35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 3 | 20231215 | 184600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 4 | 20231215 | 184500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 5 | 20231215 | 184400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 6 | 20231215 | 184300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 7 | 20231215 | 184200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 8 | 20231215 | 184100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 9 | 20231215 | 184000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 10 | 20231215 | 183900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 11 | 20231215 | 183800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 12 | 20231215 | 183700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 13 | 20231215 | 183600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 14 | 20231215 | 183500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 15 | 20231215 | 183400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 16 | 20231215 | 183300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 17 | 20231215 | 183200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 18 | 20231215 | 183100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 19 | 20231215 | 183000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 20 | 20231215 | 182900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 21 | 20231215 | 182800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 22 | 20231215 | 182700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 23 | 20231215 | 182600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 24 | 20231215 | 182500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 25 | 20231215 | 182400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 26 | 20231215 | 182300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 27 | 20231215 | 182200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 28 | 20231215 | 182100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 29 | 20231215 | 182000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 30 | 20231215 | 181900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 31 | 20231215 | 181800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 32 | 20231215 | 181700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 33 | 20231215 | 181600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 34 | 20231215 | 181500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 35 | 20231215 | 181400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 36 | 20231215 | 181300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 37 | 20231215 | 181200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 38 | 20231215 | 181100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 39 | 20231215 | 181000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 40 | 20231215 | 180900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 41 | 20231215 | 180800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 42 | 20231215 | 180700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 43 | 20231215 | 180600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 44 | 20231215 | 180500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 45 | 20231215 | 180400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 46 | 20231215 | 180300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 47 | 20231215 | 180200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 48 | 20231215 | 180100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 49 | 20231215 | 180000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 50 | 20231215 | 175900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 51 | 20231215 | 175800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 52 | 20231215 | 175700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 53 | 20231215 | 175600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 54 | 20231215 | 175500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 55 | 20231215 | 175400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 56 | 20231215 | 175300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 57 | 20231215 | 175200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 58 | 20231215 | 175100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 59 | 20231215 | 175000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 60 | 20231215 | 174900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 61 | 20231215 | 174800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 62 | 20231215 | 174700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 63 | 20231215 | 174600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 64 | 20231215 | 174500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 65 | 20231215 | 174400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 66 | 20231215 | 174300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 67 | 20231215 | 174200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 68 | 20231215 | 174100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 69 | 20231215 | 174000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 70 | 20231215 | 173900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 71 | 20231215 | 173800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 72 | 20231215 | 173700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 73 | 20231215 | 173600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 74 | 20231215 | 173500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 75 | 20231215 | 173400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 76 | 20231215 | 173300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 77 | 20231215 | 173200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 78 | 20231215 | 173100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 79 | 20231215 | 173000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 80 | 20231215 | 172900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 81 | 20231215 | 172800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 