34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 3 | 20231221 | 184600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 4 | 20231221 | 184500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 5 | 20231221 | 184400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 6 | 20231221 | 184300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 7 | 20231221 | 184200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 8 | 20231221 | 184100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 9 | 20231221 | 184000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 10 | 20231221 | 183900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 11 | 20231221 | 183800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 12 | 20231221 | 183700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 13 | 20231221 | 183600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 14 | 20231221 | 183500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 15 | 20231221 | 183400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 16 | 20231221 | 183300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 17 | 20231221 | 183200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 18 | 20231221 | 183100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 19 | 20231221 | 183000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 20 | 20231221 | 182900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 21 | 20231221 | 182800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 22 | 20231221 | 182700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 23 | 20231221 | 182600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 24 | 20231221 | 182500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 25 | 20231221 | 182400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 26 | 20231221 | 182300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 27 | 20231221 | 182200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 28 | 20231221 | 182100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 29 | 20231221 | 182000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 30 | 20231221 | 181900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 31 | 20231221 | 181800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 32 | 20231221 | 181700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 33 | 20231221 | 181600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 34 | 20231221 | 181500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 35 | 20231221 | 181400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 36 | 20231221 | 181300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 37 | 20231221 | 181200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 38 | 20231221 | 181100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 39 | 20231221 | 181000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 40 | 20231221 | 180900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 41 | 20231221 | 180800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 42 | 20231221 | 180700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 43 | 20231221 | 180600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 44 | 20231221 | 180500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 45 | 20231221 | 180400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 46 | 20231221 | 180300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 47 | 20231221 | 180200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 48 | 20231221 | 180100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 49 | 20231221 | 180000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 50 | 20231221 | 175900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 51 | 20231221 | 175800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 52 | 20231221 | 175700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 53 | 20231221 | 175600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 54 | 20231221 | 175500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 55 | 20231221 | 175400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 56 | 20231221 | 175300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 57 | 20231221 | 175200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 58 | 20231221 | 175100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 59 | 20231221 | 175000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 60 | 20231221 | 174900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 61 | 20231221 | 174800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 62 | 20231221 | 174700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 63 | 20231221 | 174600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 64 | 20231221 | 174500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 65 | 20231221 | 174400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 66 | 20231221 | 174300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 67 | 20231221 | 174200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 68 | 20231221 | 174100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 69 | 20231221 | 174000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 70 | 20231221 | 173900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 71 | 20231221 | 173800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 72 | 20231221 | 173700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 73 | 20231221 | 173600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 74 | 20231221 | 173500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 75 | 20231221 | 173400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 76 | 20231221 | 173300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 77 | 20231221 | 173200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 78 | 20231221 | 173100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 79 | 20231221 | 173000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 80 | 20231221 | 172900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 81 | 