35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 3 | 20231204 | 184600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 4 | 20231204 | 184500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 5 | 20231204 | 184400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 6 | 20231204 | 184300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 7 | 20231204 | 184200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 8 | 20231204 | 184100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 9 | 20231204 | 184000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 10 | 20231204 | 183900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 11 | 20231204 | 183800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 12 | 20231204 | 183700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 13 | 20231204 | 183600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 14 | 20231204 | 183500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 15 | 20231204 | 183400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 16 | 20231204 | 183300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 17 | 20231204 | 183200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 18 | 20231204 | 183100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 19 | 20231204 | 183000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 20 | 20231204 | 182900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 21 | 20231204 | 182800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 22 | 20231204 | 182700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 23 | 20231204 | 182600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 24 | 20231204 | 182500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 25 | 20231204 | 182400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 26 | 20231204 | 182300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 27 | 20231204 | 182200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 28 | 20231204 | 182100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 29 | 20231204 | 182000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 30 | 20231204 | 181900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 31 | 20231204 | 181800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 32 | 20231204 | 181700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 33 | 20231204 | 181600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 34 | 20231204 | 181500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 35 | 20231204 | 181400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 36 | 20231204 | 181300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 37 | 20231204 | 181200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 38 | 20231204 | 181100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 39 | 20231204 | 181000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 40 | 20231204 | 180900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 41 | 20231204 | 180800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 42 | 20231204 | 180700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 43 | 20231204 | 180600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 44 | 20231204 | 180500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 45 | 20231204 | 180400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 46 | 20231204 | 180300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 47 | 20231204 | 180200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 48 | 20231204 | 180100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 49 | 20231204 | 180000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 50 | 20231204 | 175900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 51 | 20231204 | 175800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 52 | 20231204 | 175700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 53 | 20231204 | 175600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 54 | 20231204 | 175500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 55 | 20231204 | 175400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 56 | 20231204 | 175300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 57 | 20231204 | 175200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 58 | 20231204 | 175100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 59 | 20231204 | 175000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 60 | 20231204 | 174900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 61 | 20231204 | 174800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 62 | 20231204 | 174700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 63 | 20231204 | 174600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 64 | 20231204 | 174500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 65 | 20231204 | 174400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 66 | 20231204 | 174300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 67 | 20231204 | 174200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 68 | 20231204 | 174100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 69 | 20231204 | 174000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 70 | 20231204 | 173900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 71 | 20231204 | 173800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 72 | 20231204 | 173700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 73 | 20231204 | 173600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 74 | 20231204 | 173500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 75 | 20231204 | 173400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 76 | 20231204 | 173300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 77 | 20231204 | 173200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 78 | 20231204 | 173100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 79 | 20231204 | 173000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 80 | 20231204 | 172900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 81 | 20231204 | 172800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 