35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 3 | 20231205 | 184400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 4 | 20231205 | 184300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 5 | 20231205 | 184200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 6 | 20231205 | 184100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 7 | 20231205 | 184000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 8 | 20231205 | 183900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 9 | 20231205 | 183800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 10 | 20231205 | 183700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 11 | 20231205 | 183600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 12 | 20231205 | 183500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 13 | 20231205 | 183400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 14 | 20231205 | 183300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 15 | 20231205 | 183200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 16 | 20231205 | 183100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 17 | 20231205 | 183000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 18 | 20231205 | 182900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 19 | 20231205 | 182800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 20 | 20231205 | 182700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 21 | 20231205 | 182600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 22 | 20231205 | 182500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 23 | 20231205 | 182400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 24 | 20231205 | 182300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 25 | 20231205 | 182200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 26 | 20231205 | 182100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 27 | 20231205 | 182000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 28 | 20231205 | 181900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 29 | 20231205 | 181800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 30 | 20231205 | 181700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 31 | 20231205 | 181600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 32 | 20231205 | 181500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 33 | 20231205 | 181400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 34 | 20231205 | 181300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 35 | 20231205 | 181200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 36 | 20231205 | 181100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 37 | 20231205 | 181000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 38 | 20231205 | 180900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 39 | 20231205 | 180800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 40 | 20231205 | 180700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 41 | 20231205 | 180600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 42 | 20231205 | 180500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 43 | 20231205 | 180400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 44 | 20231205 | 180300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 45 | 20231205 | 180200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 46 | 20231205 | 180100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 47 | 20231205 | 180000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 48 | 20231205 | 175900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 49 | 20231205 | 175800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 50 | 20231205 | 175700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 51 | 20231205 | 175600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 52 | 20231205 | 175500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 53 | 20231205 | 175400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 54 | 20231205 | 175300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 55 | 20231205 | 175200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 56 | 20231205 | 175100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 57 | 20231205 | 175000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 58 | 20231205 | 174900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 59 | 20231205 | 174800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 60 | 20231205 | 174700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 61 | 20231205 | 174600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 62 | 20231205 | 174500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 63 | 20231205 | 174400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 64 | 20231205 | 174300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 65 | 20231205 | 174200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 66 | 20231205 | 174100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 67 | 20231205 | 174000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 