20231221 | 172800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 82 | 20231221 | 172700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 83 | 20231221 | 172600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 84 | 20231221 | 172500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 85 | 20231221 | 172400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 86 | 20231221 | 172300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 87 | 20231221 | 172200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 88 | 20231221 | 172100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 89 | 20231221 | 172000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 90 | 20231221 | 171900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 91 | 20231221 | 171800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 92 | 20231221 | 171700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 93 | 20231221 | 171600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 94 | 20231221 | 171500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 95 | 20231221 | 171400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 96 | 20231221 | 171300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 97 | 20231221 | 171200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 98 | 20231221 | 171100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 99 | 20231221 | 171000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 100 | 20231221 | 170900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 101 | 20231221 | 170800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 102 | 20231221 | 170700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 103 | 20231221 | 170600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 104 | 20231221 | 170500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 105 | 20231221 | 170400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 106 | 20231221 | 170300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 107 | 20231221 | 170200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 108 | 20231221 | 170100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 109 | 20231221 | 170000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 110 | 20231221 | 165900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 111 | 20231221 | 165800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 112 | 20231221 | 165700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 113 | 20231221 | 165600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 114 | 20231221 | 165500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 115 | 20231221 | 165400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 116 | 20231221 | 165300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 117 | 20231221 | 165200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 118 | 20231221 | 165100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 119 | 20231221 | 165000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 120 | 20231221 | 164900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 121 | 20231221 | 164800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 122 | 20231221 | 164700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 123 | 20231221 | 164600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 124 | 20231221 | 164500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 125 | 20231221 | 164400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 126 | 20231221 | 164300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 127 | 20231221 | 164200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 128 | 20231221 | 164100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 129 | 20231221 | 164000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 130 | 20231221 | 163900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 131 | 20231221 | 163800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 132 | 20231221 | 163700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 133 | 20231221 | 163600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 134 | 20231221 | 163500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 135 | 20231221 | 163400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 136 | 20231221 | 163300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 137 | 20231221 | 163200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 138 | 20231221 | 163100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 139 | 20231221 | 163000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 140 | 20231221 | 162900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 141 | 20231221 | 162800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 142 | 20231221 | 162700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 143 | 20231221 | 162600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 144 | 20231221 | 162500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 145 | 20231221 | 162400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 146 | 20231221 | 162300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 147 | 20231221 | 162200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 148 | 20231221 | 162100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 149 | 20231221 | 162000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 150 | 20231221 | 161900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 151 | 20231221 | 161800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 152 | 20231221 | 161700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 153 | 20231221 | 161600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 154 | 20231221 | 161500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 155 | 20231221 | 161400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 156 | 20231221 | 161300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 157 | 20231221 | 161200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 158 | 20231221 | 161100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 159 | 