35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 3 | 20231214 | 184300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 4 | 20231214 | 184200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 5 | 20231214 | 184100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 6 | 20231214 | 184000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 7 | 20231214 | 183900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 8 | 20231214 | 183800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 9 | 20231214 | 183700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 10 | 20231214 | 183600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 11 | 20231214 | 183500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 12 | 20231214 | 183400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 13 | 20231214 | 183300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 14 | 20231214 | 183200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 15 | 20231214 | 183100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 16 | 20231214 | 183000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 17 | 20231214 | 182900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 18 | 20231214 | 182800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 19 | 20231214 | 182700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 20 | 20231214 | 182600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 21 | 20231214 | 182500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 22 | 20231214 | 182400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 23 | 20231214 | 182300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 24 | 20231214 | 182200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 25 | 20231214 | 182100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 26 | 20231214 | 182000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 27 | 20231214 | 181900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 28 | 20231214 | 181800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 29 | 20231214 | 181700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 30 | 20231214 | 181600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 31 | 20231214 | 181500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 32 | 20231214 | 181400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 33 | 20231214 | 181300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 34 | 20231214 | 181200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 35 | 20231214 | 181100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 36 | 20231214 | 181000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 37 | 20231214 | 180900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 38 | 20231214 | 180800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 39 | 20231214 | 180700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 40 | 20231214 | 180600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 41 | 20231214 | 180500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 42 | 20231214 | 180400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 43 | 20231214 | 180300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 44 | 20231214 | 180200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 45 | 20231214 | 180100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 46 | 20231214 | 180000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 47 | 20231214 | 175900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 48 | 20231214 | 175800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 49 | 20231214 | 175700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 50 | 20231214 | 175600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 51 | 20231214 | 175500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 52 | 20231214 | 175400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 53 | 20231214 | 175300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 54 | 20231214 | 175200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 55 | 20231214 | 175100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 56 | 20231214 | 175000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 57 | 20231214 | 174900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 58 | 20231214 | 174800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 59 | 20231214 | 174700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 60 | 20231214 | 174600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 61 | 20231214 | 174500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 62 | 20231214 | 174400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 63 | 20231214 | 174300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 64 | 20231214 | 174200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 65 | 20231214 | 174100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 66 | 20231214 | 174000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 67 | 20231214 | 173900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 68 | 20231214 | 173800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 69 | 20231214 | 173700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 70 | 20231214 | 173600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 71 | 20231214 | 173500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 72 | 20231214 | 173400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 73 | 20231214 | 173300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 74 | 20231214 | 173200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 75 | 20231214 | 173100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 76 | 20231214 | 173000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 77 | 20231214 | 172900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 78 | 20231214 | 172800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 79 | 20231214 | 172700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 80 | 20231214 | 172600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 81 | 20231214 | 