82 | 20231204 | 172700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 83 | 20231204 | 172600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 84 | 20231204 | 172500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 85 | 20231204 | 172400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 86 | 20231204 | 172300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 87 | 20231204 | 172200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 88 | 20231204 | 172100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 89 | 20231204 | 172000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 90 | 20231204 | 171900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 91 | 20231204 | 171800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 92 | 20231204 | 171700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 93 | 20231204 | 171600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 94 | 20231204 | 171500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 95 | 20231204 | 171400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 96 | 20231204 | 171300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 97 | 20231204 | 171200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 98 | 20231204 | 171100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 99 | 20231204 | 171000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 100 | 20231204 | 170900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 101 | 20231204 | 170800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 102 | 20231204 | 170700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 103 | 20231204 | 170600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 104 | 20231204 | 170500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 105 | 20231204 | 170400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 106 | 20231204 | 170300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 107 | 20231204 | 170200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 108 | 20231204 | 170100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 109 | 20231204 | 170000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 110 | 20231204 | 165900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 111 | 20231204 | 165800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 112 | 20231204 | 165700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 113 | 20231204 | 165600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 114 | 20231204 | 165500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 115 | 20231204 | 165400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 116 | 20231204 | 165300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 117 | 20231204 | 165200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 118 | 20231204 | 165100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 119 | 20231204 | 165000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 120 | 20231204 | 164900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 121 | 20231204 | 164800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 122 | 20231204 | 164700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 123 | 20231204 | 164600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 124 | 20231204 | 164500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 125 | 20231204 | 164400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 126 | 20231204 | 164300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 127 | 20231204 | 164200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 128 | 20231204 | 164100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 129 | 20231204 | 164000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 130 | 20231204 | 163900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 131 | 20231204 | 163800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 132 | 20231204 | 163700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 133 | 20231204 | 163600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 134 | 20231204 | 163500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 135 | 20231204 | 163400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 136 | 20231204 | 163300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 137 | 20231204 | 163200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 138 | 20231204 | 163100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 139 | 20231204 | 163000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 140 | 20231204 | 162900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 141 | 20231204 | 162800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 142 | 20231204 | 162700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 143 | 20231204 | 162600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 144 | 20231204 | 162500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 145 | 20231204 | 162400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 146 | 20231204 | 162300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 147 | 20231204 | 162200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 148 | 20231204 | 162100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 149 | 20231204 | 162000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 150 | 20231204 | 161900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 151 | 20231204 | 161800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 152 | 20231204 | 161700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 153 | 20231204 | 161600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 154 | 20231204 | 161500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 155 | 20231204 | 161400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 156 | 20231204 | 161300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 157 | 20231204 | 161200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 158 | 20231204 | 161100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 159 | 20231204 | 161000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 160 | 20231204 | 