20231221 | 161000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 160 | 20231221 | 160900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 161 | 20231221 | 160800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 162 | 20231221 | 160700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 163 | 20231221 | 160600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 164 | 20231221 | 160500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 165 | 20231221 | 160400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 166 | 20231221 | 160300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 167 | 20231221 | 160200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 168 | 20231221 | 160100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 169 | 20231221 | 160000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 170 | 20231221 | 155900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 171 | 20231221 | 155800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 172 | 20231221 | 155700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 173 | 20231221 | 155600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 174 | 20231221 | 155500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 175 | 20231221 | 155400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 176 | 20231221 | 155300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 177 | 20231221 | 155200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 178 | 20231221 | 155100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 179 | 20231221 | 155000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 180 | 20231221 | 154900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 181 | 20231221 | 154800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 182 | 20231221 | 154700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 183 | 20231221 | 154600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 184 | 20231221 | 154500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 185 | 20231221 | 154400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 186 | 20231221 | 154300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 187 | 20231221 | 154200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 188 | 20231221 | 154100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 189 | 20231221 | 154000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 190 | 20231221 | 153900 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 191 | 20231221 | 153800 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 192 | 20231221 | 153700 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 193 | 20231221 | 153600 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 194 | 20231221 | 153500 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 195 | 20231221 | 153400 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 196 | 20231221 | 153300 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 197 | 20231221 | 153200 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 198 | 20231221 | 153100 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 199 | 20231221 | 153000 | 109091392000 | 451000 | 451000 | 451000 | 451000 | 16418 |
| 200 | 20231221 | 152900 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 201 | 20231221 | 152800 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 202 | 20231221 | 152700 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 203 | 20231221 | 152600 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 204 | 20231221 | 152500 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 205 | 20231221 | 152400 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 206 | 20231221 | 152300 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 207 | 20231221 | 152200 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 208 | 20231221 | 152100 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 209 | 20231221 | 152000 | 101686874000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 210 | 20231221 | 151900 | 101686874000 | 451000 | 451500 | 452000 | 451000 | 526 |
| 211 | 20231221 | 151800 | 101449427500 | 452000 | 451500 | 452000 | 451500 | 174 |
| 212 | 20231221 | 151700 | 101370855500 | 451500 | 451000 | 451500 | 451000 | 718 |
| 213 | 20231221 | 151600 | 101046830500 | 451500 | 451000 | 451500 | 451000 | 630 |
| 214 | 20231221 | 151500 | 100762541500 | 451000 | 451000 | 451500 | 451000 | 450 |
| 215 | 20231221 | 151400 | 100559538000 | 451000 | 451000 | 451500 | 451000 | 261 |
| 216 | 20231221 | 151300 | 100441793000 | 451000 | 451500 | 451500 | 451000 | 292 |
| 217 | 20231221 | 151200 | 100310042000 | 451000 | 451000 | 451500 | 450500 | 335 |
| 218 | 20231221 | 151100 | 100158977500 | 451000 | 451000 | 451500 | 451000 | 209 |
| 219 | 20231221 | 151000 | 100064699000 | 451000 | 451000 | 451500 | 451000 | 1090 |
| 220 | 20231221 | 150900 | 99572677500 | 451000 | 451000 | 451500 | 451000 | 167 |
| 221 | 20231221 | 150800 | 99497344500 | 451000 | 450500 | 451000 | 450500 | 900 |
| 222 | 20231221 | 150700 | 99091529500 | 450500 | 451000 | 451000 | 450000 | 1200 |
| 223 | 20231221 | 150600 | 98550949500 | 450500 | 450500 | 451000 | 450500 | 278 |
| 224 | 20231221 | 150500 | 98425685500 | 450500 | 450500 | 451000 | 450500 | 235 |
| 225 | 20231221 | 150400 | 98319773000 | 450500 | 450500 | 451000 | 450000 | 532 |
| 226 | 20231221 | 150300 | 98080086500 | 450500 | 450500 | 451000 | 450500 | 632 |
| 227 | 20231221 | 150200 | 97795329000 | 450500 | 450500 | 451000 | 450500 | 495 |
| 228 | 20231221 | 150100 | 97572300000 | 450500 | 450500 | 451000 | 450500 | 431 |
| 229 | 20231221 | 150000 | 97378085000 | 450500 | 451000 | 451000 | 450500 | 593 |
| 230 | 20231221 | 145900 | 97110891500 | 450500 | 450500 | 451000 | 450500 | 552 |
| 231 | 20231221 | 145800 | 96862171000 | 450500 | 450500 | 451000 | 450500 | 342 |
| 232 | 20231221 | 145700 | 96707976500 | 450500 | 450500 | 451000 | 450500 | 329 |
| 233 | 20231221 | 145600 | 96559646500 | 450500 | 451000 | 451500 | 450500 | 482 |