172500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 82 | 20231214 | 172400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 83 | 20231214 | 172300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 84 | 20231214 | 172200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 85 | 20231214 | 172100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 86 | 20231214 | 172000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 87 | 20231214 | 171900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 88 | 20231214 | 171800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 89 | 20231214 | 171700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 90 | 20231214 | 171600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 91 | 20231214 | 171500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 92 | 20231214 | 171400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 93 | 20231214 | 171300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 94 | 20231214 | 171200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 95 | 20231214 | 171100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 96 | 20231214 | 171000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 97 | 20231214 | 170900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 98 | 20231214 | 170800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 99 | 20231214 | 170700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 100 | 20231214 | 170600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 101 | 20231214 | 170500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 102 | 20231214 | 170400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 103 | 20231214 | 170300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 104 | 20231214 | 170200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 105 | 20231214 | 170100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 106 | 20231214 | 170000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 107 | 20231214 | 165900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 108 | 20231214 | 165800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 109 | 20231214 | 165700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 110 | 20231214 | 165600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 111 | 20231214 | 165500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 112 | 20231214 | 165400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 113 | 20231214 | 165300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 114 | 20231214 | 165200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 115 | 20231214 | 165100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 116 | 20231214 | 165000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 117 | 20231214 | 164900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 118 | 20231214 | 164800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 119 | 20231214 | 164700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 120 | 20231214 | 164600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 121 | 20231214 | 164500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 122 | 20231214 | 164400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 123 | 20231214 | 164300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 124 | 20231214 | 164200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 125 | 20231214 | 164100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 126 | 20231214 | 164000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 127 | 20231214 | 163900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 128 | 20231214 | 163800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 129 | 20231214 | 163700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 130 | 20231214 | 163600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 131 | 20231214 | 163500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 132 | 20231214 | 163400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 133 | 20231214 | 163300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 134 | 20231214 | 163200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 135 | 20231214 | 163100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 136 | 20231214 | 163000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 137 | 20231214 | 162900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 138 | 20231214 | 162800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 139 | 20231214 | 162700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 140 | 20231214 | 162600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 141 | 20231214 | 162500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 142 | 20231214 | 162400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 143 | 20231214 | 162300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 144 | 20231214 | 162200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 145 | 20231214 | 162100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 146 | 20231214 | 162000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 147 | 20231214 | 161900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 148 | 20231214 | 161800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 149 | 20231214 | 161700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 150 | 20231214 | 161600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 151 | 20231214 | 161500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 152 | 20231214 | 161400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 153 | 20231214 | 161300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 154 | 20231214 | 161200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 155 | 20231214 | 161100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 156 | 20231214 | 161000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 157 | 20231214 | 160900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 158 | 20231214 | 160800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 159 | 20231214 | 160700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 