160900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 161 | 20231204 | 160800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 162 | 20231204 | 160700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 163 | 20231204 | 160600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 164 | 20231204 | 160500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 165 | 20231204 | 160400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 166 | 20231204 | 160300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 167 | 20231204 | 160200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 168 | 20231204 | 160100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 169 | 20231204 | 160000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 170 | 20231204 | 155900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 171 | 20231204 | 155800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 172 | 20231204 | 155700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 173 | 20231204 | 155600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 174 | 20231204 | 155500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 175 | 20231204 | 155400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 176 | 20231204 | 155300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 177 | 20231204 | 155200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 178 | 20231204 | 155100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 179 | 20231204 | 155000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 180 | 20231204 | 154900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 181 | 20231204 | 154800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 182 | 20231204 | 154700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 183 | 20231204 | 154600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 184 | 20231204 | 154500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 185 | 20231204 | 154400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 186 | 20231204 | 154300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 187 | 20231204 | 154200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 188 | 20231204 | 154100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 189 | 20231204 | 154000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 190 | 20231204 | 153900 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 191 | 20231204 | 153800 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 192 | 20231204 | 153700 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 193 | 20231204 | 153600 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 194 | 20231204 | 153500 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 195 | 20231204 | 153400 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 196 | 20231204 | 153300 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 197 | 20231204 | 153200 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 198 | 20231204 | 153100 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 199 | 20231204 | 153000 | 206838395000 | 439500 | 439500 | 439500 | 439500 | 26792 |
| 200 | 20231204 | 152900 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 201 | 20231204 | 152800 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 202 | 20231204 | 152700 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 203 | 20231204 | 152600 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 204 | 20231204 | 152500 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 205 | 20231204 | 152400 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 206 | 20231204 | 152300 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 207 | 20231204 | 152200 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 208 | 20231204 | 152100 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 209 | 20231204 | 152000 | 195063311000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 210 | 20231204 | 151900 | 195063311000 | 439500 | 440000 | 440000 | 439000 | 2083 |
| 211 | 20231204 | 151800 | 194147856000 | 439500 | 440000 | 440500 | 439500 | 1478 |
| 212 | 20231204 | 151700 | 193497582500 | 440000 | 439500 | 440000 | 438500 | 3061 |
| 213 | 20231204 | 151600 | 192152754500 | 439000 | 439500 | 439500 | 438500 | 1140 |
| 214 | 20231204 | 151500 | 191652397500 | 439000 | 439500 | 439500 | 438500 | 749 |
| 215 | 20231204 | 151400 | 191323573500 | 439000 | 439000 | 439500 | 438500 | 1587 |
| 216 | 20231204 | 151300 | 190626745000 | 439000 | 439000 | 439500 | 439000 | 1490 |
| 217 | 20231204 | 151200 | 189972583500 | 439000 | 439500 | 439500 | 439000 | 989 |
| 218 | 20231204 | 151100 | 189538391000 | 439500 | 439500 | 439500 | 439000 | 903 |
| 219 | 20231204 | 151000 | 189141651500 | 439000 | 439500 | 440000 | 439000 | 1250 |
| 220 | 20231204 | 150900 | 188592494500 | 440000 | 439500 | 440000 | 439000 | 959 |
| 221 | 20231204 | 150800 | 188171075000 | 439500 | 439000 | 440000 | 439000 | 1142 |
| 222 | 20231204 | 150700 | 187669208500 | 439000 | 439000 | 439500 | 439000 | 803 |
| 223 | 20231204 | 150600 | 187316612000 | 439500 | 439500 | 439500 | 439000 | 740 |
| 224 | 20231204 | 150500 | 186991597000 | 439500 | 440000 | 440000 | 439000 | 758 |
| 225 | 20231204 | 150400 | 186658423000 | 440000 | 439500 | 440000 | 439000 | 706 |
| 226 | 20231204 | 150300 | 186348098500 | 439500 | 440000 | 440500 | 439500 | 645 |
| 227 | 20231204 | 150200 | 186064566000 | 440000 | 440000 | 440500 | 440000 | 1040 |
| 228 | 20231204 | 150100 | 185606894500 | 440500 | 440000 | 440500 | 440000 | 359 |
| 229 | 20231204 | 150000 | 185448892000 | 440000 | 439000 | 440500 | 439000 | 2143 |
| 230 | 20231204 | 145900 | 184506552500 | 440000 | 439000 | 440000 | 439000 | 547 |
| 231 | 20231204 | 145800 | 184266297000 | 439500 | 439000 | 440000 | 439000 | 1174 |
| 232 | 20231204 | 145700 | 183750500500 | 439500 | 439500 | 439500 | 439000 | 764 |
| 233 | 20231204 | 145600 | 183415073000 | 439000 | 439000 | 439500 | 439000 | 563 |
| 234 | 20231204 | 145500 | 183167855500 | 439500 | 439000 | 439500 | 439000 | 964 |