| 234 | 20231221 | 145500 | 96342334000 | 451000 | 451000 | 451500 | 451000 | 225 |
| 235 | 20231221 | 145400 | 96240826500 | 451000 | 451500 | 451500 | 450500 | 324 |
| 236 | 20231221 | 145300 | 96094759000 | 451000 | 450500 | 451500 | 450500 | 446 |
| 237 | 20231221 | 145200 | 95893717500 | 451000 | 451000 | 451000 | 450500 | 341 |
| 238 | 20231221 | 145100 | 95740004500 | 450500 | 450500 | 451000 | 450500 | 364 |
| 239 | 20231221 | 145000 | 95575911500 | 451000 | 450500 | 451000 | 450500 | 873 |
| 240 | 20231221 | 144900 | 95182310000 | 450500 | 450500 | 451000 | 450500 | 248 |
| 241 | 20231221 | 144800 | 95070529500 | 450500 | 450500 | 451000 | 450500 | 218 |
| 242 | 20231221 | 144700 | 94972270000 | 450500 | 450000 | 451000 | 450000 | 400 |
| 243 | 20231221 | 144600 | 94792113500 | 450500 | 450500 | 451000 | 450000 | 234 |
| 244 | 20231221 | 144500 | 94686722500 | 450500 | 450500 | 451000 | 450000 | 514 |
| 245 | 20231221 | 144400 | 94455114500 | 450500 | 450500 | 451000 | 450000 | 625 |
| 246 | 20231221 | 144300 | 94173613500 | 450000 | 450500 | 450500 | 450000 | 369 |
| 247 | 20231221 | 144200 | 94007495000 | 450000 | 450500 | 450500 | 450000 | 278 |
| 248 | 20231221 | 144100 | 93882318000 | 450000 | 450000 | 451000 | 450000 | 323 |
| 249 | 20231221 | 144000 | 93736854500 | 450500 | 450500 | 451000 | 450000 | 261 |
| 250 | 20231221 | 143900 | 93619310500 | 450500 | 450000 | 450500 | 450000 | 479 |
| 251 | 20231221 | 143800 | 93403589500 | 450500 | 450500 | 450500 | 450000 | 381 |
| 252 | 20231221 | 143700 | 93232011500 | 450500 | 450500 | 450500 | 450000 | 627 |
| 253 | 20231221 | 143600 | 92949626000 | 450000 | 450500 | 451000 | 450000 | 467 |
| 254 | 20231221 | 143500 | 92739362000 | 450500 | 450500 | 451000 | 450000 | 718 |
| 255 | 20231221 | 143400 | 92415930500 | 450000 | 450500 | 451000 | 450000 | 4418 |
| 256 | 20231221 | 143300 | 90425655500 | 450500 | 450500 | 451000 | 450500 | 1017 |
| 257 | 20231221 | 143200 | 89967327500 | 450500 | 450500 | 451000 | 450500 | 319 |
| 258 | 20231221 | 143100 | 89823486500 | 450500 | 451000 | 451000 | 450500 | 463 |
| 259 | 20231221 | 143000 | 89614834500 | 450500 | 450500 | 451000 | 450500 | 434 |
| 260 | 20231221 | 142900 | 89419198000 | 450500 | 451000 | 451500 | 450500 | 898 |
| 261 | 20231221 | 142800 | 89014234500 | 451500 | 451000 | 451500 | 451000 | 267 |
| 262 | 20231221 | 142700 | 88893792000 | 451500 | 451000 | 451500 | 451000 | 215 |
| 263 | 20231221 | 142600 | 88796789000 | 451000 | 451500 | 451500 | 451000 | 226 |
| 264 | 20231221 | 142500 | 88694838000 | 451500 | 450500 | 451500 | 450500 | 785 |
| 265 | 20231221 | 142400 | 88340825000 | 450500 | 451000 | 451000 | 450500 | 225 |
| 266 | 20231221 | 142300 | 88239402500 | 450500 | 450500 | 451000 | 450500 | 437 |
| 267 | 20231221 | 142200 | 88042426000 | 450500 | 450500 | 451000 | 450500 | 250 |
| 268 | 20231221 | 142100 | 87929724000 | 450500 | 451000 | 451000 | 450500 | 225 |
| 269 | 20231221 | 142000 | 87828308500 | 450500 | 450500 | 451000 | 450500 | 352 |
| 270 | 20231221 | 141900 | 87669658500 | 451000 | 450500 | 451000 | 450500 | 227 |
| 271 | 20231221 | 141800 | 87567336500 | 450500 | 450500 | 451000 | 450500 | 421 |
| 272 | 20231221 | 141700 | 87377635000 | 451000 | 450500 | 451000 | 450500 | 232 |
| 273 | 20231221 | 141600 | 87273065000 | 450500 | 450500 | 451000 | 450500 | 1108 |
| 274 | 20231221 | 141500 | 86773698500 | 450500 | 451000 | 451000 | 450500 | 229 |
| 275 | 20231221 | 141400 | 86670468000 | 451000 | 450500 | 451000 | 450500 | 247 |
| 276 | 20231221 | 141300 | 86559167500 | 451000 | 450500 | 451000 | 450500 | 287 |
| 277 | 20231221 | 141200 | 86429836000 | 450500 | 451500 | 451500 | 450500 | 694 |
| 278 | 20231221 | 141100 | 86116830500 | 451500 | 451000 | 451500 | 450500 | 468 |
| 279 | 20231221 | 141000 | 85905773000 | 450500 | 451000 | 451000 | 450500 | 272 |
| 280 | 20231221 | 140900 | 85783205500 | 450500 | 451000 | 451000 | 450500 | 300 |
| 281 | 20231221 | 140800 | 85647973500 | 451000 | 451000 | 451000 | 450500 | 453 |
| 282 | 20231221 | 140700 | 85443733500 | 451000 | 450500 | 451000 | 450500 | 219 |
| 283 | 20231221 | 140600 | 85345008500 | 451000 | 450500 | 451000 | 450500 | 282 |
| 284 | 20231221 | 140500 | 85217915500 | 451000 | 451000 | 451000 | 450500 | 215 |
| 285 | 20231221 | 140400 | 85120999500 | 451000 | 450500 | 451000 | 450500 | 224 |
| 286 | 20231221 | 140300 | 85020045000 | 450500 | 451000 | 451000 | 450500 | 288 |
| 287 | 20231221 | 140200 | 84890252000 | 450500 | 451000 | 451000 | 450500 | 175 |
| 288 | 20231221 | 140100 | 84811402500 | 451000 | 450500 | 451000 | 450500 | 463 |
| 289 | 20231221 | 140000 | 84602810500 | 451000 | 450500 | 451000 | 450500 | 235 |
| 290 | 20231221 | 135900 | 84496919000 | 450500 | 451000 | 451000 | 450500 | 287 |
| 291 | 20231221 | 135800 | 84367572000 | 450500 | 450500 | 451000 | 450500 | 102 |
| 292 | 20231221 | 135700 | 84321608000 | 450500 | 450500 | 451000 | 450500 | 241 |
| 293 | 20231221 | 135600 | 84213028000 | 451000 | 451000 | 451000 | 450500 | 373 |
| 294 | 20231221 | 135500 | 84044930500 | 450500 | 451000 | 451500 | 450500 | 1112 |
| 295 | 20231221 | 135400 | 83543447000 | 451000 | 451000 | 451500 | 451000 | 645 |
| 296 | 20231221 | 135300 | 83252293000 | 451000 | 451000 | 451500 | 451000 | 294 |
| 297 | 20231221 | 135200 | 83119693000 | 451000 | 451000 | 451500 | 451000 | 317 |
| 298 | 20231221 | 135100 | 82976640500 | 451000 | 451000 | 451500 | 451000 | 218 |
| 299 | 20231221 | 135000 | 82878294500 | 451000 | 451000 | 451500 | 451000 | 250 |
| 300 | 20231221 | 134900 | 82765532000 | 451000 | 451000 | 451000 | 451000 | 201 |
| 301 | 20231221 | 134800 | 82674881000 | 451000 | 451000 | 451500 | 451000 | 124 |
| 302 | 20231221 | 134700 | 82618933500 | 451000 | 451000 | 451500 | 451000 | 184 |
| 303 | 20231221 | 134600 | 82535931500 | 451500 | 451000 | 451500 | 451000 | 372 |
| 304 | 20231221 | 134500 | 82368155000 | 451000 | 451500 | 451500 | 451000 | 297 |