160 | 20231214 | 160600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 161 | 20231214 | 160500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 162 | 20231214 | 160400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 163 | 20231214 | 160300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 164 | 20231214 | 160200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 165 | 20231214 | 160100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 166 | 20231214 | 160000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 167 | 20231214 | 155900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 168 | 20231214 | 155800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 169 | 20231214 | 155700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 170 | 20231214 | 155600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 171 | 20231214 | 155500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 172 | 20231214 | 155400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 173 | 20231214 | 155300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 174 | 20231214 | 155200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 175 | 20231214 | 155100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 176 | 20231214 | 155000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 177 | 20231214 | 154900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 178 | 20231214 | 154800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 179 | 20231214 | 154700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 180 | 20231214 | 154600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 181 | 20231214 | 154500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 182 | 20231214 | 154400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 183 | 20231214 | 154300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 184 | 20231214 | 154200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 185 | 20231214 | 154100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 186 | 20231214 | 154000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 187 | 20231214 | 153900 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 188 | 20231214 | 153800 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 189 | 20231214 | 153700 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 190 | 20231214 | 153600 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 191 | 20231214 | 153500 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 192 | 20231214 | 153400 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 193 | 20231214 | 153300 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 194 | 20231214 | 153200 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 195 | 20231214 | 153100 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 196 | 20231214 | 153000 | 322092102000 | 461000 | 461000 | 461000 | 461000 | 154962 |
| 197 | 20231214 | 152900 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 198 | 20231214 | 152800 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 199 | 20231214 | 152700 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 200 | 20231214 | 152600 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 201 | 20231214 | 152500 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 202 | 20231214 | 152400 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 203 | 20231214 | 152300 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 204 | 20231214 | 152200 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 205 | 20231214 | 152100 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 206 | 20231214 | 152000 | 250654620000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 207 | 20231214 | 151900 | 250654620000 | 461500 | 461500 | 462000 | 461000 | 1118 |
| 208 | 20231214 | 151800 | 250138542000 | 461500 | 461500 | 461500 | 461000 | 1810 |
| 209 | 20231214 | 151700 | 249303329000 | 461500 | 461000 | 461500 | 461000 | 985 |
| 210 | 20231214 | 151600 | 248849023000 | 461000 | 460500 | 461500 | 460500 | 2063 |
| 211 | 20231214 | 151500 | 247898016500 | 461000 | 460500 | 461000 | 460500 | 1140 |
| 212 | 20231214 | 151400 | 247372864500 | 460500 | 460500 | 461000 | 460000 | 2561 |
| 213 | 20231214 | 151300 | 246193584500 | 460500 | 461000 | 461500 | 460500 | 1616 |
| 214 | 20231214 | 151200 | 245448764500 | 461000 | 461000 | 461500 | 461000 | 1677 |
| 215 | 20231214 | 151100 | 244675481000 | 461500 | 461500 | 461500 | 461000 | 1114 |
| 216 | 20231214 | 151000 | 244161759500 | 461000 | 461000 | 462000 | 461000 | 1577 |
| 217 | 20231214 | 150900 | 243434269500 | 461500 | 461000 | 461500 | 461000 | 633 |
| 218 | 20231214 | 150800 | 243142320500 | 461500 | 461500 | 461500 | 461000 | 1095 |
| 219 | 20231214 | 150700 | 242637088500 | 461500 | 461000 | 461500 | 461000 | 951 |
| 220 | 20231214 | 150600 | 242198530500 | 461500 | 460500 | 462000 | 460500 | 2172 |
| 221 | 20231214 | 150500 | 241196758000 | 460500 | 460500 | 461000 | 460000 | 833 |
| 222 | 20231214 | 150400 | 240813119000 | 460500 | 460500 | 461000 | 460000 | 2669 |
| 223 | 20231214 | 150300 | 239584348500 | 460000 | 460500 | 460500 | 460000 | 2451 |
| 224 | 20231214 | 150200 | 238456179000 | 460500 | 460500 | 460500 | 460000 | 919 |
| 225 | 20231214 | 150100 | 238033181000 | 460000 | 460500 | 460500 | 460000 | 1040 |
| 226 | 20231214 | 150000 | 237554413500 | 460000 | 460500 | 461000 | 460000 | 1837 |
| 227 | 20231214 | 145900 | 236708278000 | 460500 | 460500 | 461000 | 460500 | 603 |
| 228 | 20231214 | 145800 | 236430468500 | 461000 | 460500 | 461000 | 460500 | 1140 |
| 229 | 20231214 | 145700 | 235905148000 | 460500 | 461000 | 461000 | 460000 | 3768 |
| 230 | 20231214 | 145600 | 234169861500 | 461000 | 461500 | 462000 | 460500 | 1599 |
| 231 | 20231214 | 145500 | 233432186500 | 461000 | 461000 | 461500 | 460500 | 1739 |
| 232 | 20231214 | 145400 | 232630474500 | 461500 | 462000 | 462000 | 461000 | 1887 |
| 233 | 20231214 | 145300 | 231759501000 | 461500 | 461500 | 462000 | 461500 | 552 |