| 235 | 20231204 | 145400 | 182744370500 | 439500 | 439500 | 439500 | 439000 | 514 |
| 236 | 20231204 | 145300 | 182518671000 | 439000 | 439500 | 440000 | 439000 | 1346 |
| 237 | 20231204 | 145200 | 181927131500 | 439500 | 439500 | 440000 | 439000 | 630 |
| 238 | 20231204 | 145100 | 181650362500 | 439500 | 439500 | 440000 | 439000 | 534 |
| 239 | 20231204 | 145000 | 181415769500 | 439000 | 439500 | 440000 | 439000 | 873 |
| 240 | 20231204 | 144900 | 181032105500 | 439000 | 440000 | 440000 | 439000 | 676 |
| 241 | 20231204 | 144800 | 180735189000 | 439000 | 439000 | 440000 | 439000 | 724 |
| 242 | 20231204 | 144700 | 180417073000 | 440000 | 439500 | 440000 | 439000 | 842 |
| 243 | 20231204 | 144600 | 180047048500 | 439500 | 439500 | 440000 | 439000 | 537 |
| 244 | 20231204 | 144500 | 179811050500 | 439500 | 439000 | 440000 | 438500 | 841 |
| 245 | 20231204 | 144400 | 179441649500 | 439000 | 439000 | 439500 | 439000 | 616 |
| 246 | 20231204 | 144300 | 179171207000 | 439000 | 439000 | 439500 | 439000 | 607 |
| 247 | 20231204 | 144200 | 178904724000 | 439000 | 439000 | 439500 | 439000 | 534 |
| 248 | 20231204 | 144100 | 178670184000 | 439000 | 439500 | 440000 | 439000 | 986 |
| 249 | 20231204 | 144000 | 178236863000 | 440000 | 439500 | 440000 | 439500 | 353 |
| 250 | 20231204 | 143900 | 178081712000 | 439500 | 439500 | 440500 | 439500 | 1217 |
| 251 | 20231204 | 143800 | 177546412000 | 439500 | 439500 | 440000 | 439000 | 610 |
| 252 | 20231204 | 143700 | 177278364500 | 439500 | 439500 | 440000 | 439500 | 546 |
| 253 | 20231204 | 143600 | 177038380500 | 440000 | 439500 | 440000 | 439000 | 502 |
| 254 | 20231204 | 143500 | 176817800500 | 439500 | 439500 | 439500 | 439000 | 523 |
| 255 | 20231204 | 143400 | 176588083000 | 440000 | 439000 | 440000 | 438500 | 1191 |
| 256 | 20231204 | 143300 | 176065063000 | 439000 | 439000 | 439500 | 439000 | 766 |
| 257 | 20231204 | 143200 | 175728778500 | 439000 | 439500 | 440000 | 439000 | 404 |
| 258 | 20231204 | 143100 | 175551354500 | 439500 | 439500 | 440000 | 439000 | 1265 |
| 259 | 20231204 | 143000 | 174995789500 | 439000 | 440000 | 440000 | 439000 | 387 |
| 260 | 20231204 | 142900 | 174825866000 | 439000 | 439500 | 440000 | 439000 | 385 |
| 261 | 20231204 | 142800 | 174656735000 | 439500 | 439500 | 440000 | 439000 | 477 |
| 262 | 20231204 | 142700 | 174447112000 | 440000 | 440000 | 440000 | 439000 | 582 |
| 263 | 20231204 | 142600 | 174191264000 | 440000 | 440000 | 440500 | 439500 | 899 |
| 264 | 20231204 | 142500 | 173795776000 | 440000 | 440000 | 440000 | 439500 | 266 |
| 265 | 20231204 | 142400 | 173678858000 | 439500 | 440000 | 440500 | 439500 | 338 |
| 266 | 20231204 | 142300 | 173530231500 | 439500 | 439500 | 440500 | 439000 | 1130 |
| 267 | 20231204 | 142200 | 173033369000 | 439000 | 439500 | 439500 | 439000 | 332 |
| 268 | 20231204 | 142100 | 172887613000 | 439500 | 439000 | 440000 | 439000 | 746 |
| 269 | 20231204 | 142000 | 172559825000 | 439000 | 439000 | 439500 | 438500 | 1118 |
| 270 | 20231204 | 141900 | 172069019000 | 439000 | 439000 | 439500 | 439000 | 354 |
| 271 | 20231204 | 141800 | 171913599500 | 439000 | 440000 | 440000 | 439000 | 926 |
| 272 | 20231204 | 141700 | 171506749000 | 439500 | 439500 | 440000 | 439500 | 440 |
| 273 | 20231204 | 141600 | 171313356000 | 440000 | 440000 | 440000 | 439500 | 484 |
| 274 | 20231204 | 141500 | 171100441000 | 440000 | 440000 | 440500 | 439500 | 709 |
| 275 | 20231204 | 141400 | 170788507000 | 440000 | 440500 | 440500 | 440000 | 541 |
| 276 | 20231204 | 141300 | 170550412500 | 440000 | 440000 | 440500 | 440000 | 509 |
| 277 | 20231204 | 141200 | 170326282500 | 440000 | 440000 | 440500 | 439500 | 1277 |
| 278 | 20231204 | 141100 | 169763951000 | 440000 | 440000 | 440500 | 440000 | 521 |
| 279 | 20231204 | 141000 | 169534688000 | 440000 | 441000 | 441000 | 440000 | 419 |
| 280 | 20231204 | 140900 | 169350257500 | 440500 | 440500 | 440500 | 440000 | 394 |
| 281 | 20231204 | 140800 | 169176750500 | 440500 | 440500 | 441000 | 440000 | 673 |
| 282 | 20231204 | 140700 | 168880382500 | 440500 | 441000 | 441000 | 440500 | 330 |
| 283 | 20231204 | 140600 | 168734999000 | 440500 | 440500 | 441000 | 440500 | 274 |
| 284 | 20231204 | 140500 | 168614285500 | 440500 | 440500 | 441000 | 440500 | 429 |
| 285 | 20231204 | 140400 | 168425296500 | 440500 | 441000 | 441000 | 440500 | 739 |
| 286 | 20231204 | 140300 | 168099756000 | 440500 | 440500 | 441000 | 440500 | 302 |
| 287 | 20231204 | 140200 | 167966705000 | 440500 | 440500 | 441500 | 440500 | 599 |
| 288 | 20231204 | 140100 | 167702625500 | 440500 | 441000 | 441500 | 440500 | 943 |
| 289 | 20231204 | 140000 | 167286760500 | 441000 | 441000 | 441500 | 441000 | 167 |
| 290 | 20231204 | 135900 | 167213108500 | 441000 | 441500 | 441500 | 441000 | 120 |
| 291 | 20231204 | 135800 | 167160183500 | 441000 | 441000 | 441500 | 441000 | 355 |
| 292 | 20231204 | 135700 | 167003539500 | 441000 | 442000 | 442000 | 441000 | 1007 |
| 293 | 20231204 | 135600 | 166558965500 | 441500 | 442000 | 442000 | 441500 | 499 |
| 294 | 20231204 | 135500 | 166338455500 | 442000 | 441500 | 442000 | 441000 | 2562 |
| 295 | 20231204 | 135400 | 165206541500 | 441000 | 440500 | 441500 | 440000 | 1444 |
| 296 | 20231204 | 135300 | 164570063000 | 440500 | 439500 | 440500 | 439500 | 3038 |
| 297 | 20231204 | 135200 | 163233516000 | 439500 | 439500 | 440000 | 439500 | 344 |
| 298 | 20231204 | 135100 | 163082299000 | 440000 | 439500 | 440000 | 439500 | 268 |
| 299 | 20231204 | 135000 | 162964493000 | 439500 | 440000 | 440000 | 439500 | 166 |
| 300 | 20231204 | 134900 | 162891515000 | 439500 | 439500 | 440000 | 439500 | 114 |
| 301 | 20231204 | 134800 | 162841405500 | 439500 | 440000 | 440000 | 439500 | 308 |
| 302 | 20231204 | 134700 | 162705972500 | 439500 | 439500 | 440000 | 439000 | 341 |
| 303 | 20231204 | 134600 | 162556097500 | 439000 | 439500 | 440000 | 439000 | 285 |
| 304 | 20231204 | 134500 | 162430844500 | 440000 | 439500 | 440000 | 439500 | 124 |
| 305 | 20231204 | 134400 | 162376330000 | 439500 | 440000 | 440500 | 439500 | 984 |