| 305 | 20231221 | 134400 | 82234191000 | 451000 | 451000 | 451500 | 451000 | 74 |
| 306 | 20231221 | 134300 | 82200812500 | 451000 | 451000 | 451500 | 451000 | 438 |
| 307 | 20231221 | 134200 | 82003160000 | 451000 | 451500 | 451500 | 451000 | 131 |
| 308 | 20231221 | 134100 | 81944065500 | 451000 | 451000 | 451500 | 451000 | 259 |
| 309 | 20231221 | 134000 | 81827211500 | 451000 | 451000 | 451500 | 451000 | 300 |
| 310 | 20231221 | 133900 | 81691851500 | 451000 | 451000 | 451500 | 451000 | 289 |
| 311 | 20231221 | 133800 | 81561479000 | 451000 | 451500 | 451500 | 451000 | 211 |
| 312 | 20231221 | 133700 | 81466295000 | 451500 | 451000 | 451500 | 451000 | 194 |
| 313 | 20231221 | 133600 | 81378787000 | 451000 | 451000 | 451500 | 451000 | 245 |
| 314 | 20231221 | 133500 | 81268250000 | 451000 | 451000 | 451500 | 451000 | 135 |
| 315 | 20231221 | 133400 | 81207353000 | 451500 | 451000 | 451500 | 451000 | 124 |
| 316 | 20231221 | 133300 | 81151391500 | 451000 | 451500 | 451500 | 451000 | 521 |
| 317 | 20231221 | 133200 | 80916296500 | 451500 | 451000 | 451500 | 451000 | 370 |
| 318 | 20231221 | 133100 | 80749277500 | 451500 | 451500 | 451500 | 451000 | 462 |
| 319 | 20231221 | 133000 | 80540860000 | 451500 | 451000 | 451500 | 451000 | 290 |
| 320 | 20231221 | 132900 | 80410032500 | 451000 | 451000 | 451500 | 451000 | 133 |
| 321 | 20231221 | 132800 | 80350025000 | 451000 | 451000 | 451500 | 451000 | 109 |
| 322 | 20231221 | 132700 | 80300844000 | 451500 | 451500 | 451500 | 451000 | 379 |
| 323 | 20231221 | 132600 | 80129787500 | 451500 | 451000 | 451500 | 451000 | 257 |
| 324 | 20231221 | 132500 | 80013818000 | 451000 | 451000 | 451500 | 451000 | 318 |
| 325 | 20231221 | 132400 | 79870298500 | 451500 | 451000 | 451500 | 451000 | 266 |
| 326 | 20231221 | 132300 | 79750264500 | 451500 | 451500 | 452000 | 451000 | 213 |
| 327 | 20231221 | 132200 | 79654166000 | 451500 | 451000 | 451500 | 451000 | 401 |
| 328 | 20231221 | 132100 | 79473147500 | 451500 | 451000 | 451500 | 451000 | 175 |
| 329 | 20231221 | 132000 | 79394190000 | 451000 | 451000 | 451500 | 451000 | 255 |
| 330 | 20231221 | 131900 | 79279153500 | 451000 | 452000 | 452000 | 451000 | 440 |
| 331 | 20231221 | 131800 | 79080503500 | 451500 | 451500 | 452000 | 451500 | 591 |
| 332 | 20231221 | 131700 | 78813666000 | 451500 | 451500 | 452000 | 451500 | 155 |
| 333 | 20231221 | 131600 | 78743676500 | 451500 | 452000 | 452000 | 451500 | 187 |
| 334 | 20231221 | 131500 | 78659237500 | 452000 | 452000 | 452000 | 451500 | 121 |
| 335 | 20231221 | 131400 | 78604566000 | 451500 | 451500 | 452000 | 451500 | 866 |
| 336 | 20231221 | 131300 | 78213238500 | 451500 | 451500 | 452000 | 451500 | 375 |
| 337 | 20231221 | 131200 | 78043813500 | 452000 | 451500 | 452000 | 451500 | 78 |
| 338 | 20231221 | 131100 | 78008591000 | 451500 | 452000 | 452000 | 451500 | 117 |
| 339 | 20231221 | 131000 | 77955749000 | 451500 | 452000 | 452000 | 451500 | 263 |
| 340 | 20231221 | 130900 | 77837002000 | 451500 | 451500 | 452000 | 451500 | 120 |
| 341 | 20231221 | 130800 | 77782804500 | 451500 | 451000 | 451500 | 451000 | 825 |
| 342 | 20231221 | 130700 | 77410380000 | 451000 | 451000 | 451500 | 451000 | 107 |
| 343 | 20231221 | 130600 | 77362119000 | 451000 | 451000 | 451500 | 451000 | 262 |
| 344 | 20231221 | 130500 | 77243951000 | 451000 | 452000 | 452000 | 451000 | 162 |
| 345 | 20231221 | 130400 | 77170829500 | 451500 | 451500 | 452000 | 451500 | 233 |
| 346 | 20231221 | 130300 | 77065615500 | 451500 | 451500 | 452000 | 451500 | 259 |
| 347 | 20231221 | 130200 | 76948671000 | 451500 | 451500 | 452000 | 451500 | 536 |
| 348 | 20231221 | 130100 | 76706661000 | 451500 | 451500 | 452000 | 451500 | 89 |
| 349 | 20231221 | 130000 | 76666475500 | 452000 | 452000 | 452000 | 451500 | 1750 |
| 350 | 20231221 | 125900 | 75876299500 | 451500 | 452000 | 452000 | 451500 | 111 |
| 351 | 20231221 | 125800 | 75826169000 | 451500 | 452000 | 452500 | 451500 | 2023 |
| 352 | 20231221 | 125700 | 74911785000 | 452000 | 452000 | 452500 | 452000 | 208 |
| 353 | 20231221 | 125600 | 74817749500 | 452000 | 452500 | 453000 | 452000 | 1833 |
| 354 | 20231221 | 125500 | 73988273500 | 452500 | 452500 | 453000 | 452500 | 60 |
| 355 | 20231221 | 125400 | 73961110000 | 453000 | 452500 | 453000 | 452500 | 43 |
| 356 | 20231221 | 125300 | 73941643000 | 452500 | 452500 | 453000 | 452500 | 173 |
| 357 | 20231221 | 125200 | 73863344500 | 452500 | 453000 | 453000 | 452500 | 196 |
| 358 | 20231221 | 125100 | 73774638000 | 453000 | 453000 | 453000 | 452500 | 104 |
| 359 | 20231221 | 125000 | 73727552500 | 452500 | 452500 | 453000 | 452500 | 202 |
| 360 | 20231221 | 124900 | 73636106000 | 452500 | 452500 | 453000 | 452500 | 133 |
| 361 | 20231221 | 124800 | 73575901000 | 452500 | 452500 | 453000 | 452500 | 221 |
| 362 | 20231221 | 124700 | 73475879000 | 452500 | 452500 | 453000 | 452500 | 114 |
| 363 | 20231221 | 124600 | 73424264000 | 453000 | 452500 | 453000 | 452500 | 176 |
| 364 | 20231221 | 124500 | 73344614000 | 453000 | 453000 | 453000 | 452500 | 69 |
| 365 | 20231221 | 124400 | 73313381000 | 453000 | 453500 | 453500 | 452500 | 1531 |
| 366 | 20231221 | 124300 | 72619852500 | 453500 | 453000 | 453500 | 453000 | 200 |
| 367 | 20231221 | 124200 | 72529242000 | 453000 | 452500 | 453500 | 452500 | 381 |
| 368 | 20231221 | 124100 | 72356651500 | 452500 | 453000 | 453000 | 452500 | 122 |
| 369 | 20231221 | 124000 | 72301407500 | 453000 | 452500 | 453000 | 452500 | 193 |
| 370 | 20231221 | 123900 | 72214042500 | 453000 | 452500 | 453000 | 452500 | 765 |
| 371 | 20231221 | 123800 | 71867575000 | 452500 | 452500 | 453000 | 452500 | 105 |
| 372 | 20231221 | 123700 | 71820037000 | 453000 | 452500 | 453000 | 452500 | 86 |
| 373 | 20231221 | 123600 | 71781115000 | 452500 | 453000 | 453000 | 452500 | 185 |
| 374 | 20231221 | 123500 | 71697386000 | 452500 | 453000 | 453000 | 452500 | 61 |
| 375 | 20231221 | 123400 | 71669774000 | 452500 | 452500 | 453000 | 452500 | 74 |
