443500 | 234 |
| 224 | 20231211 | 150500 | 119273607500 | 444000 | 444000 | 444000 | 443500 | 228 |
| 225 | 20231211 | 150400 | 119172473000 | 443500 | 443000 | 444000 | 443000 | 954 |
| 226 | 20231211 | 150300 | 118749409000 | 443500 | 443500 | 444000 | 443000 | 1978 |
| 227 | 20231211 | 150200 | 117872329500 | 443500 | 443500 | 444000 | 443500 | 970 |
| 228 | 20231211 | 150100 | 117442110000 | 443500 | 443500 | 444000 | 443500 | 564 |
| 229 | 20231211 | 150000 | 117191964500 | 444000 | 443500 | 444000 | 443500 | 411 |
| 230 | 20231211 | 145900 | 117009674500 | 443500 | 443500 | 444000 | 443500 | 338 |
| 231 | 20231211 | 145800 | 116859706500 | 443500 | 443500 | 444000 | 443500 | 478 |
| 232 | 20231211 | 145700 | 116647710500 | 444000 | 443500 | 444000 | 443500 | 444 |
| 233 | 20231211 | 145600 | 116450785000 | 443500 | 444000 | 444500 | 443500 | 1888 |
| 234 | 20231211 | 145500 | 115612498500 | 444000 | 444500 | 444500 | 444000 | 990 |
| 235 | 20231211 | 145400 | 115172905500 | 444500 | 444500 | 444500 | 444000 | 459 |
| 236 | 20231211 | 145300 | 114969077000 | 444500 | 444500 | 444500 | 444000 | 241 |
| 237 | 20231211 | 145200 | 114862024500 | 444000 | 444500 | 444500 | 444000 | 168 |
| 238 | 20231211 | 145100 | 114787377000 | 444500 | 444500 | 444500 | 444000 | 724 |
| 239 | 20231211 | 145000 | 114465737500 | 444500 | 444000 | 444500 | 444000 | 145 |
| 240 | 20231211 | 144900 | 114401320000 | 444000 | 444500 | 444500 | 444000 | 129 |
| 241 | 20231211 | 144800 | 114344007000 | 444500 | 444000 | 444500 | 444000 | 194 |
| 242 | 20231211 | 144700 | 114257827500 | 444500 | 444000 | 444500 | 444000 | 298 |
| 243 | 20231211 | 144600 | 114125384000 | 444000 | 443500 | 444500 | 443500 | 2790 |
| 244 | 20231211 | 144500 | 112886556000 | 443500 | 444000 | 444000 | 443500 | 348 |
| 245 | 20231211 | 144400 | 112732126500 | 443500 | 444000 | 444000 | 443500 | 591 |
| 246 | 20231211 | 144300 | 112469793500 | 443500 | 443500 | 444000 | 443500 | 552 |
| 247 | 20231211 | 144200 | 112224854000 | 443500 | 443500 | 444000 | 443500 | 355 |
| 248 | 20231211 | 144100 | 112067355500 | 443500 | 443500 | 444000 | 443500 | 439 |
| 249 | 20231211 | 144000 | 111872617500 | 443500 | 443500 | 444000 | 443500 | 588 |
| 250 | 20231211 | 143900 | 111611832000 | 443500 | 444000 | 444000 | 443500 | 1247 |
| 251 | 20231211 | 143800 | 111058782500 | 444000 | 444000 | 444000 | 443500 | 338 |
| 252 | 20231211 | 143700 | 110908862000 | 443500 | 443500 | 444000 | 443500 | 311 |
| 253 | 20231211 | 143600 | 110770925000 | 443500 | 443500 | 444000 | 443500 | 285 |
| 254 | 20231211 | 143500 | 110644516000 | 443500 | 443500 | 444000 | 443500 | 363 |
| 255 | 20231211 | 143400 | 110483519500 | 443500 | 443500 | 444000 | 443500 | 394 |
| 256 | 20231211 | 143300 | 110308755500 | 443500 | 443500 | 444000 | 443500 | 287 |
| 257 | 20231211 | 143200 | 110181466000 | 443500 | 443500 | 444000 | 443500 | 496 |
| 258 | 20231211 | 143100 | 109961474000 | 444000 | 443500 | 444000 | 443500 | 812 |
| 259 | 20231211 | 143000 | 109601344000 | 443500 | 443500 | 444000 | 443500 | 299 |
| 260 | 20231211 | 142900 | 109468699000 | 443500 | 443500 | 444000 | 443500 | 244 |
| 261 | 20231211 | 142800 | 109360471000 | 443500 | 443500 | 444000 | 443500 | 119 |
| 262 | 20231211 | 142700 | 109307658500 | 443500 | 444000 | 444000 | 443500 | 111 |
| 263 | 20231211 | 142600 | 109258418000 | 444000 | 443500 | 444000 | 443500 | 359 |
| 264 | 20231211 | 142500 | 109099186500 | 443500 | 444000 | 444000 | 443500 | 504 |
| 265 | 20231211 | 142400 | 108875475500 | 444000 | 444000 | 444500 | 444000 | 593 |
| 266 | 20231211 | 142300 | 108612179500 | 444500 | 444500 | 444500 | 444000 | 159 |
| 267 | 20231211 | 142200 | 108541573500 | 444000 | 444000 | 444500 | 444000 | 175 |
| 268 | 20231211 | 142100 | 108463862500 | 444500 | 444000 | 444500 | 444000 | 76 |