82 | 20231215 | 172700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 83 | 20231215 | 172600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 84 | 20231215 | 172500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 85 | 20231215 | 172400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 86 | 20231215 | 172300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 87 | 20231215 | 172200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 88 | 20231215 | 172100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 89 | 20231215 | 172000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 90 | 20231215 | 171900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 91 | 20231215 | 171800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 92 | 20231215 | 171700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 93 | 20231215 | 171600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 94 | 20231215 | 171500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 95 | 20231215 | 171400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 96 | 20231215 | 171300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 97 | 20231215 | 171200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 98 | 20231215 | 171100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 99 | 20231215 | 171000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 100 | 20231215 | 170900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 101 | 20231215 | 170800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 102 | 20231215 | 170700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 103 | 20231215 | 170600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 104 | 20231215 | 170500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 105 | 20231215 | 170400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 106 | 20231215 | 170300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 107 | 20231215 | 170200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 108 | 20231215 | 170100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 109 | 20231215 | 170000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 110 | 20231215 | 165900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 111 | 20231215 | 165800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 112 | 20231215 | 165700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 113 | 20231215 | 165600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 114 | 20231215 | 165500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 115 | 20231215 | 165400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 116 | 20231215 | 165300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 117 | 20231215 | 165200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 118 | 20231215 | 165100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 119 | 20231215 | 165000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 120 | 20231215 | 164900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 121 | 20231215 | 164800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 122 | 20231215 | 164700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 123 | 20231215 | 164600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 124 | 20231215 | 164500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 125 | 20231215 | 164400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 126 | 20231215 | 164300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 127 | 20231215 | 164200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 128 | 20231215 | 164100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 129 | 20231215 | 164000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 130 | 20231215 | 163900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 131 | 20231215 | 163800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 132 | 20231215 | 163700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 133 | 20231215 | 163600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 134 | 20231215 | 163500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 135 | 20231215 | 163400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 136 | 20231215 | 163300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 137 | 20231215 | 163200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 138 | 20231215 | 163100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 139 | 20231215 | 163000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 140 | 20231215 | 162900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 141 | 20231215 | 162800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 142 | 20231215 | 162700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 143 | 20231215 | 162600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 144 | 20231215 | 162500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 145 | 20231215 | 162400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 146 | 20231215 | 162300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 147 | 20231215 | 162200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 148 | 20231215 | 162100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 149 | 20231215 | 162000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 150 | 20231215 | 161900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 151 | 20231215 | 161800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 152 | 20231215 | 161700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 153 | 20231215 | 161600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 154 | 20231215 | 161500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 155 | 20231215 | 161400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 156 | 20231215 | 161300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 157 | 20231215 | 161200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 158 | 20231215 | 161100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 159 | 20231215 | 161000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 160 | 