| 306 | 20231204 | 134300 | 161943362000 | 440000 | 440500 | 440500 | 440000 | 392 |
| 307 | 20231204 | 134200 | 161770804500 | 440500 | 439500 | 440500 | 439000 | 1696 |
| 308 | 20231204 | 134100 | 161025039000 | 439500 | 439500 | 439500 | 439000 | 198 |
| 309 | 20231204 | 134000 | 160938080500 | 439500 | 438500 | 439500 | 438500 | 2226 |
| 310 | 20231204 | 133900 | 159960676000 | 438500 | 438500 | 439000 | 438000 | 1618 |
| 311 | 20231204 | 133800 | 159251084500 | 438500 | 438500 | 438500 | 438000 | 211 |
| 312 | 20231204 | 133700 | 159158645500 | 438000 | 438000 | 438500 | 438000 | 193 |
| 313 | 20231204 | 133600 | 159074081000 | 438500 | 438500 | 439000 | 438000 | 370 |
| 314 | 20231204 | 133500 | 158911833000 | 438500 | 438000 | 439000 | 438000 | 398 |
| 315 | 20231204 | 133400 | 158737314000 | 438500 | 438500 | 438500 | 438000 | 176 |
| 316 | 20231204 | 133300 | 158660170000 | 438500 | 439000 | 439000 | 438000 | 389 |
| 317 | 20231204 | 133200 | 158489595500 | 438500 | 438500 | 439000 | 438500 | 181 |
| 318 | 20231204 | 133100 | 158410214500 | 438500 | 438500 | 439000 | 438500 | 120 |
| 319 | 20231204 | 133000 | 158357589000 | 438500 | 439000 | 439000 | 438000 | 475 |
| 320 | 20231204 | 132900 | 158149324500 | 438500 | 438500 | 439000 | 438000 | 596 |
| 321 | 20231204 | 132800 | 157888025000 | 438000 | 439000 | 439000 | 438000 | 511 |
| 322 | 20231204 | 132700 | 157663969500 | 438500 | 438000 | 439000 | 437500 | 815 |
| 323 | 20231204 | 132600 | 157306672000 | 438000 | 437500 | 438000 | 437000 | 1979 |
| 324 | 20231204 | 132500 | 156440510000 | 437500 | 437000 | 437500 | 437000 | 80 |
| 325 | 20231204 | 132400 | 156405547000 | 437000 | 437000 | 437500 | 437000 | 126 |
| 326 | 20231204 | 132300 | 156350474500 | 437500 | 438000 | 438000 | 437000 | 207 |
| 327 | 20231204 | 132200 | 156259906500 | 437500 | 437500 | 438000 | 437500 | 293 |
| 328 | 20231204 | 132100 | 156131711500 | 437500 | 438000 | 438000 | 437500 | 171 |
| 329 | 20231204 | 132000 | 156056887500 | 437500 | 438000 | 438500 | 437500 | 1532 |
| 330 | 20231204 | 131900 | 155385773000 | 438000 | 437000 | 438000 | 437000 | 1503 |
| 331 | 20231204 | 131800 | 154728210000 | 437000 | 437000 | 437500 | 436500 | 476 |
| 332 | 20231204 | 131700 | 154520244000 | 436500 | 436500 | 437000 | 436500 | 1141 |
| 333 | 20231204 | 131600 | 154021750500 | 437000 | 436000 | 437000 | 436000 | 1002 |
| 334 | 20231204 | 131500 | 153584401000 | 436000 | 436000 | 436500 | 436000 | 320 |
| 335 | 20231204 | 131400 | 153444876000 | 436000 | 436000 | 436500 | 436000 | 412 |
| 336 | 20231204 | 131300 | 153265234500 | 436000 | 436000 | 436500 | 436000 | 212 |
| 337 | 20231204 | 131200 | 153172794500 | 436000 | 436000 | 437000 | 435500 | 1287 |
| 338 | 20231204 | 131100 | 152611320000 | 435500 | 436500 | 436500 | 435500 | 752 |
| 339 | 20231204 | 131000 | 152283526500 | 436500 | 436000 | 436500 | 436000 | 508 |
| 340 | 20231204 | 130900 | 152062028500 | 436500 | 436000 | 436500 | 436000 | 390 |
| 341 | 20231204 | 130800 | 151891976500 | 436000 | 436500 | 437000 | 436000 | 1352 |
| 342 | 20231204 | 130700 | 151302119000 | 437000 | 437000 | 437000 | 436500 | 289 |
| 343 | 20231204 | 130600 | 151175948500 | 436500 | 436000 | 437000 | 436000 | 235 |
| 344 | 20231204 | 130500 | 151073364500 | 436500 | 436500 | 437000 | 436000 | 528 |
| 345 | 20231204 | 130400 | 150842943500 | 436500 | 436500 | 437000 | 436500 | 473 |
| 346 | 20231204 | 130300 | 150636472500 | 436500 | 437000 | 437000 | 436500 | 371 |
| 347 | 20231204 | 130200 | 150474496500 | 437000 | 437500 | 437500 | 436500 | 271 |
| 348 | 20231204 | 130100 | 150356152500 | 437000 | 437000 | 437500 | 436500 | 666 |
| 349 | 20231204 | 130000 | 150065155000 | 437000 | 437000 | 437500 | 436500 | 683 |
| 350 | 20231204 | 125900 | 149766777500 | 437000 | 437000 | 437500 | 437000 | 310 |
| 351 | 20231204 | 125800 | 149631293500 | 437000 | 437000 | 437500 | 437000 | 134 |
| 352 | 20231204 | 125700 | 149572729500 | 437000 | 437000 | 437500 | 437000 | 324 |
| 353 | 20231204 | 125600 | 149431119500 | 437000 | 437500 | 437500 | 437000 | 629 |
| 354 | 20231204 | 125500 | 149156014000 | 437500 | 438000 | 438000 | 437500 | 191 |
| 355 | 20231204 | 125400 | 149072426500 | 437500 | 437500 | 438000 | 437500 | 149 |
| 356 | 20231204 | 125300 | 149007211500 | 438000 | 438000 | 438000 | 437500 | 156 |
| 357 | 20231204 | 125200 | 148938935500 | 437500 | 438000 | 438000 | 437500 | 120 |
| 358 | 20231204 | 125100 | 148886404500 | 438000 | 438500 | 439000 | 437500 | 1182 |
| 359 | 20231204 | 125000 | 148368645500 | 439000 | 437000 | 439000 | 437000 | 1330 |
| 360 | 20231204 | 124900 | 147786527500 | 437000 | 437000 | 437500 | 437000 | 370 |
| 361 | 20231204 | 124800 | 147624684000 | 437000 | 437000 | 437500 | 437000 | 729 |
| 362 | 20231204 | 124700 | 147306103500 | 437000 | 436500 | 437000 | 436500 | 268 |
| 363 | 20231204 | 124600 | 147189029500 | 436500 | 437000 | 437500 | 436500 | 331 |
| 364 | 20231204 | 124500 | 147044482500 | 437500 | 436500 | 437500 | 436500 | 316 |
| 365 | 20231204 | 124400 | 146906396000 | 436500 | 436000 | 437000 | 436000 | 3119 |
| 366 | 20231204 | 124300 | 145544612000 | 436500 | 435500 | 437000 | 435000 | 1221 |
| 367 | 20231204 | 124200 | 145012146000 | 435500 | 434500 | 435500 | 434500 | 642 |
| 368 | 20231204 | 124100 | 144732898500 | 434500 | 433500 | 435000 | 433500 | 5216 |
| 369 | 20231204 | 124000 | 142468419000 | 433500 | 434500 | 434500 | 433500 | 1605 |
| 370 | 20231204 | 123900 | 141771856500 | 434500 | 436000 | 436000 | 434000 | 5351 |
| 371 | 20231204 | 123800 | 139443506500 | 435500 | 436000 | 436000 | 435500 | 1646 |
| 372 | 20231204 | 123700 | 138725919000 | 436000 | 437000 | 437500 | 435000 | 7183 |
| 373 | 20231204 | 123600 | 135593422000 | 437500 | 437000 | 437500 | 437000 | 977 |
| 374 | 20231204 | 123500 | 135166407000 | 437500 | 437500 | 437500 | 437000 | 1513 |
| 375 | 20231204 | 123400 | 134505175000 | 437500 | 438000 | 438000 | 437000 | 3711 |
| 376 | 20231204 | 123300 | 132881364500 | 438500 | 438000 | 438500 | 438000 | 912 |