68 | 20231205 | 173900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 69 | 20231205 | 173800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 70 | 20231205 | 173700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 71 | 20231205 | 173600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 72 | 20231205 | 173500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 73 | 20231205 | 173400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 74 | 20231205 | 173300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 75 | 20231205 | 173200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 76 | 20231205 | 173100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 77 | 20231205 | 173000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 78 | 20231205 | 172900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 79 | 20231205 | 172800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 80 | 20231205 | 172700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 81 | 20231205 | 172600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 82 | 20231205 | 172500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 83 | 20231205 | 172400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 84 | 20231205 | 172300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 85 | 20231205 | 172200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 86 | 20231205 | 172100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 87 | 20231205 | 172000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 88 | 20231205 | 171900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 89 | 20231205 | 171800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 90 | 20231205 | 171700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 91 | 20231205 | 171600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 92 | 20231205 | 171500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 93 | 20231205 | 171400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 94 | 20231205 | 171300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 95 | 20231205 | 171200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 96 | 20231205 | 171100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 97 | 20231205 | 171000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 98 | 20231205 | 170900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 99 | 20231205 | 170800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 100 | 20231205 | 170700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 101 | 20231205 | 170600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 102 | 20231205 | 170500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 103 | 20231205 | 170400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 104 | 20231205 | 170300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 105 | 20231205 | 170200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 106 | 20231205 | 170100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 107 | 20231205 | 170000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 108 | 20231205 | 165900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 109 | 20231205 | 165800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 110 | 20231205 | 165700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 111 | 20231205 | 165600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 112 | 20231205 | 165500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 113 | 20231205 | 165400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 114 | 20231205 | 165300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 115 | 20231205 | 165200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 116 | 20231205 | 165100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 117 | 20231205 | 165000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 118 | 20231205 | 164900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 119 | 20231205 | 164800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 120 | 20231205 | 164700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 121 | 20231205 | 164600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 122 | 20231205 | 164500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 123 | 20231205 | 164400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 124 | 20231205 | 164300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 125 | 20231205 | 164200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 126 | 20231205 | 164100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 127 | 20231205 | 164000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 128 | 20231205 | 163900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 129 | 20231205 | 163800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 130 | 20231205 | 163700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 131 | 20231205 | 163600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 132 | 20231205 | 163500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 