20231215 | 160900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 161 | 20231215 | 160800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 162 | 20231215 | 160700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 163 | 20231215 | 160600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 164 | 20231215 | 160500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 165 | 20231215 | 160400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 166 | 20231215 | 160300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 167 | 20231215 | 160200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 168 | 20231215 | 160100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 169 | 20231215 | 160000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 170 | 20231215 | 155900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 171 | 20231215 | 155800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 172 | 20231215 | 155700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 173 | 20231215 | 155600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 174 | 20231215 | 155500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 175 | 20231215 | 155400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 176 | 20231215 | 155300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 177 | 20231215 | 155200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 178 | 20231215 | 155100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 179 | 20231215 | 155000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 180 | 20231215 | 154900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 181 | 20231215 | 154800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 182 | 20231215 | 154700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 183 | 20231215 | 154600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 184 | 20231215 | 154500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 185 | 20231215 | 154400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 186 | 20231215 | 154300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 187 | 20231215 | 154200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 188 | 20231215 | 154100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 189 | 20231215 | 154000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 190 | 20231215 | 153900 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 191 | 20231215 | 153800 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 192 | 20231215 | 153700 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 193 | 20231215 | 153600 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 194 | 20231215 | 153500 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 195 | 20231215 | 153400 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 196 | 20231215 | 153300 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 197 | 20231215 | 153200 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 198 | 20231215 | 153100 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 199 | 20231215 | 153000 | 216541492000 | 452500 | 452500 | 452500 | 452500 | 127100 |
| 200 | 20231215 | 152900 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 201 | 20231215 | 152800 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 202 | 20231215 | 152700 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 203 | 20231215 | 152600 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 204 | 20231215 | 152500 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 205 | 20231215 | 152400 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 206 | 20231215 | 152300 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 207 | 20231215 | 152200 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 208 | 20231215 | 152100 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 209 | 20231215 | 152000 | 159028742000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 210 | 20231215 | 151900 | 159028742000 | 452500 | 452500 | 453000 | 452500 | 564 |
| 211 | 20231215 | 151800 | 158773408500 | 452500 | 452000 | 453000 | 452000 | 2058 |
| 212 | 20231215 | 151700 | 157841795000 | 452500 | 452000 | 452500 | 452000 | 989 |
| 213 | 20231215 | 151600 | 157394357000 | 452500 | 452000 | 452500 | 451500 | 1702 |
| 214 | 20231215 | 151500 | 156624717500 | 452000 | 452000 | 452000 | 451500 | 1319 |
| 215 | 20231215 | 151400 | 156028572000 | 452000 | 452000 | 452000 | 451500 | 448 |
| 216 | 20231215 | 151300 | 155826125000 | 451500 | 451000 | 452000 | 451000 | 739 |
| 217 | 20231215 | 151200 | 155492330000 | 451000 | 451500 | 451500 | 451000 | 537 |
| 218 | 20231215 | 151100 | 155249895500 | 451500 | 451500 | 451500 | 451000 | 716 |
| 219 | 20231215 | 151000 | 154926637000 | 451000 | 451500 | 451500 | 451000 | 877 |
| 220 | 20231215 | 150900 | 154530708000 | 451500 | 451500 | 451500 | 451000 | 1193 |
| 221 | 20231215 | 150800 | 153992233500 | 451500 | 451000 | 451500 | 450500 | 1167 |
| 222 | 20231215 | 150700 | 153465965500 | 451000 | 451000 | 451000 | 450500 | 1402 |
| 223 | 20231215 | 150600 | 152833964000 | 451000 | 450500 | 451000 | 450000 | 1443 |
| 224 | 20231215 | 150500 | 152183928500 | 450000 | 450500 | 450500 | 450000 | 742 |
| 225 | 20231215 | 150400 | 151849764500 | 451000 | 450500 | 451000 | 450500 | 571 |
| 226 | 20231215 | 150300 | 151592412000 | 451000 | 450500 | 451000 | 450500 | 634 |
| 227 | 20231215 | 150200 | 151306692000 | 451000 | 451000 | 451000 | 450500 | 820 |
| 228 | 20231215 | 150100 | 150937098000 | 450500 | 451000 | 451500 | 450500 | 701 |
| 229 | 20231215 | 150000 | 150621107000 | 451500 | 450000 | 451500 | 450000 | 1244 |
| 230 | 20231215 | 145900 | 150060509500 | 450500 | 450000 | 450500 | 450000 | 621 |
| 231 | 20231215 | 145800 | 149780861000 | 450000 | 450500 | 451000 | 450000 | 805 |
| 232 | 20231215 | 145700 | 149418195000 | 450500 | 451000 | 451000 | 450500 | 873 |
| 233 | 20231215 | 145600 | 149024795500 | 451000 | 450500 | 451000 | 450000 | 983 |
| 234 | 20231215 | 145500 | 148581848500 | 450000 | 450500 | 450500 | 450000 | 1044 |