| 376 | 20231221 | 123300 | 71636280000 | 452500 | 453000 | 453000 | 452500 | 288 |
| 377 | 20231221 | 123200 | 71505933000 | 453000 | 453000 | 453000 | 452500 | 55 |
| 378 | 20231221 | 123100 | 71481027000 | 452500 | 453000 | 453000 | 452500 | 111 |
| 379 | 20231221 | 123000 | 71430794000 | 452500 | 452500 | 453000 | 452500 | 218 |
| 380 | 20231221 | 122900 | 71332128500 | 452500 | 452500 | 453000 | 452500 | 226 |
| 381 | 20231221 | 122800 | 71229829000 | 452500 | 453000 | 453000 | 452500 | 136 |
| 382 | 20231221 | 122700 | 71168273000 | 452500 | 453000 | 453000 | 452500 | 129 |
| 383 | 20231221 | 122600 | 71109877500 | 452500 | 453000 | 453000 | 452500 | 164 |
| 384 | 20231221 | 122500 | 71035650500 | 453000 | 453000 | 453000 | 452500 | 75 |
| 385 | 20231221 | 122400 | 71001696000 | 452500 | 452500 | 453000 | 452500 | 93 |
| 386 | 20231221 | 122300 | 70959608500 | 452500 | 453000 | 453000 | 452500 | 95 |
| 387 | 20231221 | 122200 | 70916590000 | 453000 | 453500 | 453500 | 453000 | 154 |
| 388 | 20231221 | 122100 | 70846798500 | 453500 | 452000 | 453500 | 452000 | 1000 |
| 389 | 20231221 | 122000 | 70393987500 | 452500 | 452500 | 452500 | 452000 | 133 |
| 390 | 20231221 | 121900 | 70333827000 | 452000 | 452000 | 452500 | 452000 | 186 |
| 391 | 20231221 | 121800 | 70249752500 | 452000 | 452500 | 452500 | 452000 | 1078 |
| 392 | 20231221 | 121700 | 69762468500 | 452500 | 452000 | 452500 | 452000 | 345 |
| 393 | 20231221 | 121600 | 69606467500 | 452000 | 452500 | 452500 | 452000 | 235 |
| 394 | 20231221 | 121500 | 69500207000 | 452500 | 452500 | 452500 | 452000 | 159 |
| 395 | 20231221 | 121400 | 69428269000 | 452000 | 452000 | 452500 | 452000 | 165 |
| 396 | 20231221 | 121300 | 69353670000 | 452500 | 452000 | 452500 | 452000 | 256 |
| 397 | 20231221 | 121200 | 69237945000 | 452500 | 452500 | 452500 | 452000 | 273 |
| 398 | 20231221 | 121100 | 69114523500 | 452000 | 452000 | 452000 | 452000 | 79 |
| 399 | 20231221 | 121000 | 69078815500 | 452500 | 453000 | 453000 | 452500 | 88 |
| 400 | 20231221 | 120900 | 69038990000 | 452500 | 452500 | 453000 | 452500 | 238 |
| 401 | 20231221 | 120800 | 68931287000 | 453000 | 452500 | 453000 | 452500 | 258 |
| 402 | 20231221 | 120700 | 68814526000 | 452500 | 452500 | 453000 | 452500 | 695 |
| 403 | 20231221 | 120600 | 68500035000 | 452500 | 452500 | 453000 | 452500 | 265 |
| 404 | 20231221 | 120500 | 68380110000 | 452500 | 452500 | 453000 | 452500 | 90 |
| 405 | 20231221 | 120400 | 68339360000 | 452500 | 452500 | 453000 | 452500 | 107 |
| 406 | 20231221 | 120300 | 68290921500 | 453000 | 453000 | 453000 | 452500 | 302 |
| 407 | 20231221 | 120200 | 68154238500 | 452500 | 452500 | 453000 | 452500 | 85 |
| 408 | 20231221 | 120100 | 68115759500 | 452500 | 452500 | 453000 | 452500 | 86 |
| 409 | 20231221 | 120000 | 68076832000 | 453000 | 452500 | 453000 | 452500 | 45 |
| 410 | 20231221 | 115900 | 68056455500 | 453000 | 453000 | 453000 | 452500 | 186 |
| 411 | 20231221 | 115800 | 67972273500 | 453000 | 452500 | 453000 | 452500 | 189 |
| 412 | 20231221 | 115700 | 67886687000 | 452500 | 452500 | 453000 | 452500 | 85 |
| 413 | 20231221 | 115600 | 67848210500 | 452500 | 453000 | 453000 | 452500 | 177 |
| 414 | 20231221 | 115500 | 67768109000 | 453000 | 452500 | 453000 | 452500 | 100 |
| 415 | 20231221 | 115400 | 67722830000 | 452500 | 453000 | 453000 | 452500 | 57 |
| 416 | 20231221 | 115300 | 67697021500 | 452500 | 452500 | 453000 | 452500 | 216 |
| 417 | 20231221 | 115200 | 67599259500 | 452500 | 452500 | 453000 | 452500 | 103 |
| 418 | 20231221 | 115100 | 67552635500 | 452500 | 453000 | 453000 | 452500 | 56 |
| 419 | 20231221 | 115000 | 67527278500 | 453000 | 453000 | 453000 | 452500 | 201 |
| 420 | 20231221 | 114900 | 67436307500 | 453000 | 452500 | 453000 | 452500 | 187 |
| 421 | 20231221 | 114800 | 67351673000 | 453000 | 453000 | 453000 | 452500 | 211 |
| 422 | 20231221 | 114700 | 67256185000 | 452500 | 452500 | 453000 | 452500 | 166 |
| 423 | 20231221 | 114600 | 67181007500 | 453000 | 452500 | 453000 | 452500 | 209 |
| 424 | 20231221 | 114500 | 67086388000 | 452500 | 453000 | 453000 | 452500 | 86 |
| 425 | 20231221 | 114400 | 67047456000 | 453000 | 453000 | 453000 | 452500 | 103 |
| 426 | 20231221 | 114300 | 67000830000 | 453000 | 453000 | 453000 | 452500 | 168 |
| 427 | 20231221 | 114200 | 66924790000 | 453000 | 452500 | 453000 | 452500 | 75 |
| 428 | 20231221 | 114100 | 66890839000 | 452500 | 452500 | 453000 | 452500 | 546 |
| 429 | 20231221 | 114000 | 66643749500 | 452500 | 453000 | 453000 | 452500 | 371 |
| 430 | 20231221 | 113900 | 66475740500 | 452500 | 452500 | 453000 | 452500 | 267 |
| 431 | 20231221 | 113800 | 66354906000 | 453000 | 453000 | 453000 | 452500 | 265 |
| 432 | 20231221 | 113700 | 66234972000 | 452500 | 453000 | 453000 | 452500 | 64 |
| 433 | 20231221 | 113600 | 66205988000 | 453000 | 452500 | 453000 | 452500 | 278 |
| 434 | 20231221 | 113500 | 66080176500 | 452500 | 453000 | 453000 | 452500 | 136 |
| 435 | 20231221 | 113400 | 66018621500 | 452500 | 453000 | 453000 | 452500 | 89 |
| 436 | 20231221 | 113300 | 65978330000 | 453000 | 453000 | 453500 | 452500 | 589 |
| 437 | 20231221 | 113200 | 65711597000 | 453500 | 453000 | 453500 | 453000 | 231 |
| 438 | 20231221 | 113100 | 65606875000 | 453000 | 453000 | 453500 | 453000 | 153 |
| 439 | 20231221 | 113000 | 65537548500 | 453000 | 453000 | 453500 | 453000 | 424 |
| 440 | 20231221 | 112900 | 65345441000 | 453500 | 453000 | 453500 | 453000 | 214 |
| 441 | 20231221 | 112800 | 65248481500 | 453500 | 453000 | 453500 | 453000 | 168 |
| 442 | 20231221 | 112700 | 65172320000 | 453500 | 453000 | 453500 | 452500 | 301 |
| 443 | 20231221 | 112600 | 65035885000 | 453000 | 453000 | 453500 | 452500 | 266 |
| 444 | 20231221 | 112500 | 64915459000 | 453000 | 452500 | 453000 | 452500 | 138 |
| 445 | 20231221 | 112400 | 64852967500 | 452500 | 453000 | 453000 | 452500 | 158 |
| 446 | 20231221 | 112300 | 64781422000 | 453000 | 453500 | 453500 | 452500 | 436 |
| 447 | 20231221 | 112200 | 64583916500 | 453000 | 453000 | 453500 | 453000 | 113 |