133 | 20231205 | 163400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 134 | 20231205 | 163300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 135 | 20231205 | 163200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 136 | 20231205 | 163100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 137 | 20231205 | 163000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 138 | 20231205 | 162900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 139 | 20231205 | 162800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 140 | 20231205 | 162700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 141 | 20231205 | 162600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 142 | 20231205 | 162500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 143 | 20231205 | 162400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 144 | 20231205 | 162300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 145 | 20231205 | 162200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 146 | 20231205 | 162100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 147 | 20231205 | 162000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 148 | 20231205 | 161900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 149 | 20231205 | 161800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 150 | 20231205 | 161700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 151 | 20231205 | 161600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 152 | 20231205 | 161500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 153 | 20231205 | 161400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 154 | 20231205 | 161300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 155 | 20231205 | 161200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 156 | 20231205 | 161100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 157 | 20231205 | 161000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 158 | 20231205 | 160900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 159 | 20231205 | 160800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 160 | 20231205 | 160700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 161 | 20231205 | 160600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 162 | 20231205 | 160500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 163 | 20231205 | 160400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 164 | 20231205 | 160300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 165 | 20231205 | 160200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 166 | 20231205 | 160100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 167 | 20231205 | 160000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 168 | 20231205 | 155900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 169 | 20231205 | 155800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 170 | 20231205 | 155700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 171 | 20231205 | 155600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 172 | 20231205 | 155500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 173 | 20231205 | 155400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 174 | 20231205 | 155300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 175 | 20231205 | 155200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 176 | 20231205 | 155100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 177 | 20231205 | 155000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 178 | 20231205 | 154900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 179 | 20231205 | 154800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 180 | 20231205 | 154700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 181 | 20231205 | 154600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 182 | 20231205 | 154500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 183 | 20231205 | 154400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 184 | 20231205 | 154300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 185 | 20231205 | 154200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 186 | 20231205 | 154100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 187 | 20231205 | 154000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 188 | 20231205 | 153900 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 189 | 20231205 | 153800 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 190 | 20231205 | 153700 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 191 | 20231205 | 153600 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 192 | 20231205 | 153500 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 193 | 20231205 | 153400 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 194 | 20231205 | 153300 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 195 | 20231205 | 153200 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 196 | 20231205 | 153100 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 197 | 20231205 | 153000 | 245937520000 | 460500 | 460500 | 460500 | 460500 | 25602 |