| 234 | 20231214 | 145200 | 231504566500 | 462000 | 462500 | 463000 | 461500 | 2062 |
| 235 | 20231214 | 145100 | 230551636500 | 462000 | 462500 | 462500 | 462000 | 791 |
| 236 | 20231214 | 145000 | 230185979500 | 462500 | 463000 | 463000 | 462000 | 818 |
| 237 | 20231214 | 144900 | 229807568500 | 463000 | 462500 | 463000 | 462000 | 607 |
| 238 | 20231214 | 144800 | 229526943500 | 462000 | 462500 | 463000 | 462000 | 779 |
| 239 | 20231214 | 144700 | 229166651000 | 462500 | 462500 | 463000 | 462000 | 870 |
| 240 | 20231214 | 144600 | 228764247500 | 463000 | 463000 | 463000 | 462500 | 608 |
| 241 | 20231214 | 144500 | 228482942500 | 463000 | 463000 | 463000 | 462000 | 756 |
| 242 | 20231214 | 144400 | 228133111500 | 462500 | 463000 | 463000 | 462000 | 999 |
| 243 | 20231214 | 144300 | 227671061000 | 463000 | 463000 | 463000 | 462500 | 609 |
| 244 | 20231214 | 144200 | 227389300000 | 462500 | 463000 | 463000 | 462500 | 446 |
| 245 | 20231214 | 144100 | 227182892500 | 462500 | 462500 | 463000 | 462000 | 585 |
| 246 | 20231214 | 144000 | 226912308000 | 462500 | 463000 | 463000 | 462500 | 1257 |
| 247 | 20231214 | 143900 | 226330756500 | 463000 | 462000 | 463000 | 462000 | 1527 |
| 248 | 20231214 | 143800 | 225624550500 | 462000 | 462000 | 462500 | 461500 | 1231 |
| 249 | 20231214 | 143700 | 225055665500 | 462000 | 462000 | 462500 | 461500 | 1131 |
| 250 | 20231214 | 143600 | 224533274000 | 462000 | 462000 | 462500 | 461500 | 2365 |
| 251 | 20231214 | 143500 | 223441632500 | 462000 | 462500 | 462500 | 461500 | 2253 |
| 252 | 20231214 | 143400 | 222400715000 | 462000 | 462000 | 462500 | 462000 | 749 |
| 253 | 20231214 | 143300 | 222054509500 | 462000 | 462500 | 463000 | 462000 | 1464 |
| 254 | 20231214 | 143200 | 221377521500 | 462500 | 462500 | 463000 | 462000 | 1424 |
| 255 | 20231214 | 143100 | 220718869000 | 462500 | 462500 | 463000 | 462000 | 2055 |
| 256 | 20231214 | 143000 | 219768006500 | 463000 | 463000 | 463000 | 462500 | 1675 |
| 257 | 20231214 | 142900 | 218992921500 | 463000 | 463000 | 463000 | 462500 | 1337 |
| 258 | 20231214 | 142800 | 218374277500 | 462500 | 463000 | 463000 | 462000 | 772 |
| 259 | 20231214 | 142700 | 218017024500 | 462500 | 463000 | 463000 | 462000 | 1474 |
| 260 | 20231214 | 142600 | 217335155500 | 462500 | 462500 | 463000 | 462000 | 1526 |
| 261 | 20231214 | 142500 | 216629371000 | 462500 | 462000 | 462500 | 462000 | 649 |
| 262 | 20231214 | 142400 | 216329258000 | 462000 | 462500 | 462500 | 462000 | 796 |
| 263 | 20231214 | 142300 | 215961241500 | 462500 | 462500 | 462500 | 462000 | 791 |
| 264 | 20231214 | 142200 | 215595488000 | 462000 | 462500 | 462500 | 461500 | 1010 |
| 265 | 20231214 | 142100 | 215128698000 | 462000 | 461500 | 462500 | 461500 | 2073 |
| 266 | 20231214 | 142000 | 214170862000 | 462000 | 462500 | 462500 | 461500 | 785 |
| 267 | 20231214 | 141900 | 213808253000 | 462000 | 462500 | 462500 | 462000 | 745 |
| 268 | 20231214 | 141800 | 213463819500 | 462000 | 463000 | 463000 | 462000 | 729 |
| 269 | 20231214 | 141700 | 213126694000 | 462500 | 462000 | 463000 | 461500 | 2084 |
| 270 | 20231214 | 141600 | 212163296500 | 462000 | 462500 | 462500 | 461500 | 844 |
| 271 | 20231214 | 141500 | 211773413500 | 462500 | 462000 | 462500 | 461500 | 648 |
| 272 | 20231214 | 141400 | 211473936500 | 462000 | 462000 | 462500 | 461500 | 1195 |
| 273 | 20231214 | 141300 | 210921536000 | 462000 | 461000 | 462500 | 461000 | 2352 |
| 274 | 20231214 | 141200 | 209835588000 | 461000 | 461000 | 461500 | 461000 | 2664 |
| 275 | 20231214 | 141100 | 208607118000 | 461500 | 462500 | 462500 | 461000 | 3438 |
| 276 | 20231214 | 141000 | 207019978000 | 462000 | 462500 | 463000 | 462000 | 2081 |
| 277 | 20231214 | 140900 | 206057831500 | 462500 | 461500 | 463000 | 461500 | 2568 |
| 278 | 20231214 | 140800 | 204871244000 | 461500 | 462500 | 463000 | 461500 | 3486 |
| 279 | 20231214 | 140700 | 203260042500 | 463000 | 463500 | 463500 | 462500 | 3030 |
| 280 | 20231214 | 140600 | 201857005500 | 463500 | 463500 | 463500 | 463000 | 961 |
| 281 | 20231214 | 140500 | 201411635000 | 463500 | 463000 | 463500 | 463000 | 736 |
| 282 | 20231214 | 140400 | 201070585500 | 463000 | 463500 | 463500 | 463000 | 863 |
| 283 | 20231214 | 140300 | 200670650000 | 463000 | 463500 | 463500 | 463000 | 659 |
| 284 | 20231214 | 140200 | 200365277500 | 463500 | 463500 | 463500 | 463000 | 419 |
| 285 | 20231214 | 140100 | 200171117000 | 463000 | 464000 | 464000 | 463000 | 928 |
| 286 | 20231214 | 140000 | 199740998500 | 464000 | 464000 | 464000 | 463500 | 426 |
| 287 | 20231214 | 135900 | 199543409500 | 464000 | 463500 | 464000 | 463500 | 751 |
| 288 | 20231214 | 135800 | 199195242000 | 464000 | 463500 | 464000 | 463500 | 457 |
| 289 | 20231214 | 135700 | 198983352000 | 464000 | 464000 | 464500 | 463500 | 712 |
| 290 | 20231214 | 135600 | 198652998500 | 464500 | 463500 | 464500 | 463500 | 674 |
| 291 | 20231214 | 135500 | 198340183500 | 464000 | 463500 | 464000 | 463500 | 370 |
| 292 | 20231214 | 135400 | 198168561000 | 463500 | 463500 | 464000 | 463500 | 1051 |
| 293 | 20231214 | 135300 | 197680913500 | 464000 | 464000 | 464000 | 463500 | 1225 |
| 294 | 20231214 | 135200 | 197112542500 | 464000 | 463000 | 464000 | 463000 | 732 |
| 295 | 20231214 | 135100 | 196773287000 | 463500 | 463000 | 463500 | 463000 | 504 |
| 296 | 20231214 | 135000 | 196539729500 | 463000 | 463500 | 463500 | 463000 | 259 |
| 297 | 20231214 | 134900 | 196419707500 | 463000 | 464000 | 464000 | 463000 | 1257 |
| 298 | 20231214 | 134800 | 195837086500 | 463500 | 464000 | 464000 | 463500 | 435 |
| 299 | 20231214 | 134700 | 195635320000 | 464000 | 463500 | 464000 | 463500 | 362 |
| 300 | 20231214 | 134600 | 195467426500 | 463500 | 463500 | 464000 | 463500 | 636 |
| 301 | 20231214 | 134500 | 195172430000 | 464000 | 464000 | 464000 | 463500 | 676 |
| 302 | 20231214 | 134400 | 194859013000 | 464000 | 464000 | 464000 | 463500 | 579 |
| 303 | 20231214 | 134300 | 194590382500 | 464000 | 463500 | 464500 | 463500 | 808 |
| 304 | 20231214 | 134200 | 194215533000 | 463500 | 464000 | 464500 | 463500 | 743 |