| 448 | 20231221 | 112100 | 64532704000 | 453500 | 453500 | 453500 | 453000 | 116 |
| 449 | 20231221 | 112000 | 64480131000 | 453000 | 453000 | 453500 | 453000 | 78 |
| 450 | 20231221 | 111900 | 64444785000 | 453000 | 453000 | 453500 | 452500 | 171 |
| 451 | 20231221 | 111800 | 64367307500 | 453000 | 453500 | 453500 | 453000 | 394 |
| 452 | 20231221 | 111700 | 64188792000 | 453500 | 453500 | 454000 | 453000 | 815 |
| 453 | 20231221 | 111600 | 63819305000 | 453500 | 453000 | 453500 | 453000 | 366 |
| 454 | 20231221 | 111500 | 63653423500 | 453000 | 453000 | 453000 | 452500 | 323 |
| 455 | 20231221 | 111400 | 63507122000 | 453000 | 452000 | 453000 | 452000 | 302 |
| 456 | 20231221 | 111300 | 63370472000 | 452000 | 452000 | 452500 | 452000 | 345 |
| 457 | 20231221 | 111200 | 63214416500 | 452500 | 452500 | 452500 | 452000 | 201 |
| 458 | 20231221 | 111100 | 63123484000 | 452000 | 452500 | 452500 | 452000 | 369 |
| 459 | 20231221 | 111000 | 62956532000 | 452000 | 452500 | 452500 | 452000 | 138 |
| 460 | 20231221 | 110900 | 62894121500 | 452000 | 453000 | 453000 | 452000 | 226 |
| 461 | 20231221 | 110800 | 62791891500 | 453000 | 452000 | 453000 | 452000 | 767 |
| 462 | 20231221 | 110700 | 62444870500 | 452500 | 451500 | 452500 | 451500 | 438 |
| 463 | 20231221 | 110600 | 62246976500 | 451500 | 451500 | 452000 | 451500 | 255 |
| 464 | 20231221 | 110500 | 62131777000 | 452000 | 452000 | 452000 | 451000 | 466 |
| 465 | 20231221 | 110400 | 61921251500 | 452000 | 452000 | 452000 | 451500 | 524 |
| 466 | 20231221 | 110300 | 61684476500 | 452000 | 451000 | 452000 | 451000 | 661 |
| 467 | 20231221 | 110200 | 61386261000 | 451500 | 451000 | 451500 | 451000 | 99 |
| 468 | 20231221 | 110100 | 61341593500 | 451000 | 450000 | 451500 | 450000 | 981 |
| 469 | 20231221 | 110000 | 60899657000 | 450500 | 450000 | 450500 | 450000 | 517 |
| 470 | 20231221 | 105900 | 60666829500 | 450000 | 450500 | 450500 | 450000 | 322 |
| 471 | 20231221 | 105800 | 60521871000 | 450500 | 450500 | 451000 | 450000 | 1119 |
| 472 | 20231221 | 105700 | 60017804000 | 450500 | 451000 | 451000 | 450500 | 530 |
| 473 | 20231221 | 105600 | 59779011500 | 451000 | 450500 | 451000 | 450000 | 598 |
| 474 | 20231221 | 105500 | 59509585000 | 451000 | 451000 | 451000 | 450000 | 4733 |
| 475 | 20231221 | 105400 | 57377391000 | 450500 | 450500 | 451000 | 450500 | 787 |
| 476 | 20231221 | 105300 | 57022701500 | 451000 | 451000 | 451500 | 450500 | 3364 |
| 477 | 20231221 | 105200 | 55505731000 | 451500 | 452000 | 452000 | 451000 | 821 |
| 478 | 20231221 | 105100 | 55135103500 | 452000 | 452000 | 452000 | 451500 | 597 |
| 479 | 20231221 | 105000 | 54865503500 | 452000 | 451500 | 452000 | 451500 | 389 |
| 480 | 20231221 | 104900 | 54689840500 | 452000 | 451500 | 452000 | 451500 | 2184 |
| 481 | 20231221 | 104800 | 53703732000 | 452000 | 451500 | 452000 | 451500 | 401 |
| 482 | 20231221 | 104700 | 53522535500 | 451500 | 452000 | 452000 | 451500 | 1385 |
| 483 | 20231221 | 104600 | 52897164000 | 452000 | 452000 | 452500 | 451500 | 2680 |
| 484 | 20231221 | 104500 | 51685875000 | 452000 | 452000 | 452500 | 452000 | 175 |
| 485 | 20231221 | 104400 | 51606768500 | 452500 | 452500 | 453000 | 452000 | 440 |
| 486 | 20231221 | 104300 | 51407671000 | 452500 | 452500 | 453000 | 452500 | 319 |
| 487 | 20231221 | 104200 | 51263314000 | 452500 | 452500 | 453000 | 452500 | 1243 |
| 488 | 20231221 | 104100 | 50700834000 | 453000 | 453000 | 453000 | 452500 | 347 |
| 489 | 20231221 | 104000 | 50543763000 | 452500 | 452500 | 453000 | 452500 | 366 |
| 490 | 20231221 | 103900 | 50378097000 | 452500 | 452500 | 453000 | 452500 | 937 |
| 491 | 20231221 | 103800 | 49954104000 | 452500 | 453000 | 453000 | 452500 | 227 |
| 492 | 20231221 | 103700 | 49851363500 | 453000 | 453000 | 453500 | 452500 | 3127 |
| 493 | 20231221 | 103600 | 48434894000 | 453500 | 454000 | 454000 | 453000 | 1290 |
| 494 | 20231221 | 103500 | 47849914500 | 453500 | 454500 | 454500 | 453500 | 1125 |
| 495 | 20231221 | 103400 | 47339152000 | 454500 | 454500 | 455000 | 454000 | 336 |
| 496 | 20231221 | 103300 | 47186437500 | 454500 | 454500 | 455000 | 454000 | 217 |
| 497 | 20231221 | 103200 | 47087812000 | 454500 | 454000 | 454500 | 454000 | 342 |
| 498 | 20231221 | 103100 | 46932398000 | 454000 | 454500 | 455000 | 454000 | 693 |
| 499 | 20231221 | 103000 | 46617472000 | 455000 | 454500 | 455000 | 454500 | 481 |
| 500 | 20231221 | 102900 | 46398758000 | 454500 | 454000 | 454500 | 454000 | 186 |
| 501 | 20231221 | 102800 | 46314238500 | 454000 | 455000 | 455500 | 454000 | 682 |
| 502 | 20231221 | 102700 | 46004040000 | 455000 | 455000 | 455500 | 454500 | 406 |
| 503 | 20231221 | 102600 | 45819315000 | 455000 | 455500 | 455500 | 454500 | 1185 |
| 504 | 20231221 | 102500 | 45279896500 | 455500 | 455000 | 455500 | 455000 | 341 |
| 505 | 20231221 | 102400 | 45124720000 | 455500 | 454500 | 455500 | 454500 | 1093 |
| 506 | 20231221 | 102300 | 44627553000 | 454500 | 454000 | 455000 | 454000 | 399 |
| 507 | 20231221 | 102200 | 44446212000 | 454000 | 454500 | 454500 | 454000 | 124 |
| 508 | 20231221 | 102100 | 44389877500 | 454500 | 454000 | 454500 | 453500 | 909 |
| 509 | 20231221 | 102000 | 43977314000 | 454000 | 453500 | 454000 | 453500 | 67 |
| 510 | 20231221 | 101900 | 43946923000 | 453500 | 454000 | 454000 | 453500 | 1673 |
| 511 | 20231221 | 101800 | 43187387500 | 454000 | 454500 | 454500 | 454000 | 143 |
| 512 | 20231221 | 101700 | 43122430500 | 454500 | 455000 | 455000 | 454500 | 479 |
| 513 | 20231221 | 101600 | 42904667500 | 455000 | 454000 | 455000 | 454000 | 366 |
| 514 | 20231221 | 101500 | 42738302500 | 454000 | 454500 | 454500 | 454000 | 278 |
| 515 | 20231221 | 101400 | 42612061000 | 454000 | 454500 | 454500 | 454000 | 184 |
| 516 | 20231221 | 101300 | 42528479000 | 454500 | 455000 | 455000 | 454000 | 651 |
| 517 | 20231221 | 101200 | 42232586500 | 454500 | 454000 | 454500 | 454000 | 496 |
| 518 | 20231221 | 101100 | 42007162500 | 454000 | 454500 | 454500 | 454000 | 322 |