| 198 | 20231205 | 152900 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 199 | 20231205 | 152800 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 200 | 20231205 | 152700 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 201 | 20231205 | 152600 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 202 | 20231205 | 152500 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 203 | 20231205 | 152400 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 204 | 20231205 | 152300 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 205 | 20231205 | 152200 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 206 | 20231205 | 152100 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 207 | 20231205 | 152000 | 234147799000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 208 | 20231205 | 151900 | 234147799000 | 460500 | 461000 | 461000 | 460500 | 4429 |
| 209 | 20231205 | 151800 | 232107747500 | 460500 | 460500 | 461000 | 460500 | 4556 |
| 210 | 20231205 | 151700 | 230009358500 | 461000 | 462000 | 462000 | 460500 | 3746 |
| 211 | 20231205 | 151600 | 228282205000 | 462000 | 461000 | 462000 | 461000 | 2387 |
| 212 | 20231205 | 151500 | 227180551000 | 461500 | 461500 | 462000 | 461000 | 3236 |
| 213 | 20231205 | 151400 | 225687560000 | 462000 | 461500 | 462000 | 461500 | 931 |
| 214 | 20231205 | 151300 | 225257686500 | 461500 | 461000 | 462000 | 461000 | 4196 |
| 215 | 20231205 | 151200 | 223321292000 | 461500 | 461000 | 461500 | 460500 | 2551 |
| 216 | 20231205 | 151100 | 222145000000 | 461000 | 461500 | 462000 | 460500 | 3350 |
| 217 | 20231205 | 151000 | 220600036000 | 462000 | 462000 | 462000 | 461500 | 1308 |
| 218 | 20231205 | 150900 | 219996060500 | 461500 | 461000 | 462000 | 461000 | 1118 |
| 219 | 20231205 | 150800 | 219480125500 | 461500 | 460500 | 461500 | 460500 | 5976 |
| 220 | 20231205 | 150700 | 216724374000 | 460500 | 461000 | 461000 | 460500 | 2752 |
| 221 | 20231205 | 150600 | 215456826000 | 460500 | 460500 | 461000 | 460500 | 3574 |
| 222 | 20231205 | 150500 | 213810608500 | 460500 | 461000 | 461000 | 460000 | 4458 |
| 223 | 20231205 | 150400 | 211757871500 | 460500 | 460500 | 461500 | 460500 | 5400 |
| 224 | 20231205 | 150300 | 209270158500 | 460500 | 462000 | 462000 | 460500 | 5606 |
| 225 | 20231205 | 150200 | 206685526500 | 462000 | 462500 | 462500 | 461500 | 3949 |
| 226 | 20231205 | 150100 | 204861090000 | 462500 | 462500 | 463000 | 462000 | 3394 |
| 227 | 20231205 | 150000 | 203291516500 | 462500 | 463500 | 463500 | 462500 | 2438 |
| 228 | 20231205 | 145900 | 202163231500 | 463500 | 463500 | 463500 | 463000 | 2093 |
| 229 | 20231205 | 145800 | 201194037000 | 463000 | 463000 | 463500 | 463000 | 1395 |
| 230 | 20231205 | 145700 | 200547987000 | 463000 | 464000 | 464000 | 463000 | 3419 |
| 231 | 20231205 | 145600 | 198963851500 | 463500 | 463000 | 464000 | 463000 | 1634 |
| 232 | 20231205 | 145500 | 198206735000 | 463500 | 463500 | 464000 | 463000 | 4290 |
| 233 | 20231205 | 145400 | 196218313000 | 463500 | 464000 | 464000 | 463500 | 1372 |
| 234 | 20231205 | 145300 | 195582166500 | 463500 | 463500 | 464000 | 463500 | 1597 |
| 235 | 20231205 | 145200 | 194841781000 | 464000 | 464000 | 464000 | 463500 | 1590 |
| 236 | 20231205 | 145100 | 194104233500 | 463500 | 463500 | 464000 | 463500 | 665 |
| 237 | 20231205 | 145000 | 193795905500 | 464000 | 464000 | 464000 | 463500 | 660 |
| 238 | 20231205 | 144900 | 193489714500 | 463500 | 464000 | 464000 | 463500 | 1139 |
| 239 | 20231205 | 144800 | 192961404500 | 463500 | 464000 | 464000 | 463500 | 639 |
| 240 | 20231205 | 144700 | 192665028500 | 463500 | 464000 | 464000 | 463500 | 1147 |
| 241 | 20231205 | 144600 | 192133140000 | 463500 | 464500 | 464500 | 463500 | 5068 |
| 242 | 20231205 | 144500 | 189781533000 | 464500 | 464500 | 464500 | 464000 | 1517 |
| 243 | 20231205 | 144400 | 189077375000 | 464500 | 464500 | 464500 | 464000 | 497 |
| 244 | 20231205 | 144300 | 188846605000 | 464000 | 464000 | 464500 | 464000 | 702 |
| 245 | 20231205 | 144200 | 188520638000 | 464000 | 465000 | 465000 | 464000 | 1044 |
| 246 | 20231205 | 144100 | 188035765500 | 465000 | 465000 | 465000 | 464000 | 2379 |
| 247 | 20231205 | 144000 | 186930566500 | 465000 | 464500 | 465000 | 464500 | 479 |
| 248 | 20231205 | 143900 | 186707971500 | 465000 | 464500 | 465000 | 464500 | 6326 |
| 249 | 20231205 | 143800 | 183766659500 | 464500 | 465000 | 465000 | 464500 | 1610 |
| 250 | 20231205 | 143700 | 183018784000 | 464500 | 464500 | 465000 | 464500 | 1661 |
| 251 | 20231205 | 143600 | 182247199000 | 464500 | 465000 | 465000 | 464500 | 1026 |
| 252 | 20231205 | 143500 | 181770528000 | 465000 | 465000 | 465500 | 464500 | 11701 |
| 253 | 20231205 | 143400 | 176329907000 | 465500 | 465000 | 465500 | 465000 | 1669 |
| 254 | 20231205 | 143300 | 175553741000 | 465000 | 465500 | 466000 | 465000 | 5081 |
| 255 | 20231205 | 143200 | 173188934500 | 465500 | 466000 | 466000 | 465500 | 1317 |