| 235 | 20231215 | 145400 | 148111693000 | 450500 | 450000 | 450500 | 450000 | 644 |
| 236 | 20231215 | 145300 | 147821698000 | 450000 | 450500 | 450500 | 450000 | 2094 |
| 237 | 20231215 | 145200 | 146879076500 | 450500 | 450500 | 450500 | 450000 | 595 |
| 238 | 20231215 | 145100 | 146611074000 | 450500 | 450000 | 450500 | 450000 | 548 |
| 239 | 20231215 | 145000 | 146364239000 | 450500 | 450000 | 450500 | 450000 | 497 |
| 240 | 20231215 | 144900 | 146140383500 | 450000 | 450000 | 450500 | 450000 | 194 |
| 241 | 20231215 | 144800 | 146053017500 | 450500 | 450500 | 450500 | 450000 | 285 |
| 242 | 20231215 | 144700 | 145924673500 | 450000 | 450500 | 450500 | 450000 | 269 |
| 243 | 20231215 | 144600 | 145803560000 | 450000 | 450500 | 450500 | 450000 | 414 |
| 244 | 20231215 | 144500 | 145617123500 | 450000 | 450000 | 450500 | 450000 | 283 |
| 245 | 20231215 | 144400 | 145489716500 | 450500 | 450500 | 450500 | 450000 | 526 |
| 246 | 20231215 | 144300 | 145252779000 | 450000 | 450500 | 450500 | 450000 | 245 |
| 247 | 20231215 | 144200 | 145142459000 | 450500 | 450500 | 450500 | 450000 | 332 |
| 248 | 20231215 | 144100 | 144992944500 | 450500 | 450000 | 450500 | 450000 | 309 |
| 249 | 20231215 | 144000 | 144853768000 | 450000 | 450500 | 450500 | 450000 | 231 |
| 250 | 20231215 | 143900 | 144749738000 | 450500 | 450500 | 450500 | 450000 | 256 |
| 251 | 20231215 | 143800 | 144634445500 | 450000 | 450500 | 451000 | 450000 | 514 |
| 252 | 20231215 | 143700 | 144402861500 | 451000 | 451000 | 451000 | 450500 | 292 |
| 253 | 20231215 | 143600 | 144271245000 | 450500 | 451000 | 451000 | 450500 | 500 |
| 254 | 20231215 | 143500 | 144045914500 | 450500 | 450500 | 451000 | 450500 | 243 |
| 255 | 20231215 | 143400 | 143936350500 | 450500 | 451000 | 451000 | 450500 | 196 |
| 256 | 20231215 | 143300 | 143847992000 | 451000 | 450500 | 451000 | 450000 | 214 |
| 257 | 20231215 | 143200 | 143751527000 | 450000 | 450500 | 451000 | 450000 | 1168 |
| 258 | 20231215 | 143100 | 143225365000 | 450500 | 450500 | 450500 | 450000 | 306 |
| 259 | 20231215 | 143000 | 143087564000 | 450500 | 450000 | 450500 | 450000 | 183 |
| 260 | 20231215 | 142900 | 143005143000 | 450500 | 450500 | 450500 | 450000 | 514 |
| 261 | 20231215 | 142800 | 142773623500 | 450000 | 450000 | 450500 | 450000 | 460 |
| 262 | 20231215 | 142700 | 142566420500 | 450500 | 450000 | 450500 | 450000 | 248 |
| 263 | 20231215 | 142600 | 142454762500 | 450500 | 450500 | 450500 | 450000 | 188 |
| 264 | 20231215 | 142500 | 142370096500 | 450500 | 450000 | 450500 | 450000 | 289 |
| 265 | 20231215 | 142400 | 142239962000 | 450000 | 450500 | 450500 | 450000 | 187 |
| 266 | 20231215 | 142300 | 142155751000 | 450000 | 450000 | 450500 | 450000 | 484 |
| 267 | 20231215 | 142200 | 141937880500 | 450000 | 450000 | 450500 | 450000 | 246 |
| 268 | 20231215 | 142100 | 141827116000 | 450000 | 450500 | 450500 | 450000 | 439 |
| 269 | 20231215 | 142000 | 141629478500 | 450000 | 450500 | 450500 | 450000 | 242 |
| 270 | 20231215 | 141900 | 141520484500 | 450000 | 450500 | 450500 | 450000 | 273 |
| 271 | 20231215 | 141800 | 141397531000 | 450000 | 450500 | 450500 | 450000 | 231 |
| 272 | 20231215 | 141700 | 141293498500 | 450500 | 450000 | 450500 | 450000 | 284 |
| 273 | 20231215 | 141600 | 141165611500 | 450500 | 450500 | 451000 | 450000 | 269 |
| 274 | 20231215 | 141500 | 141044430500 | 450500 | 450000 | 451000 | 449500 | 3150 |
| 275 | 20231215 | 141400 | 139626480000 | 449500 | 449000 | 450000 | 449000 | 1066 |
| 276 | 20231215 | 141300 | 139147317000 | 449500 | 449500 | 449500 | 449000 | 535 |
| 277 | 20231215 | 141200 | 138906997500 | 449500 | 449500 | 449500 | 449000 | 1044 |
| 278 | 20231215 | 141100 | 138437999000 | 449500 | 450000 | 450000 | 449500 | 508 |
| 279 | 20231215 | 141000 | 138209558000 | 449500 | 450000 | 450500 | 449500 | 1139 |
| 280 | 20231215 | 140900 | 137696970500 | 450000 | 450000 | 450500 | 449500 | 2762 |
| 281 | 20231215 | 140800 | 136454701000 | 450000 | 450000 | 450500 | 450000 | 1325 |
| 282 | 20231215 | 140700 | 135858328000 | 450000 | 450500 | 451000 | 450000 | 2036 |
| 283 | 20231215 | 140600 | 134941191500 | 450500 | 451000 | 451500 | 450500 | 2066 |
| 284 | 20231215 | 140500 | 134009434500 | 451500 | 451000 | 451500 | 451000 | 599 |
| 285 | 20231215 | 140400 | 133739192500 | 451000 | 451000 | 451500 | 451000 | 122 |
| 286 | 20231215 | 140300 | 133684140000 | 451500 | 451500 | 451500 | 451000 | 652 |
| 287 | 20231215 | 140200 | 133389888500 | 451500 | 452000 | 452000 | 451000 | 1256 |
| 288 | 20231215 | 140100 | 132822795000 | 452000 | 452000 | 452000 | 451500 | 278 |
| 289 | 20231215 | 140000 | 132697250000 | 451500 | 452500 | 452500 | 451500 | 1230 |
| 290 | 20231215 | 135900 | 132141349000 | 452500 | 452000 | 452500 | 452000 | 167 |
| 291 | 20231215 | 135800 | 132065833500 | 452000 | 452000 | 452500 | 452000 | 124 |
| 292 | 20231215 | 135700 | 132009767500 | 452000 | 452500 | 452500 | 452000 | 146 |
| 293 | 20231215 | 135600 | 131943752500 | 452500 | 452000 | 452500 | 452000 | 221 |
| 294 | 20231215 | 135500 | 131843842000 | 452000 | 452000 | 452500 | 452000 | 199 |
| 295 | 20231215 | 135400 | 131753879000 | 452000 | 452500 | 452500 | 452000 | 276 |
| 296 | 20231215 | 135300 | 131629115500 | 452000 | 452000 | 452500 | 452000 | 923 |
| 297 | 20231215 | 135200 | 131211902500 | 452500 | 452500 | 452500 | 452000 | 245 |
| 298 | 20231215 | 135100 | 131101094500 | 452000 | 452000 | 452500 | 452000 | 136 |
| 299 | 20231215 | 135000 | 131039606000 | 452000 | 452000 | 452500 | 452000 | 108 |
| 300 | 20231215 | 134900 | 130990775000 | 452000 | 452500 | 452500 | 452000 | 85 |
| 301 | 20231215 | 134800 | 130952342500 | 452000 | 452000 | 452500 | 452000 | 147 |
| 302 | 20231215 | 134700 | 130885862000 | 452500 | 452500 | 452500 | 452000 | 108 |
| 303 | 20231215 | 134600 | 130837025000 | 452000 | 452500 | 452500 | 452000 | 92 |
| 304 | 20231215 | 134500 | 130795423500 | 452500 | 452500 | 453000 | 452000 | 456 |
| 305 | 20231215 | 134400 | 130589079000 | 453000 | 452500 | 453000 | 452500 | 325 |