| 519 | 20231221 | 101000 | 41860861500 | 454000 | 454500 | 454500 | 454000 | 373 |
| 520 | 20231221 | 100900 | 41691449000 | 454000 | 455000 | 455000 | 454000 | 562 |
| 521 | 20231221 | 100800 | 41436037000 | 455000 | 454500 | 455000 | 454500 | 133 |
| 522 | 20231221 | 100700 | 41375556500 | 454500 | 454500 | 455000 | 454500 | 110 |
| 523 | 20231221 | 100600 | 41325533500 | 454500 | 454500 | 455000 | 454000 | 401 |
| 524 | 20231221 | 100500 | 41143287000 | 454500 | 454500 | 454500 | 454000 | 331 |
| 525 | 20231221 | 100400 | 40992990500 | 454000 | 455000 | 455000 | 454000 | 538 |
| 526 | 20231221 | 100300 | 40748411000 | 455000 | 454500 | 455000 | 454500 | 154 |
| 527 | 20231221 | 100200 | 40678377500 | 454500 | 454500 | 455000 | 454500 | 280 |
| 528 | 20231221 | 100100 | 40551117000 | 454500 | 455000 | 455000 | 454500 | 57 |
| 529 | 20231221 | 100000 | 40525207500 | 455000 | 454500 | 455000 | 454500 | 700 |
| 530 | 20231221 | 095900 | 40206958500 | 454500 | 455500 | 455500 | 454500 | 486 |
| 531 | 20231221 | 095800 | 39985844500 | 455500 | 455000 | 455500 | 454500 | 998 |
| 532 | 20231221 | 095700 | 39531607500 | 455000 | 453500 | 455000 | 453500 | 516 |
| 533 | 20231221 | 095600 | 39297269500 | 453500 | 453500 | 454000 | 453500 | 553 |
| 534 | 20231221 | 095500 | 39046458500 | 453500 | 453500 | 454000 | 453500 | 44 |
| 535 | 20231221 | 095400 | 39026499000 | 454000 | 454000 | 454500 | 453500 | 547 |
| 536 | 20231221 | 095300 | 38778358000 | 454000 | 453500 | 454500 | 453000 | 547 |
| 537 | 20231221 | 095200 | 38530143000 | 453000 | 453500 | 454000 | 453000 | 1575 |
| 538 | 20231221 | 095100 | 37815839500 | 454000 | 453500 | 454000 | 453500 | 273 |
| 539 | 20231221 | 095000 | 37692017000 | 454000 | 454000 | 454500 | 453500 | 683 |
| 540 | 20231221 | 094900 | 37381984500 | 454000 | 454000 | 454500 | 454000 | 975 |
| 541 | 20231221 | 094800 | 36939284000 | 454000 | 454000 | 454500 | 454000 | 949 |
| 542 | 20231221 | 094700 | 36508430500 | 454000 | 454500 | 454500 | 454000 | 668 |
| 543 | 20231221 | 094600 | 36204866000 | 454500 | 454500 | 455000 | 454500 | 447 |
| 544 | 20231221 | 094500 | 36001686000 | 454500 | 454000 | 454500 | 454000 | 56 |
| 545 | 20231221 | 094400 | 35976253000 | 454500 | 454500 | 454500 | 454000 | 416 |
| 546 | 20231221 | 094300 | 35787251500 | 454500 | 455000 | 455000 | 454500 | 338 |
| 547 | 20231221 | 094200 | 35633560500 | 455000 | 455000 | 455500 | 454500 | 227 |
| 548 | 20231221 | 094100 | 35530276000 | 455000 | 455000 | 455500 | 454500 | 1545 |
| 549 | 20231221 | 094000 | 34827302000 | 455500 | 455500 | 455500 | 455000 | 416 |
| 550 | 20231221 | 093900 | 34637841500 | 455500 | 456000 | 456000 | 455000 | 660 |
| 551 | 20231221 | 093800 | 34337132500 | 456000 | 455000 | 456000 | 455000 | 285 |
| 552 | 20231221 | 093700 | 34207297000 | 455500 | 454500 | 455500 | 454500 | 915 |
| 553 | 20231221 | 093600 | 33790906500 | 454500 | 454000 | 454500 | 454000 | 693 |
| 554 | 20231221 | 093500 | 33475954000 | 454000 | 453500 | 454000 | 453500 | 1250 |
| 555 | 20231221 | 093400 | 32908474500 | 453500 | 454000 | 454000 | 453500 | 312 |
| 556 | 20231221 | 093300 | 32766936000 | 453500 | 453500 | 454000 | 453500 | 201 |
| 557 | 20231221 | 093200 | 32675744000 | 454000 | 454000 | 454000 | 453500 | 281 |
| 558 | 20231221 | 093100 | 32548206000 | 454000 | 454000 | 454500 | 453500 | 814 |
| 559 | 20231221 | 093000 | 32178642500 | 454000 | 455500 | 455500 | 454000 | 2199 |
| 560 | 20231221 | 092900 | 31178641000 | 455000 | 455500 | 455500 | 455000 | 286 |
| 561 | 20231221 | 092800 | 31048493000 | 455000 | 456000 | 456000 | 455000 | 1732 |
| 562 | 20231221 | 092700 | 30259597500 | 455500 | 455000 | 456000 | 455000 | 976 |
| 563 | 20231221 | 092600 | 29815015500 | 455000 | 456000 | 456500 | 455000 | 2705 |
| 564 | 20231221 | 092500 | 28582677500 | 456000 | 455500 | 456000 | 455500 | 288 |
| 565 | 20231221 | 092400 | 28451360000 | 456000 | 456000 | 456000 | 455500 | 603 |
| 566 | 20231221 | 092300 | 28176435500 | 456000 | 456500 | 456500 | 455500 | 1767 |
| 567 | 20231221 | 092200 | 27370431000 | 456500 | 455500 | 456500 | 455000 | 2658 |
| 568 | 20231221 | 092100 | 26159284500 | 455500 | 455000 | 455500 | 454500 | 266 |
| 569 | 20231221 | 092000 | 26038243500 | 455000 | 455000 | 455000 | 454500 | 1381 |
| 570 | 20231221 | 091900 | 25409968000 | 455000 | 455000 | 455000 | 454500 | 692 |
| 571 | 20231221 | 091800 | 25095143500 | 455000 | 454000 | 455000 | 454000 | 1320 |
| 572 | 20231221 | 091700 | 24495115500 | 454000 | 454500 | 455000 | 454000 | 1991 |
| 573 | 20231221 | 091600 | 23590316000 | 454500 | 453500 | 454500 | 453500 | 981 |
| 574 | 20231221 | 091500 | 23144948500 | 453500 | 453500 | 453500 | 453000 | 1131 |
| 575 | 20231221 | 091400 | 22632076000 | 453500 | 453500 | 453500 | 453000 | 268 |
| 576 | 20231221 | 091300 | 22510612000 | 453000 | 453500 | 454000 | 453000 | 2061 |
| 577 | 20231221 | 091200 | 21576507500 | 454000 | 453500 | 454000 | 453000 | 529 |
| 578 | 20231221 | 091100 | 21336613000 | 453500 | 454000 | 454000 | 453000 | 938 |
| 579 | 20231221 | 091000 | 20911204000 | 454000 | 453500 | 454000 | 453000 | 1585 |
| 580 | 20231221 | 090900 | 20192167500 | 453500 | 453500 | 453500 | 453000 | 1030 |
| 581 | 20231221 | 090800 | 19725116000 | 453000 | 454000 | 454500 | 453000 | 3549 |
| 582 | 20231221 | 090700 | 18114905000 | 454000 | 453000 | 454000 | 453000 | 986 |
| 583 | 20231221 | 090600 | 17667688000 | 453500 | 452500 | 453500 | 452000 | 2027 |
| 584 | 20231221 | 090500 | 16749748500 | 452500 | 452000 | 453000 | 451500 | 1163 |
| 585 | 20231221 | 090400 | 16223780000 | 452000 | 451500 | 452000 | 451000 | 2640 |
| 586 | 20231221 | 090300 | 15032289000 | 451500 | 452000 | 453000 | 451000 | 5792 |
| 587 | 20231221 | 090200 | 12414910500 | 452000 | 451500 | 452500 | 451000 | 3212 |
| 588 | 20231221 | 090100 | 10963865500 | 451500 | 451000 | 452500 | 449500 | 8554 |
| 589 | 20231221 | 090000 | 7107954500 | 451000 | 455000 | 455500 | 450500 | 15673 |