| 256 | 20231205 | 143100 | 172575799500 | 466000 | 465500 | 466000 | 465500 | 592 |
| 257 | 20231205 | 143000 | 172299994000 | 465500 | 465500 | 466000 | 465500 | 867 |
| 258 | 20231205 | 142900 | 171896271500 | 466000 | 465500 | 466000 | 465500 | 676 |
| 259 | 20231205 | 142800 | 171581436000 | 466000 | 466000 | 466000 | 465500 | 2027 |
| 260 | 20231205 | 142700 | 170637767000 | 466000 | 465500 | 466000 | 465500 | 980 |
| 261 | 20231205 | 142600 | 170181523000 | 466000 | 465500 | 466000 | 465500 | 704 |
| 262 | 20231205 | 142500 | 169853682000 | 465500 | 466000 | 466500 | 465500 | 4185 |
| 263 | 20231205 | 142400 | 167903443500 | 466000 | 466000 | 466500 | 466000 | 1371 |
| 264 | 20231205 | 142300 | 167264502500 | 466500 | 466000 | 466500 | 466000 | 1733 |
| 265 | 20231205 | 142200 | 166456765000 | 466500 | 466000 | 466500 | 466000 | 324 |
| 266 | 20231205 | 142100 | 166305712000 | 466500 | 466500 | 466500 | 466000 | 556 |
| 267 | 20231205 | 142000 | 166046578500 | 466500 | 466000 | 466500 | 466000 | 276 |
| 268 | 20231205 | 141900 | 165917895500 | 466000 | 466000 | 466500 | 466000 | 723 |
| 269 | 20231205 | 141800 | 165580750500 | 466500 | 466000 | 466500 | 466000 | 858 |
| 270 | 20231205 | 141700 | 165180858500 | 466500 | 467000 | 467000 | 466000 | 1042 |
| 271 | 20231205 | 141600 | 164694732500 | 466500 | 467000 | 467000 | 466500 | 487 |
| 272 | 20231205 | 141500 | 164467464500 | 467000 | 466500 | 467000 | 466500 | 369 |
| 273 | 20231205 | 141400 | 164295261500 | 467000 | 467500 | 467500 | 466500 | 927 |
| 274 | 20231205 | 141300 | 163862347000 | 467500 | 467000 | 467500 | 467000 | 344 |
| 275 | 20231205 | 141200 | 163701630000 | 467500 | 467500 | 467500 | 467000 | 295 |
| 276 | 20231205 | 141100 | 163563827000 | 467500 | 467000 | 467500 | 467000 | 190 |
| 277 | 20231205 | 141000 | 163475047500 | 467000 | 467500 | 467500 | 467000 | 292 |
| 278 | 20231205 | 140900 | 163338651000 | 467000 | 467500 | 467500 | 467000 | 220 |
| 279 | 20231205 | 140800 | 163235854500 | 467500 | 467000 | 467500 | 467000 | 775 |
| 280 | 20231205 | 140700 | 162873586500 | 467000 | 466500 | 467000 | 466000 | 2691 |
| 281 | 20231205 | 140600 | 161617837000 | 466500 | 466500 | 466500 | 466000 | 643 |
| 282 | 20231205 | 140500 | 161318041500 | 466500 | 466000 | 466500 | 466000 | 606 |
| 283 | 20231205 | 140400 | 161035520000 | 466000 | 466000 | 466500 | 466000 | 330 |
| 284 | 20231205 | 140300 | 160881639500 | 466500 | 466000 | 466500 | 466000 | 185 |
| 285 | 20231205 | 140200 | 160795400000 | 466500 | 466000 | 466500 | 466000 | 544 |
| 286 | 20231205 | 140100 | 160541792000 | 466500 | 466000 | 466500 | 466000 | 493 |
| 287 | 20231205 | 140000 | 160311992500 | 466500 | 467000 | 467000 | 466000 | 2038 |
| 288 | 20231205 | 135900 | 159361336500 | 466500 | 466500 | 467000 | 466500 | 376 |
| 289 | 20231205 | 135800 | 159185884500 | 467000 | 467000 | 467000 | 466500 | 394 |
| 290 | 20231205 | 135700 | 159001915000 | 467000 | 467000 | 467000 | 466500 | 966 |
| 291 | 20231205 | 135600 | 158551051500 | 467500 | 467500 | 467500 | 467000 | 304 |
| 292 | 20231205 | 135500 | 158409043000 | 467000 | 467500 | 467500 | 467000 | 489 |
| 293 | 20231205 | 135400 | 158180595500 | 467500 | 467500 | 467500 | 467000 | 128 |
| 294 | 20231205 | 135300 | 158120801500 | 467000 | 467500 | 467500 | 467000 | 872 |
| 295 | 20231205 | 135200 | 157713553500 | 467500 | 467000 | 467500 | 467000 | 505 |
| 296 | 20231205 | 135100 | 157477610000 | 467500 | 467500 | 467500 | 467000 | 199 |
| 297 | 20231205 | 135000 | 157384648500 | 467000 | 467500 | 467500 | 467000 | 212 |
| 298 | 20231205 | 134900 | 157285586500 | 467500 | 467000 | 467500 | 467000 | 347 |
| 299 | 20231205 | 134800 | 157123486500 | 467500 | 467000 | 467500 | 466500 | 275 |
| 300 | 20231205 | 134700 | 156995060500 | 467000 | 467500 | 467500 | 467000 | 822 |
| 301 | 20231205 | 134600 | 156611158500 | 467500 | 467500 | 467500 | 467000 | 340 |
| 302 | 20231205 | 134500 | 156452342000 | 467500 | 467500 | 467500 | 467000 | 688 |
| 303 | 20231205 | 134400 | 156131023000 | 467000 | 467000 | 467500 | 466000 | 4075 |
| 304 | 20231205 | 134300 | 154229373500 | 467000 | 467000 | 467000 | 466500 | 695 |
| 305 | 20231205 | 134200 | 153905101000 | 466500 | 467000 | 467000 | 466500 | 452 |
| 306 | 20231205 | 134100 | 153694081000 | 467000 | 466500 | 467000 | 466500 | 528 |
| 307 | 20231205 | 134000 | 153447566000 | 466500 | 466500 | 467000 | 466500 | 534 |
| 308 | 20231205 | 133900 | 153198385500 | 467000 | 467000 | 467000 | 466500 | 297 |
| 309 | 20231205 | 133800 | 153059778500 | 467000 | 468000 | 468000 | 466500 | 2176 |
| 310 | 20231205 | 133700 | 152043360000 | 468000 | 468000 | 468000 | 467500 | 211 |
| 311 | 20231205 | 133600 | 151944680500 | 468000 | 468000 | 468000 | 467500 | 406 |
| 312 | 20231205 | 133500 | 151754814000 | 468000 | 468000 | 468000 | 467500 | 177 |
| 313 | 20231205 | 133400 | 151672031000 | 468000 | 468000 | 468000 | 467500 | 618 |