| 269 | 20231211 | 142000 | 108430102500 | 444500 | 444000 | 444500 | 444000 | 132 |
| 270 | 20231211 | 141900 | 108371472000 | 444500 | 444500 | 444500 | 444000 | 707 |
| 271 | 20231211 | 141800 | 108057556000 | 444000 | 444500 | 444500 | 444000 | 95 |
| 272 | 20231211 | 141700 | 108015358500 | 444500 | 442500 | 444500 | 442500 | 6288 |
| 273 | 20231211 | 141600 | 105229426500 | 442500 | 442500 | 443000 | 442500 | 477 |
| 274 | 20231211 | 141500 | 105018306000 | 443000 | 443000 | 443000 | 442500 | 505 |
| 275 | 20231211 | 141400 | 104794841500 | 443000 | 443000 | 443000 | 442500 | 385 |
| 276 | 20231211 | 141300 | 104624449500 | 442500 | 442500 | 443000 | 442500 | 616 |
| 277 | 20231211 | 141200 | 104351866000 | 442500 | 443000 | 443000 | 442500 | 969 |
| 278 | 20231211 | 141100 | 103923071500 | 442500 | 442500 | 443000 | 442500 | 347 |
| 279 | 20231211 | 141000 | 103769467500 | 442500 | 442500 | 443000 | 442500 | 510 |
| 280 | 20231211 | 140900 | 103543775000 | 443000 | 443000 | 443000 | 442500 | 176 |
| 281 | 20231211 | 140800 | 103465881500 | 443000 | 443000 | 443000 | 442500 | 127 |
| 282 | 20231211 | 140700 | 103409673500 | 442500 | 443000 | 443000 | 442500 | 282 |
| 283 | 20231211 | 140600 | 103284876000 | 443000 | 442500 | 443000 | 442500 | 216 |
| 284 | 20231211 | 140500 | 103189273500 | 442500 | 442500 | 443000 | 442500 | 519 |
| 285 | 20231211 | 140400 | 102959589000 | 442500 | 442500 | 443000 | 442500 | 347 |
| 286 | 20231211 | 140300 | 102806029500 | 442500 | 442500 | 443000 | 442500 | 242 |
| 287 | 20231211 | 140200 | 102698921000 | 443000 | 442500 | 443000 | 442500 | 259 |
| 288 | 20231211 | 140100 | 102584301500 | 442500 | 443000 | 443000 | 442500 | 377 |
| 289 | 20231211 | 140000 | 102417393000 | 443000 | 443000 | 443000 | 442500 | 284 |
| 290 | 20231211 | 135900 | 102291694500 | 442500 | 443000 | 443000 | 442500 | 420 |
| 291 | 20231211 | 135800 | 102105811000 | 443000 | 442500 | 443000 | 442500 | 264 |
| 292 | 20231211 | 135700 | 101988964500 | 442500 | 442500 | 443000 | 442500 | 216 |
| 293 | 20231211 | 135600 | 101893358000 | 442500 | 442500 | 443000 | 442500 | 228 |
| 294 | 20231211 | 135500 | 101792458500 | 443000 | 443000 | 443000 | 442500 | 186 |
| 295 | 20231211 | 135400 | 101710110500 | 443000 | 443000 | 443000 | 442500 | 180 |
| 296 | 20231211 | 135300 | 101630440500 | 443000 | 443000 | 443000 | 442500 | 239 |
| 297 | 20231211 | 135200 | 101524675500 | 443000 | 442500 | 443000 | 442500 | 153 |
| 298 | 20231211 | 135100 | 101456939000 | 443000 | 443000 | 443000 | 442500 | 160 |
| 299 | 20231211 | 135000 | 101386121500 | 443000 | 443000 | 443000 | 442500 | 159 |
| 300 | 20231211 | 134900 | 101315709500 | 443000 | 442500 | 443000 | 442500 | 1003 |
| 301 | 20231211 | 134800 | 100871387500 | 442500 | 442500 | 443000 | 442500 | 318 |
| 302 | 20231211 | 134700 | 100730551000 | 442500 | 443000 | 443000 | 442500 | 152 |
| 303 | 20231211 | 134600 | 100663280500 | 443000 | 442500 | 443000 | 442500 | 218 |
| 304 | 20231211 | 134500 | 100566813500 | 442500 | 442500 | 443000 | 442500 | 265 |
| 305 | 20231211 | 134400 | 100449535000 | 442500 | 442500 | 443000 | 442500 | 95 |
| 306 | 20231211 | 134300 | 100407489500 | 442500 | 442500 | 443000 | 442500 | 349 |
| 307 | 20231211 | 134200 | 100253010000 | 442500 | 442500 | 443000 | 442500 | 419 |
| 308 | 20231211 | 134100 | 100067584500 | 443000 | 443000 | 443000 | 442500 | 160 |
| 309 | 20231211 | 134000 | 99996710500 | 442500 | 443000 | 443000 | 442500 | 64 |
| 310 | 20231211 | 133900 | 99968362000 | 442500 | 443000 | 443000 | 442500 | 605 |
| 311 | 20231211 | 133800 | 99700639000 | 442500 | 442500 | 443000 | 442500 | 179 |
| 312 | 20231211 | 133700 | 99621413500 | 443000 | 443000 | 443000 | 442500 | 114 |
| 313 | 20231211 | 133600 | 99570950000 | 442500 | 443000 | 443000 | 442500 | 44 |
| 314 | 20231211 | 133500 | 99551464500 | 442500 | 443500 | 443500 | 442500 | 825 |