| 305 | 20231214 | 134100 | 193870806000 | 464000 | 464500 | 464500 | 463500 | 1554 |
| 306 | 20231214 | 134000 | 193149689000 | 464500 | 464000 | 464500 | 464000 | 1717 |
| 307 | 20231214 | 133900 | 192352791000 | 464000 | 464000 | 464000 | 463500 | 742 |
| 308 | 20231214 | 133800 | 192008575000 | 463500 | 463500 | 464000 | 463500 | 403 |
| 309 | 20231214 | 133700 | 191821623000 | 464000 | 464000 | 464500 | 463500 | 2348 |
| 310 | 20231214 | 133600 | 190732141500 | 464000 | 463500 | 464000 | 463500 | 443 |
| 311 | 20231214 | 133500 | 190526604500 | 463500 | 463500 | 464000 | 463500 | 1027 |
| 312 | 20231214 | 133400 | 190050361500 | 463500 | 462500 | 463500 | 462500 | 1535 |
| 313 | 20231214 | 133300 | 189339757500 | 462500 | 463000 | 463500 | 462500 | 1336 |
| 314 | 20231214 | 133200 | 188721215500 | 463000 | 463000 | 463000 | 462500 | 393 |
| 315 | 20231214 | 133100 | 188539289500 | 462500 | 463000 | 463500 | 462500 | 650 |
| 316 | 20231214 | 133000 | 188238308000 | 463500 | 463500 | 463500 | 463000 | 425 |
| 317 | 20231214 | 132900 | 188041414500 | 463000 | 463000 | 463500 | 463000 | 652 |
| 318 | 20231214 | 132800 | 187739479500 | 463500 | 463500 | 463500 | 463000 | 272 |
| 319 | 20231214 | 132700 | 187613440000 | 463000 | 463000 | 463500 | 463000 | 1513 |
| 320 | 20231214 | 132600 | 186912295000 | 463500 | 463000 | 463500 | 463000 | 351 |
| 321 | 20231214 | 132500 | 186749670000 | 463000 | 462500 | 463500 | 462500 | 1278 |
| 322 | 20231214 | 132400 | 186157905000 | 463000 | 463000 | 463000 | 462500 | 463 |
| 323 | 20231214 | 132300 | 185943662500 | 463000 | 463500 | 463500 | 462500 | 1338 |
| 324 | 20231214 | 132200 | 185324158500 | 463500 | 463500 | 463500 | 463000 | 356 |
| 325 | 20231214 | 132100 | 185159222000 | 463000 | 463000 | 463500 | 463000 | 286 |
| 326 | 20231214 | 132000 | 185026734000 | 463000 | 463000 | 463500 | 463000 | 220 |
| 327 | 20231214 | 131900 | 184924779000 | 463500 | 462500 | 463500 | 462500 | 1301 |
| 328 | 20231214 | 131800 | 184322378500 | 462500 | 463000 | 463000 | 462500 | 715 |
| 329 | 20231214 | 131700 | 183991366000 | 463000 | 463000 | 463000 | 462500 | 342 |
| 330 | 20231214 | 131600 | 183833142500 | 462500 | 462500 | 463000 | 462500 | 221 |
| 331 | 20231214 | 131500 | 183730912000 | 462500 | 462500 | 463000 | 462000 | 557 |
| 332 | 20231214 | 131400 | 183473329500 | 462000 | 462000 | 462500 | 462000 | 1488 |
| 333 | 20231214 | 131300 | 182785717500 | 462000 | 462500 | 462500 | 462000 | 195 |
| 334 | 20231214 | 131200 | 182695596000 | 462500 | 462000 | 463000 | 462000 | 3576 |
| 335 | 20231214 | 131100 | 181041682500 | 462500 | 462000 | 462500 | 462000 | 242 |
| 336 | 20231214 | 131000 | 180929778500 | 462500 | 461500 | 462500 | 461500 | 1074 |
| 337 | 20231214 | 130900 | 180433571000 | 461500 | 461500 | 462000 | 461500 | 258 |
| 338 | 20231214 | 130800 | 180314426500 | 461500 | 462000 | 462000 | 461500 | 483 |
| 339 | 20231214 | 130700 | 180091328500 | 461500 | 462000 | 462500 | 461500 | 413 |
| 340 | 20231214 | 130600 | 179900533000 | 462000 | 461500 | 462500 | 461500 | 1734 |
| 341 | 20231214 | 130500 | 179099836500 | 461500 | 461000 | 461500 | 460500 | 1025 |
| 342 | 20231214 | 130400 | 178627219000 | 460500 | 461000 | 461000 | 460500 | 788 |
| 343 | 20231214 | 130300 | 178263986500 | 460500 | 460500 | 461000 | 460500 | 605 |
| 344 | 20231214 | 130200 | 177985347500 | 460500 | 460500 | 461000 | 460500 | 179 |
| 345 | 20231214 | 130100 | 177902866000 | 460500 | 461000 | 461000 | 460500 | 271 |
| 346 | 20231214 | 130000 | 177777972500 | 461000 | 461000 | 461500 | 460500 | 1239 |
| 347 | 20231214 | 125900 | 177206735500 | 461000 | 461000 | 461500 | 461000 | 110 |
| 348 | 20231214 | 125800 | 177156021000 | 461500 | 461000 | 461500 | 461000 | 458 |
| 349 | 20231214 | 125700 | 176944722000 | 461000 | 461000 | 461500 | 460500 | 744 |
| 350 | 20231214 | 125600 | 176601694500 | 461000 | 460500 | 461000 | 460500 | 747 |
| 351 | 20231214 | 125500 | 176257423000 | 460500 | 460500 | 461000 | 460500 | 346 |
| 352 | 20231214 | 125400 | 176098019500 | 460500 | 461000 | 461000 | 460500 | 597 |
| 353 | 20231214 | 125300 | 175822903000 | 461000 | 461000 | 461500 | 461000 | 172 |
| 354 | 20231214 | 125200 | 175743592500 | 461500 | 461500 | 461500 | 461000 | 400 |
| 355 | 20231214 | 125100 | 175559119500 | 461000 | 461000 | 461500 | 461000 | 204 |
| 356 | 20231214 | 125000 | 175465061000 | 461500 | 461000 | 461500 | 461000 | 759 |
| 357 | 20231214 | 124900 | 175115145500 | 460500 | 461000 | 461000 | 460500 | 952 |
| 358 | 20231214 | 124800 | 174676303000 | 461000 | 461500 | 461500 | 461000 | 275 |
| 359 | 20231214 | 124700 | 174549512000 | 461000 | 461000 | 461500 | 461000 | 531 |
| 360 | 20231214 | 124600 | 174304705000 | 460500 | 461000 | 461000 | 460500 | 85 |
| 361 | 20231214 | 124500 | 174265533500 | 461000 | 460500 | 461000 | 460500 | 314 |
| 362 | 20231214 | 124400 | 174120810000 | 461000 | 461000 | 461500 | 460500 | 237 |
| 363 | 20231214 | 124300 | 174011567500 | 461000 | 461000 | 461500 | 461000 | 265 |
| 364 | 20231214 | 124200 | 173889402000 | 461000 | 461000 | 461500 | 461000 | 172 |
| 365 | 20231214 | 124100 | 173810103500 | 461000 | 461000 | 461500 | 461000 | 590 |
| 366 | 20231214 | 124000 | 173538108500 | 461500 | 461000 | 461500 | 461000 | 470 |
| 367 | 20231214 | 123900 | 173321424500 | 461000 | 461000 | 461500 | 461000 | 353 |
| 368 | 20231214 | 123800 | 173158645500 | 461000 | 461000 | 461500 | 461000 | 344 |
| 369 | 20231214 | 123700 | 172999925500 | 461000 | 461000 | 461500 | 461000 | 520 |
| 370 | 20231214 | 123600 | 172760113000 | 461000 | 461000 | 461500 | 461000 | 95 |
| 371 | 20231214 | 123500 | 172716314000 | 461000 | 461000 | 461500 | 461000 | 111 |
| 372 | 20231214 | 123400 | 172665129500 | 461000 | 461000 | 461500 | 461000 | 277 |
| 373 | 20231214 | 123300 | 172537382000 | 461000 | 461500 | 462000 | 461000 | 1111 |
| 374 | 20231214 | 123200 | 172024652000 | 462000 | 461500 | 462000 | 461500 | 71 |