| 377 | 20231204 | 123200 | 132481889000 | 438000 | 438500 | 438500 | 438000 | 715 |
| 378 | 20231204 | 123100 | 132168691500 | 438500 | 438000 | 438500 | 438000 | 1051 |
| 379 | 20231204 | 123000 | 131708015000 | 438000 | 439000 | 439000 | 438000 | 1834 |
| 380 | 20231204 | 122900 | 130903504000 | 439000 | 439000 | 439500 | 438500 | 394 |
| 381 | 20231204 | 122800 | 130730653500 | 439000 | 438500 | 439000 | 438500 | 1322 |
| 382 | 20231204 | 122700 | 130150617000 | 438500 | 439000 | 439500 | 438500 | 1234 |
| 383 | 20231204 | 122600 | 129608909000 | 439000 | 439500 | 439500 | 439000 | 262 |
| 384 | 20231204 | 122500 | 129493872500 | 439500 | 439000 | 439500 | 439000 | 310 |
| 385 | 20231204 | 122400 | 129357763500 | 439500 | 439500 | 439500 | 439000 | 383 |
| 386 | 20231204 | 122300 | 129189545000 | 439000 | 439000 | 439500 | 439000 | 362 |
| 387 | 20231204 | 122200 | 129030624500 | 439000 | 440000 | 440000 | 439000 | 568 |
| 388 | 20231204 | 122100 | 128780988000 | 440000 | 440000 | 440500 | 439500 | 485 |
| 389 | 20231204 | 122000 | 128567599500 | 440500 | 440000 | 440500 | 440000 | 340 |
| 390 | 20231204 | 121900 | 128417987000 | 440000 | 440500 | 440500 | 440000 | 596 |
| 391 | 20231204 | 121800 | 128155739500 | 440000 | 440000 | 440500 | 440000 | 75 |
| 392 | 20231204 | 121700 | 128122733500 | 440000 | 440500 | 441000 | 440000 | 821 |
| 393 | 20231204 | 121600 | 127761112000 | 440500 | 440500 | 441000 | 440500 | 309 |
| 394 | 20231204 | 121500 | 127624938500 | 441000 | 440500 | 441000 | 440500 | 308 |
| 395 | 20231204 | 121400 | 127489257500 | 441000 | 440500 | 441000 | 440500 | 100 |
| 396 | 20231204 | 121300 | 127445194000 | 440500 | 441000 | 441000 | 440500 | 121 |
| 397 | 20231204 | 121200 | 127391860500 | 441000 | 440500 | 441000 | 440500 | 124 |
| 398 | 20231204 | 121100 | 127337216500 | 440500 | 441000 | 441000 | 440500 | 871 |
| 399 | 20231204 | 121000 | 126953260500 | 441000 | 441000 | 441500 | 440500 | 873 |
| 400 | 20231204 | 120900 | 126568281000 | 440500 | 440500 | 440500 | 440000 | 883 |
| 401 | 20231204 | 120800 | 126179351500 | 440500 | 440500 | 441000 | 440000 | 1048 |
| 402 | 20231204 | 120700 | 125717711000 | 440500 | 439500 | 440500 | 439000 | 5181 |
| 403 | 20231204 | 120600 | 123439400000 | 439500 | 439000 | 439500 | 439000 | 606 |
| 404 | 20231204 | 120500 | 123173230000 | 439000 | 439000 | 439500 | 439000 | 185 |
| 405 | 20231204 | 120400 | 123091997500 | 439000 | 439000 | 439500 | 439000 | 551 |
| 406 | 20231204 | 120300 | 122850106500 | 439000 | 439000 | 439500 | 439000 | 450 |
| 407 | 20231204 | 120200 | 122652546000 | 439000 | 439000 | 439000 | 438500 | 581 |
| 408 | 20231204 | 120100 | 122397508000 | 439000 | 439000 | 439500 | 438500 | 594 |
| 409 | 20231204 | 120000 | 122136839000 | 439000 | 438500 | 439500 | 438500 | 992 |
| 410 | 20231204 | 115900 | 121701386000 | 438500 | 439000 | 439500 | 438500 | 530 |
| 411 | 20231204 | 115800 | 121468866000 | 439000 | 438500 | 439500 | 438000 | 1830 |
| 412 | 20231204 | 115700 | 120666032000 | 438500 | 437500 | 438500 | 437500 | 1555 |
| 413 | 20231204 | 115600 | 119985009000 | 438000 | 438000 | 438000 | 437500 | 631 |
| 414 | 20231204 | 115500 | 119708886500 | 437500 | 438000 | 438500 | 437500 | 1579 |
| 415 | 20231204 | 115400 | 119017296500 | 438000 | 438000 | 438500 | 438000 | 1040 |
| 416 | 20231204 | 115300 | 118561611000 | 438000 | 439000 | 439000 | 438000 | 1566 |
| 417 | 20231204 | 115200 | 117875328000 | 439000 | 439000 | 439000 | 438500 | 725 |
| 418 | 20231204 | 115100 | 117557406500 | 439000 | 439000 | 439000 | 438500 | 1087 |
| 419 | 20231204 | 115000 | 117080307500 | 439000 | 439000 | 439500 | 439000 | 472 |
| 420 | 20231204 | 114900 | 116873094500 | 439000 | 439000 | 439500 | 439000 | 639 |
| 421 | 20231204 | 114800 | 116592559000 | 439000 | 439000 | 439500 | 439000 | 257 |
| 422 | 20231204 | 114700 | 116479719000 | 439500 | 439500 | 440000 | 439000 | 1372 |
| 423 | 20231204 | 114600 | 115876895000 | 440000 | 439500 | 440000 | 439500 | 240 |
| 424 | 20231204 | 114500 | 115771392500 | 439500 | 440000 | 440000 | 439500 | 610 |
| 425 | 20231204 | 114400 | 115503288000 | 439500 | 439500 | 440000 | 439000 | 2173 |
| 426 | 20231204 | 114300 | 114548264500 | 439500 | 439000 | 439500 | 439000 | 316 |
| 427 | 20231204 | 114200 | 114409528000 | 439000 | 438500 | 439500 | 438500 | 3266 |
| 428 | 20231204 | 114100 | 112976164500 | 439000 | 439000 | 439000 | 438000 | 1517 |
| 429 | 20231204 | 114000 | 112310998500 | 438500 | 439000 | 439500 | 438500 | 1478 |
| 430 | 20231204 | 113900 | 111662347500 | 439000 | 439500 | 440000 | 439000 | 1673 |
| 431 | 20231204 | 113800 | 110927210000 | 440000 | 440000 | 440500 | 439500 | 1751 |
| 432 | 20231204 | 113700 | 110156926500 | 440000 | 440000 | 440500 | 440000 | 1323 |
| 433 | 20231204 | 113600 | 109574781000 | 440000 | 440000 | 440500 | 440000 | 1705 |
| 434 | 20231204 | 113500 | 108824575500 | 440000 | 440500 | 440500 | 440000 | 504 |
| 435 | 20231204 | 113400 | 108602804500 | 440500 | 440500 | 440500 | 440000 | 641 |
| 436 | 20231204 | 113300 | 108320715000 | 440000 | 440500 | 441000 | 440000 | 1952 |
| 437 | 20231204 | 113200 | 107460979500 | 440500 | 440500 | 441000 | 440500 | 682 |
| 438 | 20231204 | 113100 | 107160555500 | 440500 | 440500 | 441000 | 440500 | 759 |
| 439 | 20231204 | 113000 | 106826168500 | 441000 | 440500 | 441000 | 440500 | 848 |
| 440 | 20231204 | 112900 | 106452565500 | 440500 | 441000 | 441500 | 440500 | 1799 |
| 441 | 20231204 | 112800 | 105659267500 | 441000 | 441000 | 441500 | 441000 | 635 |
| 442 | 20231204 | 112700 | 105379205500 | 441500 | 442000 | 442000 | 441000 | 810 |
| 443 | 20231204 | 112600 | 105021610500 | 442000 | 442000 | 442000 | 441500 | 735 |
| 444 | 20231204 | 112500 | 104697098000 | 442000 | 441500 | 442000 | 441500 | 513 |
| 445 | 20231204 | 112400 | 104470593000 | 442000 | 442000 | 442500 | 441500 | 416 |
| 446 | 20231204 | 112300 | 104286801000 | 442000 | 442000 | 442500 | 442000 | 1057 |