| 306 | 20231215 | 134300 | 130442003500 | 452500 | 452500 | 453000 | 452500 | 276 |
| 307 | 20231215 | 134200 | 130317095500 | 452500 | 452500 | 453000 | 452500 | 76 |
| 308 | 20231215 | 134100 | 130282693500 | 452500 | 452500 | 453000 | 452500 | 230 |
| 309 | 20231215 | 134000 | 130178584500 | 453000 | 452500 | 453000 | 452500 | 240 |
| 310 | 20231215 | 133900 | 130069953500 | 452500 | 453500 | 453500 | 452500 | 1488 |
| 311 | 20231215 | 133800 | 129395926500 | 453000 | 453000 | 453500 | 453000 | 117 |
| 312 | 20231215 | 133700 | 129342907500 | 453500 | 453000 | 453500 | 453000 | 147 |
| 313 | 20231215 | 133600 | 129276293000 | 453000 | 453500 | 453500 | 453000 | 98 |
| 314 | 20231215 | 133500 | 129231872500 | 453000 | 453000 | 453500 | 453000 | 139 |
| 315 | 20231215 | 133400 | 129168862500 | 453500 | 453500 | 453500 | 453000 | 130 |
| 316 | 20231215 | 133300 | 129109914000 | 453500 | 453000 | 453500 | 453000 | 156 |
| 317 | 20231215 | 133200 | 129039213000 | 453500 | 453500 | 453500 | 453000 | 105 |
| 318 | 20231215 | 133100 | 128991620000 | 453000 | 453000 | 453500 | 453000 | 102 |
| 319 | 20231215 | 133000 | 128945371500 | 453500 | 453000 | 453500 | 452500 | 614 |
| 320 | 20231215 | 132900 | 128667208500 | 452500 | 453000 | 453000 | 452500 | 150 |
| 321 | 20231215 | 132800 | 128599281000 | 453000 | 453000 | 453000 | 452500 | 121 |
| 322 | 20231215 | 132700 | 128544477000 | 452500 | 453000 | 453000 | 452500 | 199 |
| 323 | 20231215 | 132600 | 128454380000 | 453000 | 453000 | 453000 | 452500 | 127 |
| 324 | 20231215 | 132500 | 128396868500 | 453000 | 452500 | 453000 | 452500 | 111 |
| 325 | 20231215 | 132400 | 128346597500 | 452500 | 452500 | 453000 | 452500 | 522 |
| 326 | 20231215 | 132300 | 128110164500 | 452500 | 452500 | 453000 | 452000 | 484 |
| 327 | 20231215 | 132200 | 127891100500 | 452000 | 452000 | 452500 | 451500 | 1397 |
| 328 | 20231215 | 132100 | 127259591000 | 452000 | 451500 | 452000 | 451500 | 180 |
| 329 | 20231215 | 132000 | 127178296500 | 451500 | 451500 | 452000 | 451500 | 269 |
| 330 | 20231215 | 131900 | 127056835000 | 452000 | 452000 | 452500 | 451500 | 684 |
| 331 | 20231215 | 131800 | 126747680500 | 452000 | 452000 | 452500 | 452000 | 241 |
| 332 | 20231215 | 131700 | 126638733000 | 452000 | 452000 | 452500 | 452000 | 129 |
| 333 | 20231215 | 131600 | 126580409500 | 452500 | 452000 | 452500 | 452000 | 255 |
| 334 | 20231215 | 131500 | 126465126500 | 452500 | 452500 | 452500 | 452000 | 393 |
| 335 | 20231215 | 131400 | 126287475000 | 452500 | 452000 | 452500 | 452000 | 386 |
| 336 | 20231215 | 131300 | 126112971000 | 452500 | 453000 | 453000 | 452000 | 935 |
| 337 | 20231215 | 131200 | 125689915000 | 453000 | 452500 | 453000 | 452500 | 139 |
| 338 | 20231215 | 131100 | 125626973000 | 452500 | 452500 | 453000 | 452500 | 312 |
| 339 | 20231215 | 131000 | 125485760000 | 453000 | 453000 | 453000 | 452500 | 203 |
| 340 | 20231215 | 130900 | 125393819500 | 452500 | 453000 | 453000 | 452500 | 198 |
| 341 | 20231215 | 130800 | 125304152000 | 452500 | 452500 | 453000 | 452500 | 324 |
| 342 | 20231215 | 130700 | 125157395500 | 453000 | 452500 | 453000 | 452500 | 61 |
| 343 | 20231215 | 130600 | 125129782500 | 452500 | 452500 | 453000 | 452500 | 142 |
| 344 | 20231215 | 130500 | 125065511500 | 453000 | 453000 | 453000 | 452500 | 188 |
| 345 | 20231215 | 130400 | 124980363500 | 453000 | 452000 | 453000 | 452000 | 778 |
| 346 | 20231215 | 130300 | 124628317500 | 452000 | 452500 | 452500 | 452000 | 628 |
| 347 | 20231215 | 130200 | 124344174500 | 452500 | 452000 | 452500 | 452000 | 126 |
| 348 | 20231215 | 130100 | 124287168500 | 452000 | 452500 | 452500 | 452000 | 200 |
| 349 | 20231215 | 130000 | 124196724000 | 452000 | 452000 | 452500 | 452000 | 253 |
| 350 | 20231215 | 125900 | 124082308000 | 452000 | 452500 | 452500 | 452000 | 510 |
| 351 | 20231215 | 125800 | 123851572500 | 452500 | 452500 | 452500 | 452000 | 280 |
| 352 | 20231215 | 125700 | 123724973500 | 452000 | 452000 | 452500 | 452000 | 262 |
| 353 | 20231215 | 125600 | 123606530000 | 452500 | 452000 | 452500 | 452000 | 170 |
| 354 | 20231215 | 125500 | 123529665500 | 452500 | 452000 | 452500 | 452000 | 202 |
| 355 | 20231215 | 125400 | 123438331500 | 452000 | 452500 | 452500 | 452000 | 136 |
| 356 | 20231215 | 125300 | 123376820500 | 452000 | 452000 | 452500 | 452000 | 137 |
| 357 | 20231215 | 125200 | 123314866000 | 452500 | 452000 | 452500 | 452000 | 284 |
| 358 | 20231215 | 125100 | 123186407500 | 452000 | 452000 | 452500 | 452000 | 169 |
| 359 | 20231215 | 125000 | 123109997500 | 452000 | 452000 | 452500 | 452000 | 165 |
| 360 | 20231215 | 124900 | 123035375000 | 452000 | 452500 | 452500 | 452000 | 150 |
| 361 | 20231215 | 124800 | 122967528000 | 452000 | 452500 | 452500 | 452000 | 113 |
| 362 | 20231215 | 124700 | 122916425000 | 452000 | 452000 | 453000 | 452000 | 659 |
| 363 | 20231215 | 124600 | 122618262500 | 452000 | 452500 | 452500 | 452000 | 254 |
| 364 | 20231215 | 124500 | 122503400500 | 452000 | 452500 | 452500 | 452000 | 874 |
| 365 | 20231215 | 124400 | 122107960500 | 452500 | 452000 | 452500 | 452000 | 138 |
| 366 | 20231215 | 124300 | 122045533500 | 452500 | 452000 | 452500 | 452000 | 208 |
| 367 | 20231215 | 124200 | 121951445500 | 452000 | 451500 | 452500 | 451500 | 2937 |
| 368 | 20231215 | 124100 | 120624895000 | 451500 | 452000 | 452500 | 451500 | 1104 |
| 369 | 20231215 | 124000 | 120125925500 | 452000 | 452500 | 453000 | 452000 | 2892 |
| 370 | 20231215 | 123900 | 118817609500 | 453000 | 453000 | 453000 | 452500 | 255 |
| 371 | 20231215 | 123800 | 118702183500 | 453000 | 453000 | 453000 | 452500 | 200 |
| 372 | 20231215 | 123700 | 118611641000 | 453000 | 452500 | 453000 | 452500 | 157 |
| 373 | 20231215 | 123600 | 118540576000 | 453000 | 453500 | 453500 | 452500 | 2608 |
| 374 | 20231215 | 123500 | 117359088500 | 453500 | 453500 | 454000 | 453000 | 572 |
| 375 | 20231215 | 123400 | 117099690000 | 454000 | 454000 | 454000 | 453500 | 257 |
| 376 | 20231215 | 123300 | 116983028000 | 453500 | 453500 | 454000 | 453500 | 192 |