| 375 | 20231214 | 123100 | 171991874000 | 462000 | 461500 | 462000 | 461500 | 129 |
| 376 | 20231214 | 123000 | 171932325500 | 462000 | 462000 | 462000 | 461500 | 194 |
| 377 | 20231214 | 122900 | 171842763000 | 461500 | 461000 | 461500 | 461000 | 635 |
| 378 | 20231214 | 122800 | 171549767500 | 461500 | 461000 | 461500 | 460500 | 595 |
| 379 | 20231214 | 122700 | 171275472000 | 461000 | 460500 | 461000 | 460500 | 400 |
| 380 | 20231214 | 122600 | 171091094500 | 460500 | 461000 | 461000 | 460500 | 619 |
| 381 | 20231214 | 122500 | 170805802000 | 461000 | 461000 | 461500 | 461000 | 518 |
| 382 | 20231214 | 122400 | 170567000500 | 461000 | 461500 | 461500 | 461000 | 298 |
| 383 | 20231214 | 122300 | 170429611500 | 461000 | 461000 | 461500 | 461000 | 778 |
| 384 | 20231214 | 122200 | 170070951500 | 461500 | 461000 | 461500 | 461000 | 665 |
| 385 | 20231214 | 122100 | 169764365500 | 461000 | 461000 | 461500 | 461000 | 642 |
| 386 | 20231214 | 122000 | 169468346500 | 461000 | 461000 | 461500 | 461000 | 365 |
| 387 | 20231214 | 121900 | 169300076500 | 461000 | 461500 | 461500 | 461000 | 618 |
| 388 | 20231214 | 121800 | 169014904500 | 461500 | 461500 | 462000 | 461500 | 565 |
| 389 | 20231214 | 121700 | 168754108500 | 462000 | 461500 | 462000 | 461500 | 203 |
| 390 | 20231214 | 121600 | 168660416000 | 461500 | 462000 | 462500 | 461500 | 476 |
| 391 | 20231214 | 121500 | 168440570500 | 462500 | 462000 | 462500 | 462000 | 150 |
| 392 | 20231214 | 121400 | 168371238500 | 462500 | 462000 | 462500 | 462000 | 361 |
| 393 | 20231214 | 121300 | 168204445500 | 461500 | 461500 | 462000 | 461000 | 231 |
| 394 | 20231214 | 121200 | 168097825500 | 461500 | 462000 | 462000 | 461000 | 763 |
| 395 | 20231214 | 121100 | 167745575500 | 462000 | 461500 | 462500 | 461500 | 773 |
| 396 | 20231214 | 121000 | 167388513000 | 461500 | 461500 | 462000 | 461000 | 2142 |
| 397 | 20231214 | 120900 | 166399998000 | 461500 | 461500 | 462000 | 461500 | 427 |
| 398 | 20231214 | 120800 | 166202937000 | 461500 | 461500 | 462000 | 461500 | 158 |
| 399 | 20231214 | 120700 | 166129999000 | 462000 | 462500 | 462500 | 461500 | 869 |
| 400 | 20231214 | 120600 | 165728518500 | 462000 | 462000 | 462500 | 462000 | 365 |
| 401 | 20231214 | 120500 | 165559888000 | 462000 | 462000 | 462500 | 462000 | 317 |
| 402 | 20231214 | 120400 | 165413423000 | 462500 | 462000 | 462500 | 462000 | 462 |
| 403 | 20231214 | 120300 | 165199940500 | 462000 | 462000 | 462500 | 462000 | 221 |
| 404 | 20231214 | 120200 | 165097804500 | 462500 | 462000 | 462500 | 462000 | 474 |
| 405 | 20231214 | 120100 | 164878652000 | 462500 | 462500 | 462500 | 462000 | 719 |
| 406 | 20231214 | 120000 | 164546172000 | 462500 | 462000 | 462500 | 462000 | 134 |
| 407 | 20231214 | 115900 | 164484223500 | 462000 | 462000 | 462500 | 462000 | 140 |
| 408 | 20231214 | 115800 | 164419532500 | 462000 | 462000 | 462500 | 462000 | 207 |
| 409 | 20231214 | 115700 | 164323888500 | 462000 | 462500 | 462500 | 462000 | 756 |
| 410 | 20231214 | 115600 | 163974252000 | 462500 | 462500 | 463000 | 462500 | 207 |
| 411 | 20231214 | 115500 | 163878481500 | 463000 | 463000 | 463000 | 462500 | 277 |
| 412 | 20231214 | 115400 | 163750279000 | 463000 | 463000 | 463500 | 462000 | 2781 |
| 413 | 20231214 | 115300 | 162463558000 | 463000 | 462500 | 463000 | 462500 | 1130 |
| 414 | 20231214 | 115200 | 161940460000 | 462500 | 462500 | 463000 | 462500 | 958 |
| 415 | 20231214 | 115100 | 161497375500 | 462500 | 463000 | 463000 | 462500 | 143 |
| 416 | 20231214 | 115000 | 161431221000 | 463000 | 463000 | 463500 | 462500 | 406 |
| 417 | 20231214 | 114900 | 161243241500 | 463000 | 462500 | 463500 | 462500 | 558 |
| 418 | 20231214 | 114800 | 160984881500 | 462500 | 463500 | 463500 | 462500 | 407 |
| 419 | 20231214 | 114700 | 160796440500 | 463000 | 463000 | 463500 | 463000 | 674 |
| 420 | 20231214 | 114600 | 160484368000 | 463000 | 463500 | 463500 | 463000 | 508 |
| 421 | 20231214 | 114500 | 160248922000 | 463500 | 463500 | 464000 | 463000 | 449 |
| 422 | 20231214 | 114400 | 160040828000 | 463000 | 463500 | 463500 | 463000 | 147 |
| 423 | 20231214 | 114300 | 159972745500 | 463500 | 463500 | 463500 | 463000 | 314 |
| 424 | 20231214 | 114200 | 159827299500 | 463500 | 463500 | 464000 | 463000 | 663 |
| 425 | 20231214 | 114100 | 159520056500 | 463000 | 463500 | 464000 | 462500 | 2716 |
| 426 | 20231214 | 114000 | 158261793500 | 463500 | 464000 | 464000 | 463500 | 796 |
| 427 | 20231214 | 113900 | 157892548500 | 464000 | 464000 | 464500 | 464000 | 600 |
| 428 | 20231214 | 113800 | 157614132500 | 464000 | 464500 | 465000 | 464000 | 441 |
| 429 | 20231214 | 113700 | 157409332000 | 464500 | 464500 | 465000 | 464500 | 205 |
| 430 | 20231214 | 113600 | 157314104000 | 464500 | 464500 | 464500 | 464000 | 1206 |
| 431 | 20231214 | 113500 | 156753939000 | 464500 | 464500 | 465000 | 464500 | 288 |
| 432 | 20231214 | 113400 | 156620116500 | 465000 | 465000 | 465000 | 464500 | 391 |
| 433 | 20231214 | 113300 | 156438475000 | 464500 | 465000 | 465000 | 464500 | 219 |
| 434 | 20231214 | 113200 | 156336685000 | 465000 | 464500 | 465000 | 464500 | 987 |
| 435 | 20231214 | 113100 | 155877766500 | 464500 | 465000 | 465000 | 464500 | 182 |
| 436 | 20231214 | 113000 | 155793178500 | 465000 | 464500 | 465000 | 464500 | 156 |
| 437 | 20231214 | 112900 | 155720679000 | 464500 | 465000 | 465500 | 464500 | 708 |
| 438 | 20231214 | 112800 | 155391469500 | 465500 | 465000 | 466000 | 465000 | 894 |
| 439 | 20231214 | 112700 | 154975641000 | 465500 | 465500 | 466000 | 465000 | 943 |
| 440 | 20231214 | 112600 | 154536633500 | 466000 | 465500 | 466000 | 465000 | 1238 |
| 441 | 20231214 | 112500 | 153960337000 | 465500 | 465500 | 465500 | 465000 | 178 |
| 442 | 20231214 | 112400 | 153877530500 | 465500 | 465000 | 465500 | 464500 | 3118 |
| 443 | 20231214 | 112300 | 152427531000 | 464500 | 464000 | 465000 | 464000 | 700 |
| 444 | 20231214 | 112200 | 152102376500 | 464500 | 465000 | 465000 | 464000 | 636 |
| 445 | 20231214 | 112100 | 151806997500 | 464500 | 464000 | 465000 | 464000 | 2153 |