| 315 | 20231211 | 133400 | 99185990000 | 443500 | 443000 | 443500 | 443000 | 133 |
| 316 | 20231211 | 133300 | 99127037000 | 443500 | 443500 | 443500 | 443000 | 56 |
| 317 | 20231211 | 133200 | 99102203000 | 443000 | 443500 | 443500 | 443000 | 297 |
| 318 | 20231211 | 133100 | 98970562000 | 443500 | 443000 | 443500 | 443000 | 323 |
| 319 | 20231211 | 133000 | 98827322000 | 443500 | 443000 | 443500 | 443000 | 233 |
| 320 | 20231211 | 132900 | 98723989500 | 443500 | 444000 | 444000 | 443000 | 317 |
| 321 | 20231211 | 132800 | 98583403500 | 444000 | 443500 | 444000 | 443000 | 657 |
| 322 | 20231211 | 132700 | 98292048500 | 443500 | 443500 | 443500 | 443000 | 849 |
| 323 | 20231211 | 132600 | 97915521500 | 443500 | 442500 | 443500 | 442000 | 1847 |
| 324 | 20231211 | 132500 | 97098189000 | 442500 | 442500 | 442500 | 442000 | 300 |
| 325 | 20231211 | 132400 | 96965517000 | 442000 | 442500 | 442500 | 442000 | 163 |
| 326 | 20231211 | 132300 | 96893412000 | 442500 | 442500 | 442500 | 442000 | 126 |
| 327 | 20231211 | 132200 | 96837687500 | 442500 | 442500 | 442500 | 442000 | 78 |
| 328 | 20231211 | 132100 | 96803197000 | 442500 | 442500 | 442500 | 442000 | 67 |
| 329 | 20231211 | 132000 | 96773565500 | 442500 | 442500 | 442500 | 442000 | 115 |
| 330 | 20231211 | 131900 | 96722695500 | 442500 | 442500 | 442500 | 442000 | 218 |
| 331 | 20231211 | 131800 | 96626281500 | 442500 | 442000 | 442500 | 442000 | 183 |
| 332 | 20231211 | 131700 | 96545351500 | 442500 | 442000 | 442500 | 442000 | 96 |
| 333 | 20231211 | 131600 | 96502890000 | 442500 | 442500 | 442500 | 442000 | 25 |
| 334 | 20231211 | 131500 | 96491829500 | 442500 | 442500 | 442500 | 442000 | 58 |
| 335 | 20231211 | 131400 | 96466179500 | 442500 | 442500 | 442500 | 442000 | 57 |
| 336 | 20231211 | 131300 | 96440960500 | 442500 | 442000 | 442500 | 442000 | 152 |
| 337 | 20231211 | 131200 | 96373739500 | 442500 | 442000 | 442500 | 442000 | 64 |
| 338 | 20231211 | 131100 | 96345430000 | 442500 | 441500 | 442500 | 441500 | 1355 |
| 339 | 20231211 | 131000 | 95746513500 | 442000 | 442000 | 442000 | 441500 | 184 |
| 340 | 20231211 | 130900 | 95665258500 | 441500 | 441500 | 442000 | 441500 | 117 |
| 341 | 20231211 | 130800 | 95613592500 | 442000 | 441500 | 442000 | 441500 | 118 |
| 342 | 20231211 | 130700 | 95561473500 | 441500 | 442000 | 442000 | 441500 | 66 |
| 343 | 20231211 | 130600 | 95532325500 | 442000 | 442000 | 442000 | 441500 | 36 |
| 344 | 20231211 | 130500 | 95516427000 | 442000 | 442000 | 442000 | 441500 | 100 |
| 345 | 20231211 | 130400 | 95472250500 | 442000 | 442000 | 442000 | 441500 | 150 |
| 346 | 20231211 | 130300 | 95405976000 | 442000 | 442000 | 442000 | 441500 | 54 |
| 347 | 20231211 | 130200 | 95382109000 | 441500 | 442000 | 442000 | 441500 | 797 |
| 348 | 20231211 | 130100 | 95030087500 | 442000 | 441000 | 442000 | 440500 | 1981 |
| 349 | 20231211 | 130000 | 94155807000 | 441000 | 440500 | 441000 | 440500 | 203 |
| 350 | 20231211 | 125900 | 94066314000 | 441000 | 440500 | 441000 | 440500 | 337 |
| 351 | 20231211 | 125800 | 93917853500 | 441000 | 441500 | 441500 | 440500 | 1031 |
| 352 | 20231211 | 125700 | 93463191500 | 441500 | 441000 | 441500 | 441000 | 408 |
| 353 | 20231211 | 125600 | 93283245500 | 441000 | 441000 | 441500 | 441000 | 591 |
| 354 | 20231211 | 125500 | 93022584500 | 441000 | 441000 | 441500 | 441000 | 476 |
| 355 | 20231211 | 125400 | 92812652500 | 441000 | 441500 | 441500 | 441000 | 272 |
| 356 | 20231211 | 125300 | 92692670500 | 441000 | 441500 | 441500 | 441000 | 608 |
| 357 | 20231211 | 125200 | 92424521000 | 441500 | 441000 | 441500 | 441000 | 671 |
| 358 | 20231211 | 125100 | 92128363000 | 441000 | 441000 | 441500 | 441000 | 243 |
| 359 | 20231211 | 125000 | 92021187500 | 441000 | 441000 | 441500 | 441000 | 429 |
| 360 | 20231211 | 124900 | 91831990500 | 441500 | 441500 | 441500 | 441000 | 305 |