| 377 | 20231215 | 123200 | 116895873500 | 454000 | 454000 | 454000 | 453500 | 189 |
| 378 | 20231215 | 123100 | 116810103500 | 454000 | 454000 | 454000 | 453500 | 117 |
| 379 | 20231215 | 123000 | 116757003500 | 453500 | 453500 | 454000 | 453000 | 1119 |
| 380 | 20231215 | 122900 | 116249542500 | 453000 | 453500 | 453500 | 453000 | 205 |
| 381 | 20231215 | 122800 | 116156631500 | 453500 | 453500 | 453500 | 453000 | 161 |
| 382 | 20231215 | 122700 | 116083645500 | 453500 | 453500 | 453500 | 453000 | 137 |
| 383 | 20231215 | 122600 | 116021536000 | 453500 | 453000 | 453500 | 453000 | 198 |
| 384 | 20231215 | 122500 | 115931789000 | 453000 | 453500 | 453500 | 453000 | 283 |
| 385 | 20231215 | 122400 | 115803526000 | 453000 | 453500 | 453500 | 453000 | 306 |
| 386 | 20231215 | 122300 | 115664783000 | 453500 | 453500 | 453500 | 453000 | 272 |
| 387 | 20231215 | 122200 | 115541465000 | 453500 | 453000 | 453500 | 453000 | 280 |
| 388 | 20231215 | 122100 | 115414509500 | 453500 | 453000 | 453500 | 453000 | 390 |
| 389 | 20231215 | 122000 | 115237732000 | 453000 | 453000 | 453500 | 453000 | 211 |
| 390 | 20231215 | 121900 | 115142064500 | 453500 | 453500 | 454000 | 453000 | 588 |
| 391 | 20231215 | 121800 | 114875433000 | 453000 | 453500 | 453500 | 453000 | 180 |
| 392 | 20231215 | 121700 | 114793835500 | 453500 | 454000 | 454000 | 453000 | 1048 |
| 393 | 20231215 | 121600 | 114318636500 | 454000 | 454000 | 454000 | 453500 | 405 |
| 394 | 20231215 | 121500 | 114134941000 | 454000 | 453500 | 454000 | 453500 | 166 |
| 395 | 20231215 | 121400 | 114059612000 | 453500 | 454000 | 454000 | 453500 | 186 |
| 396 | 20231215 | 121300 | 113975202500 | 454000 | 453500 | 454000 | 453500 | 153 |
| 397 | 20231215 | 121200 | 113905763500 | 454000 | 453500 | 454000 | 453500 | 789 |
| 398 | 20231215 | 121100 | 113547581000 | 454000 | 454000 | 454000 | 453500 | 214 |
| 399 | 20231215 | 121000 | 113450497000 | 453500 | 454000 | 454000 | 453500 | 213 |
| 400 | 20231215 | 120900 | 113353868500 | 454000 | 454000 | 454000 | 453500 | 180 |
| 401 | 20231215 | 120800 | 113272218500 | 454000 | 453500 | 454000 | 453500 | 182 |
| 402 | 20231215 | 120700 | 113189642000 | 453500 | 453500 | 454000 | 453500 | 421 |
| 403 | 20231215 | 120600 | 112998682000 | 454000 | 453500 | 454000 | 453500 | 90 |
| 404 | 20231215 | 120500 | 112957836500 | 454000 | 454000 | 454000 | 453500 | 232 |
| 405 | 20231215 | 120400 | 112852592000 | 454000 | 454000 | 454000 | 453500 | 144 |
| 406 | 20231215 | 120300 | 112787244000 | 454000 | 454000 | 454000 | 453500 | 281 |
| 407 | 20231215 | 120200 | 112659765000 | 454000 | 453500 | 454000 | 453500 | 159 |
| 408 | 20231215 | 120100 | 112587625000 | 453500 | 453500 | 454000 | 453500 | 213 |
| 409 | 20231215 | 120000 | 112490989500 | 453500 | 453500 | 454000 | 453500 | 242 |
| 410 | 20231215 | 115900 | 112381218500 | 453500 | 453500 | 454000 | 453500 | 256 |
| 411 | 20231215 | 115800 | 112265087500 | 454000 | 454000 | 454000 | 453500 | 157 |
| 412 | 20231215 | 115700 | 112193860500 | 453500 | 454000 | 454000 | 453000 | 1600 |
| 413 | 20231215 | 115600 | 111468277500 | 453500 | 453500 | 454000 | 453500 | 215 |
| 414 | 20231215 | 115500 | 111370736500 | 454000 | 453500 | 454000 | 453500 | 260 |
| 415 | 20231215 | 115400 | 111252782500 | 453500 | 454000 | 454000 | 453500 | 386 |
| 416 | 20231215 | 115300 | 111077589500 | 454000 | 454500 | 454500 | 454000 | 414 |
| 417 | 20231215 | 115200 | 110889601500 | 454500 | 454500 | 454500 | 454000 | 113 |
| 418 | 20231215 | 115100 | 110838256000 | 454000 | 454000 | 454500 | 454000 | 194 |
| 419 | 20231215 | 115000 | 110750135500 | 454500 | 454500 | 454500 | 454000 | 213 |
| 420 | 20231215 | 114900 | 110653367500 | 454500 | 454000 | 454500 | 453500 | 592 |
| 421 | 20231215 | 114800 | 110384586500 | 453500 | 453500 | 454000 | 453500 | 240 |
| 422 | 20231215 | 114700 | 110275656000 | 453500 | 454000 | 454000 | 453500 | 125 |
| 423 | 20231215 | 114600 | 110218925500 | 453500 | 454000 | 454000 | 453500 | 104 |
| 424 | 20231215 | 114500 | 110171722500 | 453500 | 454000 | 454000 | 453500 | 201 |
| 425 | 20231215 | 114400 | 110080512000 | 453500 | 454000 | 454000 | 453500 | 213 |
| 426 | 20231215 | 114300 | 109983864500 | 454000 | 453500 | 454000 | 453500 | 120 |
| 427 | 20231215 | 114200 | 109929403000 | 454000 | 453500 | 454000 | 453500 | 191 |
| 428 | 20231215 | 114100 | 109842726500 | 453500 | 454500 | 454500 | 453500 | 281 |
| 429 | 20231215 | 114000 | 109715168000 | 454000 | 454000 | 454500 | 453500 | 674 |
| 430 | 20231215 | 113900 | 109409177000 | 454000 | 453500 | 454000 | 453500 | 172 |
| 431 | 20231215 | 113800 | 109331117000 | 453500 | 454000 | 454000 | 453500 | 203 |
| 432 | 20231215 | 113700 | 109238988000 | 454000 | 453500 | 454000 | 453500 | 324 |
| 433 | 20231215 | 113600 | 109091911000 | 453500 | 453500 | 454000 | 453500 | 184 |
| 434 | 20231215 | 113500 | 109008406500 | 454000 | 454000 | 454000 | 453500 | 256 |
| 435 | 20231215 | 113400 | 108892275000 | 453500 | 454000 | 454000 | 453500 | 185 |
| 436 | 20231215 | 113300 | 108808361000 | 453500 | 453500 | 454000 | 453500 | 107 |
| 437 | 20231215 | 113200 | 108759807500 | 453500 | 453500 | 454000 | 453500 | 161 |
| 438 | 20231215 | 113100 | 108686762000 | 454000 | 453500 | 454000 | 453500 | 100 |
| 439 | 20231215 | 113000 | 108641386000 | 453500 | 454000 | 454000 | 453500 | 108 |
| 440 | 20231215 | 112900 | 108592384500 | 453500 | 453500 | 454000 | 453000 | 691 |
| 441 | 20231215 | 112800 | 108278991500 | 453500 | 453500 | 453500 | 453000 | 256 |
| 442 | 20231215 | 112700 | 108162985500 | 453500 | 454000 | 454000 | 453000 | 1601 |
| 443 | 20231215 | 112600 | 107437175000 | 454000 | 454500 | 454500 | 453500 | 180 |
| 444 | 20231215 | 112500 | 107355461500 | 454500 | 454000 | 454500 | 454000 | 359 |
| 445 | 20231215 | 112400 | 107192453500 | 454500 | 454000 | 454500 | 454000 | 304 |
| 446 | 20231215 | 112300 | 107054372500 | 454000 | 454000 | 454500 | 454000 | 187 |
| 447 | 20231215 | 112200 | 106969443000 | 454000 | 454500 | 454500 | 454000 | 1220 |