| 447 | 20231204 | 112200 | 103819576000 | 442000 | 442000 | 442500 | 442000 | 364 |
| 448 | 20231204 | 112100 | 103658682000 | 442000 | 442000 | 442500 | 442000 | 275 |
| 449 | 20231204 | 112000 | 103537093000 | 442000 | 442500 | 442500 | 442000 | 258 |
| 450 | 20231204 | 111900 | 103423011000 | 442500 | 442000 | 442500 | 442000 | 859 |
| 451 | 20231204 | 111800 | 103042957500 | 442500 | 442500 | 443000 | 442000 | 2633 |
| 452 | 20231204 | 111700 | 101878305500 | 442500 | 442500 | 443000 | 442500 | 143 |
| 453 | 20231204 | 111600 | 101815015500 | 442500 | 443000 | 443000 | 442500 | 180 |
| 454 | 20231204 | 111500 | 101735340500 | 442500 | 442500 | 443000 | 442500 | 697 |
| 455 | 20231204 | 111400 | 101426696000 | 442500 | 443000 | 443500 | 442500 | 1703 |
| 456 | 20231204 | 111300 | 100672430500 | 443000 | 443500 | 443500 | 443000 | 339 |
| 457 | 20231204 | 111200 | 100522216500 | 443500 | 443000 | 443500 | 443000 | 368 |
| 458 | 20231204 | 111100 | 100359108000 | 443500 | 443000 | 443500 | 443000 | 443 |
| 459 | 20231204 | 111000 | 100162770500 | 443000 | 443500 | 443500 | 443000 | 434 |
| 460 | 20231204 | 110900 | 99970464500 | 443500 | 443500 | 443500 | 443000 | 580 |
| 461 | 20231204 | 110800 | 99713279000 | 443500 | 443000 | 443500 | 443000 | 143 |
| 462 | 20231204 | 110700 | 99649884500 | 443000 | 443000 | 443500 | 443000 | 154 |
| 463 | 20231204 | 110600 | 99581623000 | 443500 | 444000 | 444000 | 443000 | 254 |
| 464 | 20231204 | 110500 | 99468968000 | 443500 | 443000 | 444000 | 443000 | 928 |
| 465 | 20231204 | 110400 | 99057236500 | 443000 | 444000 | 444500 | 443000 | 1561 |
| 466 | 20231204 | 110300 | 98365406000 | 444000 | 443500 | 444000 | 443500 | 250 |
| 467 | 20231204 | 110200 | 98254422500 | 443500 | 444000 | 444500 | 443500 | 681 |
| 468 | 20231204 | 110100 | 97952044500 | 444000 | 444500 | 444500 | 444000 | 380 |
| 469 | 20231204 | 110000 | 97783305000 | 444000 | 443500 | 444000 | 443500 | 292 |
| 470 | 20231204 | 105900 | 97653669500 | 443500 | 444500 | 444500 | 443500 | 519 |
| 471 | 20231204 | 105800 | 97423100500 | 444500 | 445500 | 445500 | 444000 | 648 |
| 472 | 20231204 | 105700 | 97134798500 | 445000 | 444500 | 445000 | 444000 | 1006 |
| 473 | 20231204 | 105600 | 96687476000 | 444500 | 443500 | 444500 | 443500 | 853 |
| 474 | 20231204 | 105500 | 96308706000 | 443500 | 444000 | 444500 | 443500 | 367 |
| 475 | 20231204 | 105400 | 96145808500 | 444000 | 444000 | 444000 | 443500 | 1108 |
| 476 | 20231204 | 105300 | 95654034000 | 444000 | 443000 | 444000 | 442500 | 832 |
| 477 | 20231204 | 105200 | 95285284500 | 443000 | 443500 | 443500 | 442500 | 168 |
| 478 | 20231204 | 105100 | 95210871000 | 443500 | 442500 | 443500 | 442500 | 879 |
| 479 | 20231204 | 105000 | 94821594500 | 442500 | 442500 | 443500 | 442500 | 1703 |
| 480 | 20231204 | 104900 | 94066890000 | 442500 | 442500 | 443000 | 442500 | 257 |
| 481 | 20231204 | 104800 | 93953134500 | 443000 | 442500 | 443500 | 442500 | 408 |
| 482 | 20231204 | 104700 | 93772392500 | 442500 | 443000 | 443000 | 442500 | 878 |
| 483 | 20231204 | 104600 | 93383483000 | 443500 | 443000 | 443500 | 442500 | 409 |
| 484 | 20231204 | 104500 | 93202342000 | 443000 | 443000 | 443500 | 442500 | 1515 |
| 485 | 20231204 | 104400 | 92531238500 | 443000 | 443000 | 443500 | 443000 | 1146 |
| 486 | 20231204 | 104300 | 92023531500 | 443000 | 444000 | 444500 | 443000 | 696 |
| 487 | 20231204 | 104200 | 91714841500 | 444500 | 444000 | 444500 | 443500 | 924 |
| 488 | 20231204 | 104100 | 91304613000 | 444500 | 444500 | 445000 | 444000 | 377 |
| 489 | 20231204 | 104000 | 91137175500 | 445000 | 444500 | 445000 | 444000 | 388 |
| 490 | 20231204 | 103900 | 90964679500 | 444500 | 443000 | 444500 | 443000 | 1751 |
| 491 | 20231204 | 103800 | 90187882500 | 443500 | 443500 | 444000 | 443000 | 613 |
| 492 | 20231204 | 103700 | 89916088500 | 443500 | 443500 | 444000 | 443000 | 1379 |
| 493 | 20231204 | 103600 | 89304916500 | 443000 | 443500 | 444000 | 443000 | 2246 |
| 494 | 20231204 | 103500 | 88308896500 | 443500 | 444500 | 444500 | 443500 | 1910 |
| 495 | 20231204 | 103400 | 87460712000 | 444500 | 445000 | 445500 | 444000 | 1222 |
| 496 | 20231204 | 103300 | 86917165500 | 445000 | 445000 | 446000 | 445000 | 1363 |
| 497 | 20231204 | 103200 | 86310147500 | 445000 | 445500 | 446000 | 445000 | 578 |
| 498 | 20231204 | 103100 | 86052622000 | 446000 | 446500 | 446500 | 445500 | 1250 |
| 499 | 20231204 | 103000 | 85495118500 | 446000 | 446500 | 446500 | 446000 | 293 |
| 500 | 20231204 | 102900 | 85364386000 | 446500 | 446000 | 446500 | 446000 | 166 |
| 501 | 20231204 | 102800 | 85290344500 | 446000 | 446000 | 447000 | 445500 | 726 |
| 502 | 20231204 | 102700 | 84966314500 | 446000 | 445500 | 446000 | 445500 | 569 |
| 503 | 20231204 | 102600 | 84712560500 | 445500 | 446000 | 446000 | 445000 | 429 |
| 504 | 20231204 | 102500 | 84521452500 | 445500 | 446500 | 446500 | 445000 | 545 |
| 505 | 20231204 | 102400 | 84278494500 | 446500 | 446500 | 447000 | 446000 | 442 |
| 506 | 20231204 | 102300 | 84081089000 | 446500 | 447500 | 447500 | 446000 | 1012 |
| 507 | 20231204 | 102200 | 83629096500 | 447500 | 445500 | 447500 | 445500 | 2062 |
| 508 | 20231204 | 102100 | 82708589000 | 445500 | 445500 | 446000 | 445000 | 292 |
| 509 | 20231204 | 102000 | 82578517500 | 446000 | 445500 | 446500 | 444500 | 1486 |
| 510 | 20231204 | 101900 | 81916565000 | 445500 | 446000 | 446500 | 445000 | 917 |
| 511 | 20231204 | 101800 | 81507817000 | 446000 | 446000 | 446500 | 445000 | 1461 |
| 512 | 20231204 | 101700 | 80856583500 | 446500 | 446000 | 446500 | 445000 | 1764 |
| 513 | 20231204 | 101600 | 80070167000 | 446000 | 445500 | 446000 | 444500 | 3087 |
| 514 | 20231204 | 101500 | 78695943500 | 445500 | 444500 | 445500 | 444500 | 830 |
| 515 | 20231204 | 101400 | 78326605000 | 444500 | 445500 | 445500 | 443500 | 4692 |
| 516 | 20231204 | 101300 | 76240696000 | 445500 | 446000 | 446000 | 445000 | 880 |
| 517 | 20231204 | 101200 | 75848635000 | 445500 | 446500 | 446500 | 445000 | 4238 |
| 518 | 20231204 | 101100 | 73959779000 | 446000 | 448000 | 448500 | 445500 | 6881 |