| 361 | 20231211 | 124800 | 91697476500 | 441500 | 441500 | 441500 | 441000 | 458 |
| 362 | 20231211 | 124700 | 91495356500 | 441000 | 441000 | 441500 | 441000 | 291 |
| 363 | 20231211 | 124600 | 91366979000 | 441500 | 441500 | 442000 | 441000 | 394 |
| 364 | 20231211 | 124500 | 91193037500 | 441500 | 441500 | 442000 | 441500 | 339 |
| 365 | 20231211 | 124400 | 91043357500 | 442000 | 441500 | 442000 | 441500 | 429 |
| 366 | 20231211 | 124300 | 90853942000 | 441500 | 441500 | 442000 | 441500 | 170 |
| 367 | 20231211 | 124200 | 90778884000 | 441500 | 441500 | 442000 | 441500 | 153 |
| 368 | 20231211 | 124100 | 90711325500 | 442000 | 442000 | 442000 | 441500 | 253 |
| 369 | 20231211 | 124000 | 90599613000 | 441500 | 442000 | 442500 | 441500 | 615 |
| 370 | 20231211 | 123900 | 90327856500 | 442500 | 442000 | 442500 | 442000 | 205 |
| 371 | 20231211 | 123800 | 90237229000 | 442500 | 441500 | 442500 | 441000 | 2793 |
| 372 | 20231211 | 123700 | 89003526500 | 441500 | 441000 | 441500 | 441000 | 605 |
| 373 | 20231211 | 123600 | 88736516000 | 441000 | 441000 | 441500 | 441000 | 305 |
| 374 | 20231211 | 123500 | 88601986500 | 441000 | 441000 | 441500 | 441000 | 430 |
| 375 | 20231211 | 123400 | 88412347500 | 441000 | 441000 | 441500 | 441000 | 136 |
| 376 | 20231211 | 123300 | 88352346500 | 441500 | 441500 | 441500 | 441000 | 159 |
| 377 | 20231211 | 123200 | 88282208500 | 441000 | 441000 | 441500 | 441000 | 237 |
| 378 | 20231211 | 123100 | 88177673000 | 441000 | 441500 | 441500 | 441000 | 266 |
| 379 | 20231211 | 123000 | 88060334500 | 441000 | 441000 | 441500 | 441000 | 132 |
| 380 | 20231211 | 122900 | 88002108000 | 441000 | 441000 | 441500 | 441000 | 79 |
| 381 | 20231211 | 122800 | 87967268000 | 441000 | 441000 | 441500 | 441000 | 105 |
| 382 | 20231211 | 122700 | 87920941500 | 441000 | 441500 | 441500 | 441000 | 96 |
| 383 | 20231211 | 122600 | 87878584500 | 441000 | 441500 | 442000 | 441000 | 833 |
| 384 | 20231211 | 122500 | 87510792500 | 441500 | 441500 | 442000 | 441500 | 34 |
| 385 | 20231211 | 122400 | 87495773500 | 442000 | 441500 | 442000 | 441000 | 551 |
| 386 | 20231211 | 122300 | 87252503000 | 441500 | 441500 | 441500 | 441000 | 203 |
| 387 | 20231211 | 122200 | 87162880000 | 441500 | 441000 | 441500 | 441000 | 92 |
| 388 | 20231211 | 122100 | 87122276000 | 441500 | 440500 | 441500 | 440500 | 695 |
| 389 | 20231211 | 122000 | 86815734500 | 441000 | 440500 | 441000 | 440500 | 821 |
| 390 | 20231211 | 121900 | 86453677000 | 441000 | 440500 | 441000 | 440500 | 908 |
| 391 | 20231211 | 121800 | 86053324500 | 440500 | 440500 | 441000 | 440500 | 774 |
| 392 | 20231211 | 121700 | 85712024000 | 441000 | 440500 | 441000 | 440500 | 1066 |
| 393 | 20231211 | 121600 | 85242020500 | 440500 | 440500 | 441000 | 440500 | 842 |
| 394 | 20231211 | 121500 | 84871113000 | 440500 | 440500 | 441000 | 440500 | 497 |
| 395 | 20231211 | 121400 | 84652152500 | 440500 | 441000 | 441000 | 440500 | 289 |
| 396 | 20231211 | 121300 | 84524801000 | 440500 | 440500 | 441000 | 440500 | 371 |
| 397 | 20231211 | 121200 | 84361305500 | 440500 | 440500 | 441000 | 440500 | 345 |
| 398 | 20231211 | 121100 | 84209268500 | 440500 | 441000 | 441000 | 440500 | 471 |
| 399 | 20231211 | 121000 | 84001777000 | 441000 | 440500 | 441000 | 440500 | 322 |
| 400 | 20231211 | 120900 | 83859851000 | 440500 | 440500 | 441000 | 440500 | 249 |
| 401 | 20231211 | 120800 | 83750144500 | 441000 | 441500 | 441500 | 440500 | 2466 |
| 402 | 20231211 | 120700 | 82662720500 | 441000 | 441500 | 441500 | 441000 | 776 |
| 403 | 20231211 | 120600 | 82320465000 | 441000 | 441000 | 441500 | 441000 | 215 |
| 404 | 20231211 | 120500 | 82225640500 | 441000 | 441500 | 441500 | 441000 | 227 |
| 405 | 20231211 | 120400 | 82125482500 | 441500 | 441500 | 442000 | 441000 | 1733 |
| 406 | 20231211 | 120300 | 81360382500 | 442000 | 441500 | 442000 | 441500 | 201 |