| 314 | 20231205 | 133300 | 151383020500 | 468000 | 467500 | 468000 | 467500 | 332 |
| 315 | 20231205 | 133200 | 151227770500 | 468000 | 466500 | 468000 | 466500 | 2610 |
| 316 | 20231205 | 133100 | 150007792500 | 467000 | 467000 | 467000 | 466500 | 271 |
| 317 | 20231205 | 133000 | 149881295500 | 467000 | 467000 | 467000 | 466500 | 1491 |
| 318 | 20231205 | 132900 | 149185476000 | 467000 | 467000 | 467000 | 466500 | 1036 |
| 319 | 20231205 | 132800 | 148701923500 | 467000 | 467500 | 467500 | 466500 | 2590 |
| 320 | 20231205 | 132700 | 147492422500 | 467500 | 467500 | 467500 | 467000 | 479 |
| 321 | 20231205 | 132600 | 147268651500 | 467500 | 467000 | 467500 | 467000 | 241 |
| 322 | 20231205 | 132500 | 147156073500 | 467000 | 468000 | 468000 | 467000 | 2623 |
| 323 | 20231205 | 132400 | 145930116000 | 468000 | 468500 | 468500 | 467500 | 653 |
| 324 | 20231205 | 132300 | 145624544500 | 468000 | 468000 | 468500 | 468000 | 535 |
| 325 | 20231205 | 132200 | 145374046500 | 468500 | 468500 | 468500 | 468000 | 300 |
| 326 | 20231205 | 132100 | 145233568500 | 468500 | 468000 | 468500 | 467500 | 1316 |
| 327 | 20231205 | 132000 | 144617542500 | 468000 | 468000 | 468500 | 467500 | 3660 |
| 328 | 20231205 | 131900 | 142904321500 | 467500 | 468500 | 468500 | 467500 | 896 |
| 329 | 20231205 | 131800 | 142484987000 | 468500 | 468000 | 468500 | 467500 | 1685 |
| 330 | 20231205 | 131700 | 141696137500 | 468000 | 469000 | 469000 | 468000 | 796 |
| 331 | 20231205 | 131600 | 141323295500 | 469000 | 468500 | 469000 | 467500 | 3207 |
| 332 | 20231205 | 131500 | 139821785000 | 468000 | 468500 | 468500 | 468000 | 1858 |
| 333 | 20231205 | 131400 | 138951888500 | 468500 | 469000 | 469000 | 468000 | 1279 |
| 334 | 20231205 | 131300 | 138352652500 | 469000 | 469000 | 469000 | 468500 | 495 |
| 335 | 20231205 | 131200 | 138120525000 | 469000 | 469000 | 469500 | 468500 | 613 |
| 336 | 20231205 | 131100 | 137833005000 | 469500 | 469000 | 469500 | 468500 | 2536 |
| 337 | 20231205 | 131000 | 136643036000 | 468500 | 469000 | 469000 | 468500 | 490 |
| 338 | 20231205 | 130900 | 136413427500 | 468500 | 469500 | 469500 | 468500 | 2182 |
| 339 | 20231205 | 130800 | 135390080000 | 469500 | 470000 | 470000 | 469000 | 2712 |
| 340 | 20231205 | 130700 | 134116858500 | 470000 | 470500 | 470500 | 469500 | 4178 |
| 341 | 20231205 | 130600 | 132153335500 | 470000 | 470000 | 470500 | 470000 | 135 |
| 342 | 20231205 | 130500 | 132089857500 | 470500 | 470000 | 470500 | 470000 | 481 |
| 343 | 20231205 | 130400 | 131863604000 | 470500 | 470500 | 470500 | 470000 | 1236 |
| 344 | 20231205 | 130300 | 131282616000 | 470500 | 470500 | 471000 | 470000 | 1363 |
| 345 | 20231205 | 130200 | 130641316000 | 471000 | 470500 | 471000 | 470500 | 177 |
| 346 | 20231205 | 130100 | 130557983500 | 470500 | 470500 | 471000 | 470500 | 203 |
| 347 | 20231205 | 130000 | 130462445500 | 471000 | 471000 | 471000 | 470500 | 208 |
| 348 | 20231205 | 125900 | 130364525500 | 471000 | 471500 | 471500 | 470500 | 380 |
| 349 | 20231205 | 125800 | 130185522500 | 471500 | 471500 | 471500 | 471000 | 129 |
| 350 | 20231205 | 125700 | 130124720500 | 471000 | 471500 | 471500 | 471000 | 100 |
| 351 | 20231205 | 125600 | 130077591000 | 471500 | 471500 | 471500 | 471000 | 177 |
| 352 | 20231205 | 125500 | 129994192000 | 471000 | 471000 | 471500 | 470500 | 864 |
| 353 | 20231205 | 125400 | 129587258000 | 470500 | 471000 | 471000 | 470500 | 229 |
| 354 | 20231205 | 125300 | 129479467500 | 471000 | 470500 | 471000 | 470500 | 212 |
| 355 | 20231205 | 125200 | 129379652000 | 471000 | 471000 | 471000 | 470500 | 638 |
| 356 | 20231205 | 125100 | 129079448000 | 470500 | 471000 | 471000 | 470500 | 200 |
| 357 | 20231205 | 125000 | 128985269500 | 471000 | 471000 | 471500 | 471000 | 643 |
| 358 | 20231205 | 124900 | 128682398500 | 471000 | 471000 | 471000 | 470500 | 115 |
| 359 | 20231205 | 124800 | 128628251000 | 471000 | 471000 | 471500 | 470500 | 1327 |
| 360 | 20231205 | 124700 | 128003146500 | 471000 | 471500 | 471500 | 470500 | 990 |
| 361 | 20231205 | 124600 | 127536857000 | 471500 | 471500 | 471500 | 471000 | 187 |
| 362 | 20231205 | 124500 | 127448747000 | 470500 | 471500 | 472000 | 470500 | 2815 |
| 363 | 20231205 | 124400 | 126122645000 | 471500 | 471000 | 471500 | 471000 | 308 |
| 364 | 20231205 | 124300 | 125977547000 | 471500 | 471500 | 471500 | 471000 | 118 |
| 365 | 20231205 | 124200 | 125921927500 | 471500 | 471500 | 471500 | 471000 | 135 |
| 366 | 20231205 | 124100 | 125858286000 | 471500 | 471500 | 471500 | 471000 | 112 |
| 367 | 20231205 | 124000 | 125805495500 | 471500 | 471000 | 471500 | 471000 | 174 |
| 368 | 20231205 | 123900 | 125723477500 | 471500 | 471500 | 471500 | 471000 | 109 |
| 369 | 20231205 | 123800 | 125672117000 | 471500 | 471500 | 471500 | 471000 | 89 |
| 370 | 20231205 | 123700 | 125630163000 | 471000 | 471000 | 471500 | 470500 | 169 |
| 371 | 20231205 | 123600 | 125550571500 | 470500 | 471000 | 471500 | 470500 | 936 |