| 519 | 20231204 | 101000 | 70882656000 | 448500 | 449000 | 449000 | 448000 | 1845 |
| 520 | 20231204 | 100900 | 70055096000 | 449000 | 449000 | 449500 | 449000 | 139 |
| 521 | 20231204 | 100800 | 69992678500 | 449500 | 450500 | 450500 | 449000 | 1396 |
| 522 | 20231204 | 100700 | 69364828000 | 450000 | 450500 | 450500 | 450000 | 322 |
| 523 | 20231204 | 100600 | 69219816000 | 450500 | 450500 | 450500 | 450000 | 63 |
| 524 | 20231204 | 100500 | 69191450500 | 450500 | 450500 | 450500 | 450000 | 89 |
| 525 | 20231204 | 100400 | 69151370500 | 450500 | 450500 | 450500 | 450000 | 178 |
| 526 | 20231204 | 100300 | 69071190000 | 450000 | 451500 | 451500 | 450000 | 1050 |
| 527 | 20231204 | 100200 | 68597623000 | 451500 | 451500 | 451500 | 451000 | 850 |
| 528 | 20231204 | 100100 | 68213860000 | 451500 | 451500 | 452000 | 451000 | 474 |
| 529 | 20231204 | 100000 | 67999856500 | 451500 | 451000 | 452000 | 450500 | 1896 |
| 530 | 20231204 | 095900 | 67144331000 | 450500 | 451000 | 451000 | 450500 | 273 |
| 531 | 20231204 | 095800 | 67021302500 | 450500 | 450500 | 451000 | 450500 | 349 |
| 532 | 20231204 | 095700 | 66864066500 | 450500 | 450500 | 450500 | 450000 | 937 |
| 533 | 20231204 | 095600 | 66442005000 | 450000 | 449500 | 450500 | 449500 | 561 |
| 534 | 20231204 | 095500 | 66189559000 | 449500 | 450500 | 450500 | 449500 | 476 |
| 535 | 20231204 | 095400 | 65975476500 | 450500 | 451000 | 451000 | 449500 | 771 |
| 536 | 20231204 | 095300 | 65628288500 | 451000 | 449500 | 451000 | 449500 | 1063 |
| 537 | 20231204 | 095200 | 65149590500 | 450000 | 449500 | 450000 | 449500 | 172 |
| 538 | 20231204 | 095100 | 65072253500 | 449500 | 450500 | 450500 | 449500 | 672 |
| 539 | 20231204 | 095000 | 64769880000 | 450000 | 450000 | 450500 | 449500 | 1174 |
| 540 | 20231204 | 094900 | 64241810000 | 450000 | 450000 | 450500 | 449500 | 3945 |
| 541 | 20231204 | 094800 | 62465777500 | 449500 | 449000 | 450000 | 449000 | 666 |
| 542 | 20231204 | 094700 | 62166443500 | 449000 | 450000 | 450000 | 448000 | 5531 |
| 543 | 20231204 | 094600 | 59683925000 | 449500 | 449000 | 450000 | 449000 | 1126 |
| 544 | 20231204 | 094500 | 59177908000 | 449000 | 449500 | 449500 | 449000 | 289 |
| 545 | 20231204 | 094400 | 59048080500 | 449500 | 450000 | 450000 | 449000 | 769 |
| 546 | 20231204 | 094300 | 58702454000 | 449500 | 449500 | 450000 | 449500 | 354 |
| 547 | 20231204 | 094200 | 58543302500 | 449500 | 450000 | 450500 | 449500 | 687 |
| 548 | 20231204 | 094100 | 58234174500 | 450000 | 450500 | 450500 | 450000 | 155 |
| 549 | 20231204 | 094000 | 58164366000 | 450500 | 450500 | 450500 | 449500 | 1434 |
| 550 | 20231204 | 093900 | 57519328500 | 450500 | 449000 | 450500 | 448500 | 2147 |
| 551 | 20231204 | 093800 | 56554890500 | 449000 | 450000 | 450500 | 448500 | 2860 |
| 552 | 20231204 | 093700 | 55269990500 | 450500 | 450500 | 450500 | 450000 | 523 |
| 553 | 20231204 | 093600 | 55034471500 | 450500 | 450500 | 451000 | 450000 | 393 |
| 554 | 20231204 | 093500 | 54857528500 | 450500 | 451000 | 451000 | 450500 | 252 |
| 555 | 20231204 | 093400 | 54743956000 | 450500 | 452000 | 452000 | 450000 | 1149 |
| 556 | 20231204 | 093300 | 54225724500 | 451500 | 453000 | 453000 | 451500 | 1176 |
| 557 | 20231204 | 093200 | 53693455000 | 453000 | 451500 | 453000 | 451500 | 1811 |
| 558 | 20231204 | 093100 | 52873989500 | 451500 | 451000 | 452500 | 451000 | 2114 |
| 559 | 20231204 | 093000 | 51919479500 | 451000 | 451500 | 452000 | 451000 | 1537 |
| 560 | 20231204 | 092900 | 51225389000 | 451500 | 449000 | 451500 | 449000 | 2958 |
| 561 | 20231204 | 092800 | 49893689500 | 449500 | 449000 | 449500 | 449000 | 505 |
| 562 | 20231204 | 092700 | 49666879500 | 449000 | 449000 | 449500 | 449000 | 469 |
| 563 | 20231204 | 092600 | 49456231000 | 449500 | 449000 | 450000 | 449000 | 1517 |
| 564 | 20231204 | 092500 | 48774351500 | 449500 | 450000 | 450500 | 449000 | 1486 |
| 565 | 20231204 | 092400 | 48106139500 | 450000 | 450500 | 450500 | 449500 | 1069 |
| 566 | 20231204 | 092300 | 47624947500 | 450500 | 450500 | 451000 | 450000 | 1048 |
| 567 | 20231204 | 092200 | 47152667500 | 450500 | 451000 | 451500 | 450000 | 505 |
| 568 | 20231204 | 092100 | 46924885000 | 450500 | 450000 | 451500 | 449000 | 3067 |
| 569 | 20231204 | 092000 | 45544529500 | 450000 | 449500 | 450500 | 449000 | 1810 |
| 570 | 20231204 | 091900 | 44730436000 | 449500 | 450000 | 450000 | 449500 | 932 |
| 571 | 20231204 | 091800 | 44311427000 | 450000 | 449500 | 450000 | 449000 | 617 |
| 572 | 20231204 | 091700 | 44034075000 | 449500 | 450000 | 450500 | 449000 | 2460 |
| 573 | 20231204 | 091600 | 42928069000 | 450000 | 451000 | 451000 | 450000 | 1616 |
| 574 | 20231204 | 091500 | 42200503500 | 451000 | 450000 | 451000 | 450000 | 1581 |
| 575 | 20231204 | 091400 | 41488449500 | 450000 | 451000 | 451000 | 450000 | 3229 |
| 576 | 20231204 | 091300 | 40033913000 | 451000 | 451500 | 451500 | 450500 | 874 |
| 577 | 20231204 | 091200 | 39639691000 | 451500 | 451000 | 452500 | 450500 | 3168 |
| 578 | 20231204 | 091100 | 38209526000 | 451000 | 451000 | 451500 | 450500 | 990 |
| 579 | 20231204 | 091000 | 37763057000 | 451000 | 451500 | 452000 | 450500 | 2237 |
| 580 | 20231204 | 090900 | 36753553000 | 451000 | 451500 | 451500 | 450500 | 2904 |
| 581 | 20231204 | 090800 | 35443656000 | 451500 | 452000 | 453000 | 451000 | 2616 |
| 582 | 20231204 | 090700 | 34261259000 | 452500 | 451500 | 452500 | 451500 | 1391 |
| 583 | 20231204 | 090600 | 33632687500 | 452000 | 453500 | 453500 | 451000 | 4623 |
| 584 | 20231204 | 090500 | 31542584000 | 453500 | 454000 | 454500 | 453000 | 3096 |
| 585 | 20231204 | 090400 | 30138372500 | 453500 | 454000 | 455000 | 453500 | 3926 |
| 586 | 20231204 | 090300 | 28354319000 | 454000 | 452500 | 454500 | 452000 | 4448 |
| 587 | 20231204 | 090200 | 26338072500 | 452500 | 455500 | 456000 | 452500 | 13240 |
| 588 | 20231204 | 090100 | 20315024000 | 455500 | 453000 | 456000 | 452500 | 19236 |
| 589 | 20231204 | 090000 | 11573191500 | 453000 | 451000 | 453000 | 451000 | 25464 |