| 446 | 20231214 | 112000 | 150807349000 | 464000 | 464000 | 464500 | 464000 | 295 |
| 447 | 20231214 | 111900 | 150670375500 | 464500 | 464500 | 465000 | 464000 | 2126 |
| 448 | 20231214 | 111800 | 149682843000 | 464500 | 465000 | 465000 | 464000 | 1618 |
| 449 | 20231214 | 111700 | 148931240000 | 465000 | 464500 | 465000 | 464500 | 309 |
| 450 | 20231214 | 111600 | 148787665500 | 465000 | 465000 | 465000 | 464500 | 260 |
| 451 | 20231214 | 111500 | 148666846500 | 465000 | 464500 | 465000 | 464500 | 368 |
| 452 | 20231214 | 111400 | 148495855500 | 464500 | 464500 | 465000 | 464500 | 1190 |
| 453 | 20231214 | 111300 | 147943046000 | 464500 | 464000 | 465000 | 464000 | 2188 |
| 454 | 20231214 | 111200 | 146926802500 | 464500 | 464500 | 465000 | 464000 | 1225 |
| 455 | 20231214 | 111100 | 146357786500 | 464500 | 465000 | 465500 | 464500 | 1205 |
| 456 | 20231214 | 111000 | 145797584000 | 465000 | 464500 | 465500 | 464500 | 1751 |
| 457 | 20231214 | 110900 | 144983418500 | 464500 | 465500 | 465500 | 464500 | 1561 |
| 458 | 20231214 | 110800 | 144257640000 | 465500 | 466000 | 466000 | 465000 | 1046 |
| 459 | 20231214 | 110700 | 143770563000 | 466000 | 465500 | 466500 | 465500 | 2426 |
| 460 | 20231214 | 110600 | 142640219500 | 465500 | 466000 | 466500 | 465500 | 1527 |
| 461 | 20231214 | 110500 | 141928833000 | 466000 | 466500 | 467000 | 466000 | 1529 |
| 462 | 20231214 | 110400 | 141215681500 | 466500 | 467000 | 467500 | 466500 | 1729 |
| 463 | 20231214 | 110300 | 140408316000 | 467500 | 466500 | 467500 | 466500 | 1398 |
| 464 | 20231214 | 110200 | 139755444000 | 466500 | 467000 | 467500 | 466500 | 2429 |
| 465 | 20231214 | 110100 | 138621143000 | 467000 | 467000 | 467000 | 466500 | 972 |
| 466 | 20231214 | 110000 | 138167389500 | 467000 | 467500 | 467500 | 466500 | 2408 |
| 467 | 20231214 | 105900 | 137042666500 | 467500 | 467000 | 468000 | 467000 | 2479 |
| 468 | 20231214 | 105800 | 135883786500 | 467000 | 467500 | 468000 | 467000 | 4765 |
| 469 | 20231214 | 105700 | 133656278000 | 467500 | 467000 | 468000 | 467000 | 5292 |
| 470 | 20231214 | 105600 | 131181931500 | 467500 | 466000 | 467500 | 466000 | 6898 |
| 471 | 20231214 | 105500 | 127962395000 | 466000 | 466000 | 466500 | 465500 | 2796 |
| 472 | 20231214 | 105400 | 126659515500 | 466000 | 465500 | 466000 | 465000 | 5136 |
| 473 | 20231214 | 105300 | 124267421000 | 465500 | 465000 | 465500 | 464500 | 1341 |
| 474 | 20231214 | 105200 | 123643551000 | 464500 | 465000 | 465500 | 464500 | 3160 |
| 475 | 20231214 | 105100 | 122174134500 | 464500 | 464500 | 465000 | 464500 | 510 |
| 476 | 20231214 | 105000 | 121937156500 | 464500 | 464000 | 465000 | 463500 | 2379 |
| 477 | 20231214 | 104900 | 120832772000 | 464000 | 465000 | 465000 | 464000 | 3909 |
| 478 | 20231214 | 104800 | 119017464000 | 465000 | 465000 | 465500 | 464500 | 5042 |
| 479 | 20231214 | 104700 | 116672811500 | 464500 | 464500 | 465000 | 464000 | 2612 |
| 480 | 20231214 | 104600 | 115459406000 | 464000 | 464500 | 464500 | 464000 | 491 |
| 481 | 20231214 | 104500 | 115231371000 | 464500 | 463500 | 464500 | 463000 | 1867 |
| 482 | 20231214 | 104400 | 114365204000 | 463500 | 464000 | 464000 | 463500 | 1657 |
| 483 | 20231214 | 104300 | 113596746000 | 463500 | 463000 | 464000 | 462500 | 4627 |
| 484 | 20231214 | 104200 | 111453397000 | 463000 | 462000 | 463000 | 461500 | 3647 |
| 485 | 20231214 | 104100 | 109766757500 | 461500 | 461500 | 462000 | 461500 | 164 |
| 486 | 20231214 | 104000 | 109691037500 | 462000 | 461500 | 462000 | 461500 | 2815 |
| 487 | 20231214 | 103900 | 108390599500 | 461500 | 461500 | 462000 | 461000 | 1587 |
| 488 | 20231214 | 103800 | 107657991000 | 462000 | 461500 | 462000 | 461000 | 1527 |
| 489 | 20231214 | 103700 | 106953086000 | 461500 | 460500 | 461500 | 460500 | 1958 |
| 490 | 20231214 | 103600 | 106050381500 | 461000 | 460500 | 461000 | 460000 | 2174 |
| 491 | 20231214 | 103500 | 105049243000 | 460500 | 461000 | 461000 | 460500 | 250 |
| 492 | 20231214 | 103400 | 104934085000 | 460500 | 461000 | 461000 | 460500 | 602 |
| 493 | 20231214 | 103300 | 104656826500 | 461000 | 460500 | 461000 | 460500 | 237 |
| 494 | 20231214 | 103200 | 104547662500 | 461000 | 460500 | 461000 | 460000 | 939 |
| 495 | 20231214 | 103100 | 104115198500 | 460500 | 460500 | 460500 | 460000 | 447 |
| 496 | 20231214 | 103000 | 103909389000 | 460000 | 460000 | 461000 | 460000 | 1414 |
| 497 | 20231214 | 102900 | 103258302000 | 460000 | 458500 | 460000 | 458500 | 2676 |
| 498 | 20231214 | 102800 | 102029060500 | 459000 | 459000 | 459000 | 458500 | 740 |
| 499 | 20231214 | 102700 | 101689504000 | 459000 | 459000 | 459000 | 458500 | 386 |
| 500 | 20231214 | 102600 | 101512465000 | 459000 | 458500 | 459000 | 458500 | 392 |
| 501 | 20231214 | 102500 | 101332711000 | 458500 | 459000 | 459500 | 458500 | 1782 |
| 502 | 20231214 | 102400 | 100514746500 | 459500 | 459500 | 459500 | 459000 | 260 |
| 503 | 20231214 | 102300 | 100395374000 | 459500 | 459500 | 459500 | 459000 | 848 |
| 504 | 20231214 | 102200 | 100005800000 | 460000 | 459500 | 460000 | 459500 | 361 |
| 505 | 20231214 | 102100 | 99839885000 | 459500 | 459000 | 459500 | 459000 | 1764 |
| 506 | 20231214 | 102000 | 99029392000 | 459000 | 459000 | 459500 | 459000 | 932 |
| 507 | 20231214 | 101900 | 98601539000 | 459500 | 459500 | 459500 | 459000 | 322 |
| 508 | 20231214 | 101800 | 98453734000 | 459500 | 459000 | 459500 | 459000 | 673 |
| 509 | 20231214 | 101700 | 98144692500 | 459500 | 459500 | 460000 | 459500 | 916 |
| 510 | 20231214 | 101600 | 97723787500 | 459500 | 459000 | 460000 | 459000 | 754 |
| 511 | 20231214 | 101500 | 97377336000 | 459500 | 459000 | 459500 | 459000 | 425 |
| 512 | 20231214 | 101400 | 97182200500 | 459500 | 459500 | 460000 | 459000 | 1831 |
| 513 | 20231214 | 101300 | 96340599500 | 459500 | 459500 | 459500 | 459000 | 1343 |
| 514 | 20231214 | 101200 | 95723799000 | 459000 | 459500 | 460000 | 459000 | 1340 |
| 515 | 20231214 | 101100 | 95108040500 | 459500 | 459500 | 460000 | 459500 | 764 |