| 448 | 20231215 | 112100 | 106415342000 | 454500 | 454000 | 454500 | 454000 | 165 |
| 449 | 20231215 | 112000 | 106340377500 | 454000 | 455000 | 455000 | 454000 | 786 |
| 450 | 20231215 | 111900 | 105983159000 | 454500 | 455000 | 455000 | 454500 | 214 |
| 451 | 20231215 | 111800 | 105885851500 | 454500 | 454500 | 455000 | 454500 | 171 |
| 452 | 20231215 | 111700 | 105808108500 | 455000 | 454500 | 455000 | 454500 | 120 |
| 453 | 20231215 | 111600 | 105753540000 | 455000 | 454500 | 455000 | 454500 | 143 |
| 454 | 20231215 | 111500 | 105688502000 | 454500 | 455000 | 455000 | 454500 | 151 |
| 455 | 20231215 | 111400 | 105619834500 | 455000 | 455000 | 455000 | 454500 | 169 |
| 456 | 20231215 | 111300 | 105542959500 | 455000 | 455000 | 455000 | 454500 | 248 |
| 457 | 20231215 | 111200 | 105430169500 | 454500 | 454500 | 455000 | 454500 | 481 |
| 458 | 20231215 | 111100 | 105211339000 | 455000 | 455000 | 455000 | 454500 | 317 |
| 459 | 20231215 | 111000 | 105067237000 | 455000 | 454500 | 455000 | 454500 | 537 |
| 460 | 20231215 | 110900 | 104823054000 | 455000 | 455000 | 455000 | 454500 | 246 |
| 461 | 20231215 | 110800 | 104711139500 | 454500 | 454500 | 455000 | 454500 | 481 |
| 462 | 20231215 | 110700 | 104492435000 | 454500 | 454000 | 454500 | 453500 | 839 |
| 463 | 20231215 | 110600 | 104111418000 | 454000 | 454500 | 454500 | 453500 | 271 |
| 464 | 20231215 | 110500 | 103988385000 | 454000 | 454000 | 454500 | 453500 | 1085 |
| 465 | 20231215 | 110400 | 103495817000 | 453500 | 454000 | 454000 | 453500 | 403 |
| 466 | 20231215 | 110300 | 103313005000 | 454000 | 453500 | 454000 | 453500 | 513 |
| 467 | 20231215 | 110200 | 103080337500 | 453500 | 453500 | 454000 | 453500 | 213 |
| 468 | 20231215 | 110100 | 102983718000 | 454000 | 453500 | 454000 | 453500 | 265 |
| 469 | 20231215 | 110000 | 102863430500 | 453500 | 453000 | 453500 | 453000 | 722 |
| 470 | 20231215 | 105900 | 102536072000 | 453500 | 453500 | 454000 | 453000 | 1266 |
| 471 | 20231215 | 105800 | 101962253000 | 454000 | 454500 | 454500 | 453500 | 1093 |
| 472 | 20231215 | 105700 | 101466074500 | 454000 | 454000 | 454500 | 454000 | 415 |
| 473 | 20231215 | 105600 | 101277630500 | 454000 | 453000 | 454500 | 453000 | 1302 |
| 474 | 20231215 | 105500 | 100686990000 | 453000 | 454000 | 454500 | 453000 | 3959 |
| 475 | 20231215 | 105400 | 98890364500 | 454000 | 455000 | 455000 | 454000 | 2110 |
| 476 | 20231215 | 105300 | 97931405000 | 454500 | 455000 | 455000 | 454500 | 324 |
| 477 | 20231215 | 105200 | 97784042000 | 455000 | 455000 | 455000 | 454500 | 467 |
| 478 | 20231215 | 105100 | 97571590500 | 455000 | 454500 | 455500 | 454500 | 1712 |
| 479 | 20231215 | 105000 | 96792656000 | 454500 | 454500 | 455000 | 454500 | 136 |
| 480 | 20231215 | 104900 | 96730810500 | 455000 | 455000 | 455000 | 454500 | 279 |
| 481 | 20231215 | 104800 | 96603937000 | 454500 | 455000 | 455000 | 454500 | 574 |
| 482 | 20231215 | 104700 | 96342814000 | 454500 | 456000 | 456000 | 454500 | 1052 |
| 483 | 20231215 | 104600 | 95863873500 | 456000 | 456000 | 456000 | 455500 | 333 |
| 484 | 20231215 | 104500 | 95712163500 | 455500 | 455000 | 456000 | 455000 | 256 |
| 485 | 20231215 | 104400 | 95595541000 | 455500 | 455000 | 456000 | 455000 | 771 |
| 486 | 20231215 | 104300 | 95244443000 | 455500 | 455500 | 455500 | 455000 | 912 |
| 487 | 20231215 | 104200 | 94829436500 | 455000 | 455500 | 456000 | 455000 | 305 |
| 488 | 20231215 | 104100 | 94690531000 | 455500 | 455500 | 456000 | 455500 | 513 |
| 489 | 20231215 | 104000 | 94456818000 | 455500 | 455000 | 456000 | 455000 | 553 |
| 490 | 20231215 | 103900 | 94205002000 | 455500 | 456000 | 456000 | 455000 | 2218 |
| 491 | 20231215 | 103800 | 93195050500 | 456000 | 455500 | 456000 | 455500 | 176 |
| 492 | 20231215 | 103700 | 93114845500 | 456000 | 456000 | 456500 | 455500 | 596 |
| 493 | 20231215 | 103600 | 92843169000 | 456000 | 456500 | 456500 | 456000 | 1139 |
| 494 | 20231215 | 103500 | 92323728000 | 456000 | 457000 | 457000 | 456000 | 1740 |
| 495 | 20231215 | 103400 | 91529698500 | 456500 | 456500 | 457000 | 456500 | 107 |
| 496 | 20231215 | 103300 | 91480828000 | 457000 | 457000 | 457000 | 456500 | 209 |
| 497 | 20231215 | 103200 | 91385391500 | 457000 | 456500 | 457000 | 456500 | 347 |
| 498 | 20231215 | 103100 | 91226953000 | 457000 | 457000 | 457000 | 456500 | 261 |
| 499 | 20231215 | 103000 | 91107755500 | 456500 | 456000 | 457000 | 456000 | 557 |
| 500 | 20231215 | 102900 | 90853503500 | 456000 | 456500 | 457000 | 455500 | 1763 |
| 501 | 20231215 | 102800 | 90049321500 | 456500 | 456500 | 457000 | 456500 | 455 |
| 502 | 20231215 | 102700 | 89841562000 | 456500 | 456500 | 457000 | 456500 | 670 |
| 503 | 20231215 | 102600 | 89535664500 | 456500 | 456500 | 457000 | 456500 | 537 |
| 504 | 20231215 | 102500 | 89290479500 | 456500 | 456500 | 457000 | 456500 | 595 |
| 505 | 20231215 | 102400 | 89018818500 | 456500 | 458000 | 458000 | 456500 | 2152 |
| 506 | 20231215 | 102300 | 88034953000 | 457500 | 458500 | 458500 | 457500 | 2464 |
| 507 | 20231215 | 102200 | 86906598000 | 458500 | 458000 | 458500 | 458000 | 279 |
| 508 | 20231215 | 102100 | 86778700500 | 458500 | 458500 | 459000 | 458000 | 390 |
| 509 | 20231215 | 102000 | 86599896500 | 459000 | 458500 | 459000 | 458500 | 287 |
| 510 | 20231215 | 101900 | 86468257500 | 459000 | 458500 | 459000 | 458000 | 1379 |
| 511 | 20231215 | 101800 | 85836017000 | 458500 | 458500 | 459000 | 458500 | 243 |
| 512 | 20231215 | 101700 | 85724573500 | 458500 | 459500 | 459500 | 458500 | 1415 |
| 513 | 20231215 | 101600 | 85075163500 | 459500 | 459500 | 460000 | 459000 | 576 |
| 514 | 20231215 | 101500 | 84810572500 | 459500 | 459500 | 460000 | 459500 | 400 |
| 515 | 20231215 | 101400 | 84626759500 | 459500 | 460500 | 460500 | 459500 | 1044 |
| 516 | 20231215 | 101300 | 84146516000 | 460500 | 460000 | 460500 | 459500 | 2368 |
| 517 | 20231215 | 101200 | 83057110000 | 459500 | 459500 | 460000 | 459500 | 713 |
| 518 | 20231215 | 101100 | 82729246500 | 460000 | 459000 | 460000 | 459000 | 556 |