| 407 | 20231211 | 120200 | 81271610000 | 441500 | 441500 | 442000 | 441500 | 365 |
| 408 | 20231211 | 120100 | 81110454000 | 442000 | 442000 | 442000 | 441500 | 360 |
| 409 | 20231211 | 120000 | 80951452500 | 441500 | 442000 | 442000 | 441500 | 227 |
| 410 | 20231211 | 115900 | 80851185000 | 441500 | 441500 | 442000 | 441500 | 325 |
| 411 | 20231211 | 115800 | 80707688000 | 441500 | 441500 | 442000 | 441500 | 306 |
| 412 | 20231211 | 115700 | 80572561500 | 441500 | 441500 | 442000 | 441500 | 363 |
| 413 | 20231211 | 115600 | 80412222500 | 441500 | 442000 | 442500 | 441500 | 1585 |
| 414 | 20231211 | 115500 | 79711748500 | 442000 | 442000 | 442500 | 442000 | 227 |
| 415 | 20231211 | 115400 | 79611402000 | 442000 | 442000 | 442500 | 442000 | 397 |
| 416 | 20231211 | 115300 | 79435917500 | 442000 | 442500 | 442500 | 442000 | 316 |
| 417 | 20231211 | 115200 | 79296208500 | 442000 | 442500 | 442500 | 442000 | 156 |
| 418 | 20231211 | 115100 | 79227227000 | 442500 | 442000 | 442500 | 442000 | 1516 |
| 419 | 20231211 | 115000 | 78557139000 | 442000 | 442000 | 442500 | 442000 | 305 |
| 420 | 20231211 | 114900 | 78422307500 | 442000 | 442500 | 442500 | 442000 | 333 |
| 421 | 20231211 | 114800 | 78275030500 | 442000 | 442000 | 442500 | 442000 | 250 |
| 422 | 20231211 | 114700 | 78164513500 | 442500 | 442000 | 442500 | 442000 | 1609 |
| 423 | 20231211 | 114600 | 77453327000 | 442500 | 442500 | 442500 | 442000 | 234 |
| 424 | 20231211 | 114500 | 77349866000 | 442500 | 442500 | 443000 | 442000 | 1400 |
| 425 | 20231211 | 114400 | 76730392000 | 442500 | 442500 | 443000 | 442500 | 330 |
| 426 | 20231211 | 114300 | 76584311500 | 442500 | 442500 | 443000 | 442500 | 420 |
| 427 | 20231211 | 114200 | 76398446000 | 443000 | 443000 | 443000 | 442500 | 2187 |
| 428 | 20231211 | 114100 | 75430652500 | 443000 | 442500 | 443000 | 442500 | 122 |
| 429 | 20231211 | 114000 | 75376646500 | 442500 | 442500 | 443000 | 442500 | 247 |
| 430 | 20231211 | 113900 | 75267251000 | 443000 | 443000 | 443000 | 442500 | 1190 |
| 431 | 20231211 | 113800 | 74740369000 | 443000 | 443000 | 443500 | 442500 | 4657 |
| 432 | 20231211 | 113700 | 72677349500 | 443000 | 443500 | 443500 | 443000 | 3555 |
| 433 | 20231211 | 113600 | 71100761500 | 444000 | 444000 | 444000 | 443500 | 139 |
| 434 | 20231211 | 113500 | 71039096500 | 443500 | 444000 | 444000 | 443500 | 210 |
| 435 | 20231211 | 113400 | 70945950000 | 444000 | 443500 | 444000 | 443500 | 164 |
| 436 | 20231211 | 113300 | 70873203000 | 443500 | 443500 | 444000 | 443500 | 262 |
| 437 | 20231211 | 113200 | 70756998000 | 443500 | 444000 | 444000 | 443500 | 147 |
| 438 | 20231211 | 113100 | 70691781500 | 443500 | 444000 | 444000 | 443500 | 147 |
| 439 | 20231211 | 113000 | 70626571500 | 444000 | 444500 | 444500 | 443500 | 2111 |
| 440 | 20231211 | 112900 | 69689327500 | 444500 | 444000 | 444500 | 444000 | 247 |
| 441 | 20231211 | 112800 | 69579634000 | 444000 | 444000 | 444500 | 444000 | 142 |
| 442 | 20231211 | 112700 | 69516566500 | 444000 | 444000 | 444500 | 444000 | 342 |
| 443 | 20231211 | 112600 | 69364693500 | 444000 | 444000 | 444500 | 444000 | 72 |
| 444 | 20231211 | 112500 | 69332705500 | 444500 | 444000 | 444500 | 444000 | 215 |
| 445 | 20231211 | 112400 | 69237182000 | 444500 | 444500 | 445000 | 444000 | 2148 |
| 446 | 20231211 | 112300 | 68282837000 | 444500 | 444500 | 445000 | 444500 | 76 |
| 447 | 20231211 | 112200 | 68249041000 | 445000 | 444500 | 445000 | 444500 | 90 |
| 448 | 20231211 | 112100 | 68209017500 | 445000 | 444500 | 445000 | 444500 | 128 |
| 449 | 20231211 | 112000 | 68152105000 | 444500 | 444500 | 445000 | 444500 | 156 |
| 450 | 20231211 | 111900 | 68082718500 | 445000 | 445000 | 445000 | 444500 | 284 |
| 451 | 20231211 | 111800 | 67956360000 | 445000 | 445000 | 445000 | 444500 | 231 |
| 452 | 20231211 | 111700 | 67853570000 | 444500 | 445000 | 445000 | 444500 | 57 |