| 516 | 20231214 | 101000 | 94756709000 | 460000 | 460000 | 460000 | 459500 | 513 |
| 517 | 20231214 | 100900 | 94520831000 | 460000 | 461000 | 461000 | 459500 | 2326 |
| 518 | 20231214 | 100800 | 93450210000 | 461000 | 461000 | 461500 | 460500 | 688 |
| 519 | 20231214 | 100700 | 93133030000 | 461000 | 461000 | 461500 | 460500 | 1158 |
| 520 | 20231214 | 100600 | 92599221000 | 461000 | 461500 | 461500 | 460500 | 1349 |
| 521 | 20231214 | 100500 | 91977112000 | 460500 | 460500 | 461000 | 460500 | 2264 |
| 522 | 20231214 | 100400 | 90933818000 | 460500 | 460500 | 461000 | 460000 | 1661 |
| 523 | 20231214 | 100300 | 90168936500 | 460500 | 460000 | 460500 | 459500 | 2191 |
| 524 | 20231214 | 100200 | 89160686500 | 460000 | 459500 | 460000 | 459000 | 990 |
| 525 | 20231214 | 100100 | 88705778000 | 459500 | 458000 | 459500 | 458000 | 1000 |
| 526 | 20231214 | 100000 | 88246928500 | 458000 | 459000 | 459500 | 458000 | 1859 |
| 527 | 20231214 | 095900 | 87393903000 | 459000 | 459000 | 459500 | 459000 | 427 |
| 528 | 20231214 | 095800 | 87197830500 | 459500 | 459500 | 460000 | 459000 | 1763 |
| 529 | 20231214 | 095700 | 86387818500 | 459500 | 459500 | 459500 | 459000 | 413 |
| 530 | 20231214 | 095600 | 86198119000 | 459500 | 459500 | 459500 | 459000 | 559 |
| 531 | 20231214 | 095500 | 85941360000 | 459500 | 459500 | 459500 | 459000 | 826 |
| 532 | 20231214 | 095400 | 85561914000 | 459000 | 458500 | 459500 | 458500 | 3802 |
| 533 | 20231214 | 095300 | 83816720500 | 458500 | 458000 | 458500 | 457500 | 1866 |
| 534 | 20231214 | 095200 | 82961768000 | 458000 | 458500 | 459000 | 457500 | 1108 |
| 535 | 20231214 | 095100 | 82454033500 | 459000 | 458000 | 459000 | 457500 | 1842 |
| 536 | 20231214 | 095000 | 81609869000 | 458000 | 457500 | 458500 | 457500 | 3026 |
| 537 | 20231214 | 094900 | 80224238500 | 457500 | 458000 | 458500 | 457000 | 5222 |
| 538 | 20231214 | 094800 | 77832880000 | 458000 | 459000 | 459000 | 458000 | 1847 |
| 539 | 20231214 | 094700 | 76986040500 | 459000 | 458500 | 459000 | 458500 | 209 |
| 540 | 20231214 | 094600 | 76890209500 | 458500 | 458500 | 459000 | 458000 | 3497 |
| 541 | 20231214 | 094500 | 75288159000 | 458500 | 459000 | 459000 | 458000 | 2975 |
| 542 | 20231214 | 094400 | 73924116000 | 458500 | 458500 | 459000 | 458500 | 545 |
| 543 | 20231214 | 094300 | 73674226500 | 458500 | 458500 | 459000 | 458000 | 1374 |
| 544 | 20231214 | 094200 | 73044251500 | 458500 | 458500 | 459000 | 458000 | 2725 |
| 545 | 20231214 | 094100 | 71795061000 | 458500 | 458500 | 459000 | 458000 | 1219 |
| 546 | 20231214 | 094000 | 71236095500 | 458500 | 458500 | 459000 | 458000 | 2487 |
| 547 | 20231214 | 093900 | 70095431500 | 458500 | 458500 | 459000 | 458000 | 3529 |
| 548 | 20231214 | 093800 | 68477192000 | 459000 | 460000 | 460500 | 458500 | 4812 |
| 549 | 20231214 | 093700 | 66266711000 | 460000 | 460500 | 461000 | 460000 | 3354 |
| 550 | 20231214 | 093600 | 64722855000 | 460500 | 460500 | 461000 | 460500 | 1290 |
| 551 | 20231214 | 093500 | 64128676000 | 461000 | 461500 | 461500 | 460500 | 2463 |
| 552 | 20231214 | 093400 | 62993090000 | 461500 | 461500 | 462000 | 461000 | 1325 |
| 553 | 20231214 | 093300 | 62381667000 | 461000 | 461500 | 462000 | 461000 | 1481 |
| 554 | 20231214 | 093200 | 61698223000 | 461500 | 461500 | 462000 | 461000 | 828 |
| 555 | 20231214 | 093100 | 61316158500 | 461500 | 462500 | 462500 | 461000 | 1474 |
| 556 | 20231214 | 093000 | 60635620000 | 462000 | 461500 | 463000 | 461500 | 2901 |
| 557 | 20231214 | 092900 | 59294176500 | 461500 | 461500 | 462000 | 461500 | 990 |
| 558 | 20231214 | 092800 | 58837011000 | 462000 | 461500 | 462000 | 461000 | 2762 |
| 559 | 20231214 | 092700 | 57562061000 | 461500 | 461500 | 461500 | 461000 | 1728 |
| 560 | 20231214 | 092600 | 56764966000 | 461500 | 461000 | 461500 | 461000 | 1645 |
| 561 | 20231214 | 092500 | 56005904000 | 461500 | 461000 | 462000 | 461000 | 2293 |
| 562 | 20231214 | 092400 | 54948293000 | 461500 | 462000 | 462500 | 461000 | 2257 |
| 563 | 20231214 | 092300 | 53906731500 | 462000 | 462000 | 463000 | 462000 | 4738 |
| 564 | 20231214 | 092200 | 51716055500 | 462000 | 462000 | 462500 | 461500 | 2454 |
| 565 | 20231214 | 092100 | 50582688500 | 462000 | 462500 | 462500 | 462000 | 1232 |
| 566 | 20231214 | 092000 | 50013277500 | 462500 | 462000 | 463000 | 462000 | 2616 |
| 567 | 20231214 | 091900 | 48804018500 | 462000 | 462500 | 463000 | 462000 | 2598 |
| 568 | 20231214 | 091800 | 47602856000 | 462500 | 463000 | 463500 | 462500 | 2318 |
| 569 | 20231214 | 091700 | 46530022000 | 463000 | 463000 | 464000 | 463000 | 813 |
| 570 | 20231214 | 091600 | 46153310000 | 463500 | 464500 | 465000 | 463000 | 2843 |
| 571 | 20231214 | 091500 | 44835045500 | 465000 | 465000 | 465000 | 464000 | 1831 |
| 572 | 20231214 | 091400 | 43984507000 | 464500 | 464500 | 465000 | 464000 | 2453 |
| 573 | 20231214 | 091300 | 42845182500 | 464500 | 463500 | 464500 | 463500 | 2415 |
| 574 | 20231214 | 091200 | 41724757500 | 463500 | 464500 | 464500 | 463500 | 921 |
| 575 | 20231214 | 091100 | 41297465000 | 464000 | 465500 | 465500 | 464000 | 2681 |
| 576 | 20231214 | 091000 | 40052416000 | 465000 | 465500 | 466000 | 465000 | 3951 |
| 577 | 20231214 | 090900 | 38212999500 | 466000 | 465500 | 466500 | 465500 | 5591 |
| 578 | 20231214 | 090800 | 35608165500 | 465500 | 464000 | 466000 | 464000 | 5418 |
| 579 | 20231214 | 090700 | 33088424500 | 464000 | 464000 | 465000 | 463500 | 4719 |
| 580 | 20231214 | 090600 | 30897312000 | 464000 | 464000 | 465000 | 463500 | 4328 |
| 581 | 20231214 | 090500 | 28888292000 | 464500 | 465000 | 465500 | 464000 | 6626 |
| 582 | 20231214 | 090400 | 25806913000 | 465000 | 465500 | 466000 | 464500 | 5977 |
| 583 | 20231214 | 090300 | 23025250000 | 465000 | 466500 | 467000 | 465000 | 4342 |
| 584 | 20231214 | 090200 | 21002367000 | 466500 | 466000 | 468000 | 466000 | 8891 |
| 585 | 20231214 | 090100 | 16850665000 | 466500 | 466000 | 467000 | 465000 | 7584 |
| 586 | 20231214 | 090000 | 13315568500 | 466000 | 463500 | 468000 | 463500 | 28664 |