| 519 | 20231215 | 101000 | 82473685500 | 459000 | 459000 | 459500 | 459000 | 642 |
| 520 | 20231215 | 100900 | 82178708000 | 459000 | 459000 | 459500 | 459000 | 354 |
| 521 | 20231215 | 100800 | 82016069500 | 459500 | 459000 | 459500 | 459000 | 607 |
| 522 | 20231215 | 100700 | 81737190000 | 459000 | 459500 | 460000 | 459000 | 275 |
| 523 | 20231215 | 100600 | 81610863500 | 459000 | 460500 | 460500 | 459000 | 1997 |
| 524 | 20231215 | 100500 | 80692749500 | 460500 | 460500 | 460500 | 460000 | 396 |
| 525 | 20231215 | 100400 | 80510562000 | 460500 | 460000 | 460500 | 460000 | 442 |
| 526 | 20231215 | 100300 | 80307220000 | 460000 | 460000 | 460500 | 460000 | 503 |
| 527 | 20231215 | 100200 | 80075820500 | 460000 | 460000 | 460500 | 460000 | 121 |
| 528 | 20231215 | 100100 | 80020134500 | 460500 | 460500 | 461000 | 460000 | 991 |
| 529 | 20231215 | 100000 | 79563874500 | 460500 | 459500 | 461000 | 459500 | 3952 |
| 530 | 20231215 | 095900 | 77744871500 | 459500 | 459500 | 460000 | 459000 | 1025 |
| 531 | 20231215 | 095800 | 77273884000 | 459500 | 459000 | 459500 | 458500 | 663 |
| 532 | 20231215 | 095700 | 76969421000 | 459000 | 459000 | 459500 | 458500 | 587 |
| 533 | 20231215 | 095600 | 76699989500 | 459000 | 458000 | 459500 | 458000 | 520 |
| 534 | 20231215 | 095500 | 76461399500 | 458000 | 458000 | 458500 | 458000 | 264 |
| 535 | 20231215 | 095400 | 76340411000 | 458500 | 458000 | 458500 | 458000 | 886 |
| 536 | 20231215 | 095300 | 75934231500 | 458000 | 458500 | 458500 | 458000 | 387 |
| 537 | 20231215 | 095200 | 75756860000 | 458000 | 459000 | 459500 | 458000 | 680 |
| 538 | 20231215 | 095100 | 75445073000 | 459500 | 459000 | 459500 | 458500 | 815 |
| 539 | 20231215 | 095000 | 75070884000 | 459000 | 459000 | 459500 | 459000 | 649 |
| 540 | 20231215 | 094900 | 74772895000 | 459500 | 460000 | 460000 | 459000 | 778 |
| 541 | 20231215 | 094800 | 74415414000 | 459500 | 460000 | 460500 | 459500 | 3032 |
| 542 | 20231215 | 094700 | 73020145500 | 460500 | 460000 | 460500 | 460000 | 592 |
| 543 | 20231215 | 094600 | 72747592000 | 460500 | 460500 | 460500 | 460000 | 606 |
| 544 | 20231215 | 094500 | 72468591500 | 460500 | 459000 | 460500 | 459000 | 2059 |
| 545 | 20231215 | 094400 | 71522298500 | 459000 | 458000 | 459000 | 458000 | 892 |
| 546 | 20231215 | 094300 | 71113141000 | 458500 | 458000 | 458500 | 457500 | 4820 |
| 547 | 20231215 | 094200 | 68906376500 | 458000 | 457500 | 458000 | 457500 | 983 |
| 548 | 20231215 | 094100 | 68456613000 | 457500 | 457500 | 458000 | 457500 | 664 |
| 549 | 20231215 | 094000 | 68152729500 | 457500 | 458000 | 458500 | 457500 | 2671 |
| 550 | 20231215 | 093900 | 66930068500 | 458000 | 458000 | 458500 | 458000 | 530 |
| 551 | 20231215 | 093800 | 66687262000 | 458000 | 458000 | 458500 | 458000 | 653 |
| 552 | 20231215 | 093700 | 66388019500 | 458000 | 458500 | 458500 | 458000 | 976 |
| 553 | 20231215 | 093600 | 65940623500 | 458500 | 459000 | 459500 | 458500 | 1696 |
| 554 | 20231215 | 093500 | 65162675000 | 459000 | 459000 | 459500 | 459000 | 837 |
| 555 | 20231215 | 093400 | 64778426000 | 459000 | 459000 | 459500 | 458500 | 1974 |
| 556 | 20231215 | 093300 | 63872354500 | 459500 | 459500 | 459500 | 459000 | 479 |
| 557 | 20231215 | 093200 | 63652388500 | 459500 | 459500 | 459500 | 459000 | 895 |
| 558 | 20231215 | 093100 | 63241491000 | 459500 | 458500 | 459500 | 458000 | 3420 |
| 559 | 20231215 | 093000 | 61673217500 | 458500 | 459500 | 459500 | 458500 | 3696 |
| 560 | 20231215 | 092900 | 59975927000 | 459500 | 460000 | 460000 | 459500 | 422 |
| 561 | 20231215 | 092800 | 59781909000 | 460000 | 459500 | 460000 | 459500 | 291 |
| 562 | 20231215 | 092700 | 59648158500 | 460000 | 459500 | 460000 | 459500 | 2135 |
| 563 | 20231215 | 092600 | 58666261500 | 459500 | 459000 | 459500 | 459000 | 964 |
| 564 | 20231215 | 092500 | 58223402000 | 459500 | 459500 | 460000 | 459000 | 3813 |
| 565 | 20231215 | 092400 | 56470293000 | 459500 | 460000 | 460000 | 459500 | 949 |
| 566 | 20231215 | 092300 | 56034144500 | 460000 | 460000 | 460500 | 459500 | 1651 |
| 567 | 20231215 | 092200 | 55274798500 | 460000 | 460000 | 460500 | 459500 | 1446 |
| 568 | 20231215 | 092100 | 54609722500 | 460500 | 459500 | 460500 | 459500 | 1077 |
| 569 | 20231215 | 092000 | 54114377500 | 459500 | 459500 | 460000 | 459500 | 508 |
| 570 | 20231215 | 091900 | 53880766000 | 459500 | 460000 | 460000 | 459500 | 668 |
| 571 | 20231215 | 091800 | 53573671500 | 460000 | 459500 | 460500 | 459500 | 1256 |
| 572 | 20231215 | 091700 | 52995872000 | 460000 | 460000 | 460000 | 459000 | 2607 |
| 573 | 20231215 | 091600 | 51797824000 | 460000 | 461500 | 461500 | 459500 | 3563 |
| 574 | 20231215 | 091500 | 50156574000 | 461500 | 460500 | 461500 | 460500 | 1512 |
| 575 | 20231215 | 091400 | 49459526000 | 460500 | 463000 | 463500 | 460500 | 3615 |
| 576 | 20231215 | 091300 | 47789178000 | 463000 | 463500 | 464000 | 462500 | 3225 |
| 577 | 20231215 | 091200 | 46295380500 | 463500 | 463500 | 464500 | 463500 | 4057 |
| 578 | 20231215 | 091100 | 44412959500 | 463500 | 463000 | 464000 | 463000 | 2229 |
| 579 | 20231215 | 091000 | 43379879000 | 463000 | 462000 | 463500 | 462000 | 3364 |
| 580 | 20231215 | 090900 | 41823300500 | 462000 | 461500 | 462500 | 461500 | 2767 |
| 581 | 20231215 | 090800 | 40545264500 | 462000 | 463500 | 463500 | 461500 | 2169 |
| 582 | 20231215 | 090700 | 39541879500 | 463500 | 464000 | 464000 | 463000 | 2038 |
| 583 | 20231215 | 090600 | 38597235500 | 463500 | 463000 | 464500 | 462500 | 4166 |
| 584 | 20231215 | 090500 | 36668116000 | 462500 | 464500 | 466000 | 462500 | 6742 |
| 585 | 20231215 | 090400 | 33535360500 | 464500 | 461500 | 465000 | 461500 | 7482 |
| 586 | 20231215 | 090300 | 30067335500 | 462000 | 461000 | 462000 | 460500 | 4610 |
| 587 | 20231215 | 090200 | 27941579000 | 461000 | 464500 | 464500 | 459500 | 5675 |
| 588 | 20231215 | 090100 | 25319608000 | 464000 | 462000 | 465000 | 462000 | 7788 |
| 589 | 20231215 | 090000 | 21704344500 | 462000 | 459500 | 467000 | 458500 | 46984 |