| 453 | 20231211 | 111600 | 67828217000 | 444500 | 444500 | 445000 | 444500 | 1238 |
| 454 | 20231211 | 111500 | 67277905500 | 444000 | 444500 | 444500 | 444000 | 122 |
| 455 | 20231211 | 111400 | 67223713500 | 444500 | 444000 | 444500 | 444000 | 243 |
| 456 | 20231211 | 111300 | 67115743500 | 444000 | 444000 | 444500 | 444000 | 180 |
| 457 | 20231211 | 111200 | 67035777000 | 444000 | 444000 | 444500 | 444000 | 121 |
| 458 | 20231211 | 111100 | 66982015000 | 444000 | 444500 | 444500 | 444000 | 49 |
| 459 | 20231211 | 111000 | 66960240000 | 444500 | 444500 | 444500 | 444000 | 184 |
| 460 | 20231211 | 110900 | 66878480500 | 444000 | 444000 | 444500 | 443500 | 1152 |
| 461 | 20231211 | 110800 | 66367058500 | 443500 | 444000 | 444000 | 443500 | 285 |
| 462 | 20231211 | 110700 | 66240617000 | 443500 | 444000 | 444000 | 443500 | 392 |
| 463 | 20231211 | 110600 | 66066644500 | 443500 | 444500 | 444500 | 443500 | 3835 |
| 464 | 20231211 | 110500 | 64364040000 | 444000 | 444500 | 444500 | 444000 | 2002 |
| 465 | 20231211 | 110400 | 63474680500 | 444000 | 444500 | 444500 | 444000 | 345 |
| 466 | 20231211 | 110300 | 63321418500 | 444000 | 444500 | 444500 | 444000 | 228 |
| 467 | 20231211 | 110200 | 63220110000 | 444500 | 444500 | 444500 | 444000 | 152 |
| 468 | 20231211 | 110100 | 63152550500 | 444000 | 444500 | 444500 | 444000 | 280 |
| 469 | 20231211 | 110000 | 63028124500 | 444500 | 445000 | 445000 | 444000 | 592 |
| 470 | 20231211 | 105900 | 62764982500 | 444500 | 445000 | 445000 | 444500 | 125 |
| 471 | 20231211 | 105800 | 62709382500 | 445000 | 444500 | 445000 | 444500 | 30 |
| 472 | 20231211 | 105700 | 62696038000 | 444500 | 444500 | 445000 | 444500 | 199 |
| 473 | 20231211 | 105600 | 62607569500 | 444500 | 445000 | 445000 | 444500 | 439 |
| 474 | 20231211 | 105500 | 62412406500 | 445000 | 444500 | 445000 | 444000 | 1908 |
| 475 | 20231211 | 105400 | 61564294500 | 444000 | 444500 | 444500 | 444000 | 111 |
| 476 | 20231211 | 105300 | 61514975500 | 444500 | 444500 | 444500 | 444000 | 142 |
| 477 | 20231211 | 105200 | 61451893000 | 444500 | 444000 | 444500 | 444000 | 145 |
| 478 | 20231211 | 105100 | 61387494500 | 444000 | 444500 | 444500 | 444000 | 617 |
| 479 | 20231211 | 105000 | 61113495500 | 444000 | 444500 | 444500 | 444000 | 148 |
| 480 | 20231211 | 104900 | 61047755000 | 444500 | 444500 | 444500 | 444000 | 160 |
| 481 | 20231211 | 104800 | 60976653000 | 444500 | 444500 | 444500 | 444000 | 215 |
| 482 | 20231211 | 104700 | 60881096000 | 444500 | 444500 | 444500 | 444000 | 275 |
| 483 | 20231211 | 104600 | 60758897000 | 444500 | 445000 | 445000 | 444000 | 631 |
| 484 | 20231211 | 104500 | 60478400000 | 445000 | 444500 | 445000 | 444500 | 26 |
| 485 | 20231211 | 104400 | 60466833000 | 445000 | 445000 | 445000 | 444500 | 39 |
| 486 | 20231211 | 104300 | 60449484500 | 445000 | 445000 | 445000 | 444500 | 104 |
| 487 | 20231211 | 104200 | 60403211000 | 445000 | 444500 | 445000 | 444500 | 100 |
| 488 | 20231211 | 104100 | 60358740000 | 444500 | 444500 | 445000 | 444500 | 206 |
| 489 | 20231211 | 104000 | 60267162000 | 445000 | 445000 | 445000 | 444500 | 395 |
| 490 | 20231211 | 103900 | 60091557500 | 445000 | 445000 | 445000 | 444500 | 932 |
| 491 | 20231211 | 103800 | 59677268000 | 444500 | 445000 | 445000 | 444500 | 76 |
| 492 | 20231211 | 103700 | 59643456500 | 445000 | 444000 | 445000 | 444000 | 1876 |
| 493 | 20231211 | 103600 | 58809475500 | 444000 | 444500 | 444500 | 444000 | 204 |
| 494 | 20231211 | 103500 | 58718866000 | 444500 | 444500 | 444500 | 444000 | 101 |
| 495 | 20231211 | 103400 | 58673990500 | 444000 | 444000 | 444500 | 444000 | 210 |
| 496 | 20231211 | 103300 | 58580660000 | 444000 | 444500 | 444500 | 444000 | 207 |
| 497 | 20231211 | 103200 | 58488743000 | 444000 | 444500 | 444500 | 444000 | 395 |
| 498 | 20231211 | 103100 | 58313206500 | 444500 | 444000 | 444500 | 444000 | 267 |