| 372 | 20231205 | 123500 | 125109708000 | 471500 | 471500 | 471500 | 471000 | 183 |
| 373 | 20231205 | 123400 | 125023482500 | 471500 | 471500 | 471500 | 471000 | 80 |
| 374 | 20231205 | 123300 | 124985773000 | 471000 | 471500 | 471500 | 471000 | 158 |
| 375 | 20231205 | 123200 | 124911323500 | 471500 | 472000 | 472000 | 471000 | 384 |
| 376 | 20231205 | 123100 | 124730224000 | 472000 | 471500 | 472000 | 471000 | 344 |
| 377 | 20231205 | 123000 | 124568041000 | 471500 | 471500 | 471500 | 471000 | 73 |
| 378 | 20231205 | 122900 | 124533636000 | 471000 | 471500 | 471500 | 471000 | 188 |
| 379 | 20231205 | 122800 | 124445028000 | 471000 | 471500 | 471500 | 471000 | 136 |
| 380 | 20231205 | 122700 | 124380922000 | 471000 | 472000 | 472000 | 471000 | 226 |
| 381 | 20231205 | 122600 | 124274379500 | 471500 | 472000 | 472000 | 471500 | 219 |
| 382 | 20231205 | 122500 | 124171103000 | 472000 | 472000 | 472000 | 471500 | 131 |
| 383 | 20231205 | 122400 | 124109316000 | 472000 | 472000 | 472000 | 471500 | 99 |
| 384 | 20231205 | 122300 | 124062605000 | 472000 | 472000 | 472000 | 471500 | 183 |
| 385 | 20231205 | 122200 | 123976247000 | 472000 | 472000 | 472000 | 471500 | 162 |
| 386 | 20231205 | 122100 | 123899806500 | 472000 | 471500 | 472000 | 471500 | 181 |
| 387 | 20231205 | 122000 | 123814408000 | 471500 | 472000 | 472000 | 471500 | 133 |
| 388 | 20231205 | 121900 | 123751658500 | 472000 | 472500 | 472500 | 471500 | 795 |
| 389 | 20231205 | 121800 | 123376709500 | 472500 | 472500 | 472500 | 472000 | 213 |
| 390 | 20231205 | 121700 | 123276123000 | 472500 | 471500 | 472500 | 471500 | 1011 |
| 391 | 20231205 | 121600 | 122798883000 | 472000 | 472000 | 472000 | 471000 | 1205 |
| 392 | 20231205 | 121500 | 122231043500 | 472000 | 471500 | 472000 | 471500 | 142 |
| 393 | 20231205 | 121400 | 122164042000 | 472000 | 472500 | 472500 | 471000 | 978 |
| 394 | 20231205 | 121300 | 121702884000 | 472000 | 472000 | 472500 | 472000 | 141 |
| 395 | 20231205 | 121200 | 121636309000 | 472500 | 471500 | 472500 | 471000 | 788 |
| 396 | 20231205 | 121100 | 121264493000 | 471500 | 471500 | 472000 | 471000 | 653 |
| 397 | 20231205 | 121000 | 120956672500 | 472000 | 472500 | 472500 | 471500 | 473 |
| 398 | 20231205 | 120900 | 120733424000 | 472500 | 473000 | 473000 | 472000 | 409 |
| 399 | 20231205 | 120800 | 120540229500 | 472500 | 472500 | 473000 | 472000 | 862 |
| 400 | 20231205 | 120700 | 120132897000 | 472500 | 472000 | 472500 | 471500 | 740 |
| 401 | 20231205 | 120600 | 119783576500 | 472000 | 472000 | 472000 | 471500 | 180 |
| 402 | 20231205 | 120500 | 119698650000 | 472000 | 472000 | 472500 | 471500 | 427 |
| 403 | 20231205 | 120400 | 119497098500 | 472000 | 472500 | 472500 | 471500 | 307 |
| 404 | 20231205 | 120300 | 119352191000 | 472500 | 471000 | 472500 | 471000 | 1485 |
| 405 | 20231205 | 120200 | 118651760000 | 471500 | 471500 | 471500 | 471000 | 450 |
| 406 | 20231205 | 120100 | 118439783000 | 471000 | 471000 | 471500 | 471000 | 112 |
| 407 | 20231205 | 120000 | 118387001500 | 471000 | 470500 | 471500 | 470500 | 664 |
| 408 | 20231205 | 115900 | 118074346000 | 470500 | 471500 | 471500 | 470000 | 2017 |
| 409 | 20231205 | 115800 | 117125107500 | 471000 | 472000 | 472000 | 471000 | 188 |
| 410 | 20231205 | 115700 | 117036491000 | 471500 | 472500 | 472500 | 471500 | 1088 |
| 411 | 20231205 | 115600 | 116523126000 | 472500 | 472000 | 472500 | 472000 | 175 |
| 412 | 20231205 | 115500 | 116440496000 | 472500 | 472500 | 472500 | 472000 | 156 |
| 413 | 20231205 | 115400 | 116366820000 | 472500 | 472000 | 472500 | 472000 | 222 |
| 414 | 20231205 | 115300 | 116261944500 | 472500 | 473000 | 473000 | 471000 | 2697 |
| 415 | 20231205 | 115200 | 114988347500 | 472500 | 471500 | 472500 | 471000 | 4084 |
| 416 | 20231205 | 115100 | 113060201500 | 471500 | 471500 | 471500 | 471000 | 399 |
| 417 | 20231205 | 115000 | 112872106000 | 471500 | 471000 | 471500 | 471000 | 167 |
| 418 | 20231205 | 114900 | 112793413500 | 471500 | 471000 | 471500 | 470500 | 1104 |
| 419 | 20231205 | 114800 | 112273491000 | 470500 | 470500 | 471000 | 470500 | 126 |
| 420 | 20231205 | 114700 | 112214169000 | 470500 | 470500 | 471000 | 470500 | 181 |
| 421 | 20231205 | 114600 | 112128980000 | 470500 | 471000 | 471000 | 470500 | 703 |
| 422 | 20231205 | 114500 | 111797885500 | 471000 | 470000 | 471500 | 470000 | 491 |
| 423 | 20231205 | 114400 | 111566748000 | 470500 | 470000 | 471000 | 470000 | 841 |
| 424 | 20231205 | 114300 | 111170890500 | 470000 | 471000 | 471000 | 470000 | 610 |
| 425 | 20231205 | 114200 | 110883864000 | 470500 | 471000 | 471500 | 470500 | 1222 |
| 426 | 20231205 | 114100 | 110308123500 | 471000 | 471000 | 471000 | 470500 | 324 |
| 427 | 20231205 | 114000 | 110155536000 | 471000 | 471000 | 471000 | 470500 | 180 |
| 428 | 20231205 | 113900 | 110070777000 | 470500 | 471000 | 471000 | 470500 | 1597 |
| 429 | 20231205 | 113800 | 109319266000 | 471000 | 471000 | 471000 | 470500 | 227 |
| 430 | 20231205 | 113700 | 109212385500 | 470500 | 470500 | 471000 | 470500 | 301 |