| 499 | 20231211 | 103000 | 58194556500 | 444500 | 444500 | 444500 | 444000 | 76 |
| 500 | 20231211 | 102900 | 58160776000 | 444000 | 444500 | 444500 | 444000 | 644 |
| 501 | 20231211 | 102800 | 57874825500 | 444500 | 444500 | 444500 | 444000 | 134 |
| 502 | 20231211 | 102700 | 57815296500 | 444500 | 444000 | 444500 | 444000 | 489 |
| 503 | 20231211 | 102600 | 57598132500 | 444000 | 445000 | 445000 | 444000 | 944 |
| 504 | 20231211 | 102500 | 57178511500 | 445000 | 444500 | 445000 | 444000 | 137 |
| 505 | 20231211 | 102400 | 57117612500 | 444500 | 444500 | 445000 | 444000 | 1743 |
| 506 | 20231211 | 102300 | 56342886000 | 444000 | 445000 | 445000 | 444000 | 1343 |
| 507 | 20231211 | 102200 | 55745913000 | 445000 | 444500 | 445000 | 444500 | 45 |
| 508 | 20231211 | 102100 | 55725892500 | 445000 | 445000 | 445000 | 444500 | 126 |
| 509 | 20231211 | 102000 | 55669850000 | 444500 | 444500 | 445000 | 444500 | 279 |
| 510 | 20231211 | 101900 | 55545756500 | 445000 | 445500 | 445500 | 444500 | 1682 |
| 511 | 20231211 | 101800 | 54797261000 | 445000 | 445500 | 445500 | 445000 | 343 |
| 512 | 20231211 | 101700 | 54644556000 | 445000 | 445500 | 446000 | 445000 | 1179 |
| 513 | 20231211 | 101600 | 54119226000 | 445500 | 446000 | 446000 | 445500 | 395 |
| 514 | 20231211 | 101500 | 53943216500 | 446000 | 446000 | 447000 | 445500 | 1843 |
| 515 | 20231211 | 101400 | 53120787000 | 446000 | 445500 | 446000 | 445000 | 857 |
| 516 | 20231211 | 101300 | 52738996000 | 445000 | 445000 | 445500 | 444500 | 295 |
| 517 | 20231211 | 101200 | 52607665000 | 445500 | 444500 | 445500 | 444000 | 1688 |
| 518 | 20231211 | 101100 | 51856971500 | 444500 | 444500 | 444500 | 444000 | 239 |
| 519 | 20231211 | 101000 | 51750754500 | 444500 | 444500 | 444500 | 444000 | 459 |
| 520 | 20231211 | 100900 | 51546734500 | 444500 | 444500 | 444500 | 444000 | 243 |
| 521 | 20231211 | 100800 | 51438769500 | 444500 | 444500 | 445000 | 444000 | 323 |
| 522 | 20231211 | 100700 | 51295188500 | 444500 | 444500 | 445000 | 444000 | 661 |
| 523 | 20231211 | 100600 | 51001371000 | 444500 | 443500 | 444500 | 443500 | 1256 |
| 524 | 20231211 | 100500 | 50443791500 | 444000 | 444000 | 444000 | 443500 | 1073 |
| 525 | 20231211 | 100400 | 49967417000 | 444000 | 444000 | 444000 | 443500 | 971 |
| 526 | 20231211 | 100300 | 49536432000 | 443500 | 444500 | 444500 | 443500 | 1859 |
| 527 | 20231211 | 100200 | 48711102000 | 444500 | 444000 | 444500 | 444000 | 482 |
| 528 | 20231211 | 100100 | 48497068500 | 444000 | 444500 | 445000 | 444000 | 2342 |
| 529 | 20231211 | 100000 | 47456725500 | 444500 | 445500 | 445500 | 444500 | 2827 |
| 530 | 20231211 | 095900 | 46198786000 | 445500 | 445500 | 445500 | 445000 | 873 |
| 531 | 20231211 | 095800 | 45809925500 | 445500 | 447000 | 447000 | 445000 | 5769 |
| 532 | 20231211 | 095700 | 43237298000 | 446500 | 447000 | 447000 | 446500 | 292 |
| 533 | 20231211 | 095600 | 43106850500 | 447000 | 447000 | 447000 | 446500 | 321 |
| 534 | 20231211 | 095500 | 42963376500 | 447000 | 446500 | 447500 | 446500 | 1514 |
| 535 | 20231211 | 095400 | 42286424000 | 447000 | 446500 | 447000 | 446500 | 380 |
| 536 | 20231211 | 095300 | 42116672500 | 446500 | 446500 | 447000 | 446000 | 416 |
| 537 | 20231211 | 095200 | 41930919000 | 446500 | 446500 | 447000 | 446000 | 2122 |
| 538 | 20231211 | 095100 | 40983550000 | 446000 | 447000 | 447000 | 446000 | 3052 |
| 539 | 20231211 | 095000 | 39620244000 | 447000 | 447000 | 447500 | 447000 | 313 |
| 540 | 20231211 | 094900 | 39480306000 | 447500 | 447000 | 447500 | 447000 | 149 |
| 541 | 20231211 | 094800 | 39413669500 | 447500 | 447500 | 447500 | 447000 | 606 |
| 542 | 20231211 | 094700 | 39142504500 | 447500 | 447000 | 448000 | 447000 | 616 |
| 543 | 20231211 | 094600 | 38866884000 | 447000 | 447000 | 447000 | 446500 | 1324 |
| 544 | 20231211 | 094500 | 38275139500 | 447000 | 447500 | 448000 | 447000 | 2947 |
| 545 | 20231211 | 094400 | 36957081500 | 447500 | 448500 | 449000 | 447500 | 4871 |
| 546 | 20231211 | 094300 | 34773939000 | 448500 | 449000 | 449000 | 448500 | 283 |
| 547 | 20231211 | 094200 | 34646942000 | 449000 | 449500 | 449500 | 448500 | 291 |
| 548 | 20231211 | 094100 | 34516296500 | 448500 | 449000 | 449500 | 448500 | 1204 |
| 549 | 20231211 | 094000 | 33975772500 | 449500 | 449000 | 449500 | 449000 | 472 |
| 550 | 20231211 | 093900 | 33763735000 | 449500 | 449500 | 449500 | 449000 | 208 |
| 551 | 20231211 | 093800 | 33670247000 | 450000 | 450000 | 450000 | 449500 | 429 |
| 552 | 20231211 | 093700 | 33477381500 | 449000 | 449500 | 450000 | 449000 | 272 |
| 553 | 20231211 | 093600 | 33355112000 | 449000 | 449000 | 450000 | 448500 | 2164 |
| 554 | 20231211 | 093500 | 32382993500 | 448500 | 449000 | 449000 | 448500 | 247 |
| 555 | 20231211 | 093400 | 32272197000 | 449000 | 449000 | 449000 | 448500 | 961 |
| 556 | 20231211 | 093300 | 31841169500 | 449000 | 448500 | 449000 | 448500 | 578 |
| 557 | 20231211 | 093200 | 31581923500 | 448500 | 449500 | 449500 | 448500 | 2325 |
| 558 | 20231211 | 093100 | 30538830500 | 449500 | 450500 | 450500 | 449000 | 3305 |
| 559 | 20231211 | 093000 | 29051801500 | 450500 | 450000 | 451000 | 450000 | 1306 |
| 560 | 20231211 | 092900 | 28463579500 | 450000 | 450500 | 451000 | 450000 | 876 |
| 561 | 20231211 | 092800 | 28069072000 | 450500 | 450500 | 451000 | 450000 | 780 |
| 562 | 20231211 | 092700 | 27717746500 | 450500 | 451500 | 451500 | 450000 | 5973 |
| 563 | 20231211 | 092600 | 25024293500 | 451000 | 452000 | 452000 | 451000 | 2256 |
| 564 | 20231211 | 092500 | 24005890000 | 452000 | 452500 | 453000 | 451500 | 1554 |
| 565 | 20231211 | 092400 | 23303201000 | 453000 | 453000 | 453000 | 452500 | 251 |
| 566 | 20231211 | 092300 | 23189503000 | 453000 | 453000 | 453000 | 452500 | 202 |
| 567 | 20231211 | 092200 | 23098048000 | 453000 | 453500 | 453500 | 452000 | 1276 |
| 568 | 20231211 | 092100 | 22520442000 | 453500 | 451500 | 453500 | 451500 | 2004 |
| 569 | 20231211 | 092000 | 21613944500 | 452000 | 451500 | 452000 | 451500 | 331 |
| 570 | 20231211 | 091900 | 21464372000 | 452000 | 452000 | 452000 | 451500 | 359 |
| 571 | 20231211 | 091800 | 21302127500 | 451500 | 452000 | 452000 | 451500 | 1027 |
| 572 | 20231211 | 091700 | 20838155000 | 452000 | 452000 | 452000 | 451500 | 672 |
| 573 | 20231211 | 091600 | 20534441000 | 452000 | 453000 | 453000 | 451500 | 3536 |
| 574 | 20231211 | 091500 | 18936158500 | 453000 | 453000 | 453000 | 452500 | 694 |
| 575 | 20231211 | 091400 | 18621936000 | 453000 | 452500 | 453000 | 452500 | 501 |
| 576 | 20231211 | 091300 | 18395027000 | 453000 | 452000 | 453000 | 452000 | 1223 |
| 577 | 20231211 | 091200 | 17841467000 | 452500 | 453500 | 453500 | 452000 | 1120 |
| 578 | 20231211 | 091100 | 17334625500 | 453500 | 453500 | 454000 | 453500 | 207 |
| 579 | 20231211 | 091000 | 17240704500 | 454000 | 454500 | 455000 | 453000 | 1872 |
| 580 | 20231211 | 090900 | 16390668500 | 455000 | 455500 | 455500 | 454500 | 2016 |
| 581 | 20231211 | 090800 | 15473452500 | 455500 | 456000 | 456500 | 455500 | 2910 |
| 582 | 20231211 | 090700 | 14146127000 | 456000 | 455500 | 456500 | 455500 | 1917 |
| 583 | 20231211 | 090600 | 13272082000 | 456000 | 455000 | 456000 | 454500 | 2345 |
| 584 | 20231211 | 090500 | 12204437500 | 455000 | 455000 | 455500 | 454000 | 2164 |
| 585 | 20231211 | 090400 | 11220373500 | 455000 | 455000 | 455500 | 454000 | 2752 |
| 586 | 20231211 | 090300 | 9968896000 | 455000 | 455000 | 455500 | 453000 | 2536 |
| 587 | 20231211 | 090200 | 8816364000 | 455500 | 456000 | 456500 | 454500 | 4164 |
| 588 | 20231211 | 090100 | 6919504500 | 456000 | 455000 | 457000 | 453500 | 5070 |
| 589 | 20231211 | 090000 | 4610273000 | 455000 | 451000 | 455500 | 451000 | 9589 |