| 431 | 20231205 | 113600 | 109070620000 | 471000 | 470500 | 471500 | 470500 | 119 |
| 432 | 20231205 | 113500 | 109014584000 | 471000 | 472000 | 472000 | 471000 | 2357 |
| 433 | 20231205 | 113400 | 107903666000 | 472000 | 471500 | 472000 | 471500 | 175 |
| 434 | 20231205 | 113300 | 107821098500 | 472000 | 472000 | 472000 | 471500 | 309 |
| 435 | 20231205 | 113200 | 107675268500 | 472000 | 472000 | 472000 | 471500 | 158 |
| 436 | 20231205 | 113100 | 107600722500 | 472000 | 472000 | 472500 | 471500 | 1182 |
| 437 | 20231205 | 113000 | 107042830500 | 472000 | 472000 | 472000 | 471500 | 116 |
| 438 | 20231205 | 112900 | 106988120500 | 472000 | 472000 | 472000 | 471500 | 231 |
| 439 | 20231205 | 112800 | 106879119000 | 472000 | 471500 | 472000 | 471500 | 260 |
| 440 | 20231205 | 112700 | 106756415500 | 471500 | 472000 | 472000 | 471500 | 137 |
| 441 | 20231205 | 112600 | 106691762500 | 472000 | 472000 | 472000 | 471500 | 416 |
| 442 | 20231205 | 112500 | 106495462000 | 471500 | 472000 | 472000 | 471500 | 206 |
| 443 | 20231205 | 112400 | 106398262500 | 472000 | 472000 | 472000 | 471500 | 163 |
| 444 | 20231205 | 112300 | 106321347000 | 472000 | 471500 | 472000 | 471500 | 436 |
| 445 | 20231205 | 112200 | 106115593500 | 472000 | 472000 | 472000 | 471500 | 93 |
| 446 | 20231205 | 112100 | 106071716000 | 472000 | 471500 | 472000 | 471500 | 233 |
| 447 | 20231205 | 112000 | 105961795500 | 471500 | 472000 | 472000 | 471000 | 214 |
| 448 | 20231205 | 111900 | 105860890500 | 472000 | 471500 | 472000 | 471000 | 486 |
| 449 | 20231205 | 111800 | 105631721500 | 471500 | 472000 | 472000 | 471000 | 443 |
| 450 | 20231205 | 111700 | 105422838500 | 472000 | 472000 | 472000 | 471500 | 128 |
| 451 | 20231205 | 111600 | 105362463500 | 471500 | 472000 | 472000 | 471500 | 573 |
| 452 | 20231205 | 111500 | 105092256500 | 471500 | 471500 | 472000 | 471000 | 321 |
| 453 | 20231205 | 111400 | 104940879500 | 471500 | 471500 | 471500 | 471000 | 243 |
| 454 | 20231205 | 111300 | 104826367500 | 471500 | 471500 | 471500 | 471000 | 303 |
| 455 | 20231205 | 111200 | 104683548000 | 471500 | 472000 | 472000 | 471000 | 151 |
| 456 | 20231205 | 111100 | 104612343000 | 472000 | 472000 | 472500 | 471000 | 705 |
| 457 | 20231205 | 111000 | 104279885000 | 472000 | 471000 | 472500 | 471000 | 2552 |
| 458 | 20231205 | 110900 | 103076180000 | 471500 | 472500 | 472500 | 471000 | 913 |
| 459 | 20231205 | 110800 | 102645562500 | 472500 | 472500 | 473000 | 472000 | 591 |
| 460 | 20231205 | 110700 | 102366470000 | 473000 | 472000 | 473000 | 471500 | 1491 |
| 461 | 20231205 | 110600 | 101662546000 | 471500 | 471500 | 472000 | 471500 | 180 |
| 462 | 20231205 | 110500 | 101577650500 | 471000 | 471500 | 471500 | 471000 | 1111 |
| 463 | 20231205 | 110400 | 101053824500 | 471500 | 471500 | 471500 | 471000 | 241 |
| 464 | 20231205 | 110300 | 100940282000 | 471500 | 471500 | 471500 | 471000 | 110 |
| 465 | 20231205 | 110200 | 100888436000 | 471500 | 471500 | 471500 | 471000 | 335 |
| 466 | 20231205 | 110100 | 100730556000 | 471500 | 471500 | 472000 | 471000 | 899 |
| 467 | 20231205 | 110000 | 100306678500 | 472000 | 472000 | 472500 | 471000 | 1279 |
| 468 | 20231205 | 105900 | 99703333500 | 472000 | 472500 | 472500 | 471500 | 1856 |
| 469 | 20231205 | 105800 | 98827364000 | 472500 | 472000 | 473000 | 471500 | 1375 |
| 470 | 20231205 | 105700 | 98178043500 | 471500 | 472500 | 473000 | 471500 | 535 |
| 471 | 20231205 | 105600 | 97925468500 | 472500 | 473500 | 473500 | 472500 | 1260 |
| 472 | 20231205 | 105500 | 97329647500 | 473500 | 473000 | 473500 | 472500 | 3189 |
| 473 | 20231205 | 105400 | 95821852500 | 473000 | 472500 | 473000 | 472000 | 1412 |
| 474 | 20231205 | 105300 | 95154605000 | 472500 | 472000 | 472500 | 472000 | 574 |
| 475 | 20231205 | 105200 | 94883581000 | 472000 | 472500 | 472500 | 472000 | 269 |
| 476 | 20231205 | 105100 | 94756574000 | 472000 | 471500 | 472500 | 471500 | 1418 |
| 477 | 20231205 | 105000 | 94087383000 | 471500 | 472000 | 472000 | 471000 | 986 |
| 478 | 20231205 | 104900 | 93622496000 | 472000 | 472000 | 472000 | 471000 | 329 |
| 479 | 20231205 | 104800 | 93467336000 | 472000 | 472000 | 472500 | 471500 | 912 |
| 480 | 20231205 | 104700 | 93037003000 | 472000 | 472500 | 472500 | 471500 | 1306 |
| 481 | 20231205 | 104600 | 92420604500 | 472500 | 472000 | 472500 | 472000 | 255 |
| 482 | 20231205 | 104500 | 92300167500 | 472000 | 472500 | 472500 | 472000 | 507 |
| 483 | 20231205 | 104400 | 92060833000 | 472000 | 472000 | 472500 | 472000 | 587 |
| 484 | 20231205 | 104300 | 91783702500 | 472500 | 471500 | 472500 | 471000 | 1715 |
| 485 | 20231205 | 104200 | 90974700500 | 471500 | 471000 | 471500 | 471000 | 1422 |
| 486 | 20231205 | 104100 | 90304916500 | 471000 | 471500 | 471500 | 471000 | 418 |
| 487 | 20231205 | 104000 | 90107984500 | 471500 | 472000 | 472500 | 471000 | 1401 |
| 488 | 20231205 | 103900 | 89447160000 | 472000 | 470500 | 472000 | 470500 | 2240 |
| 489 | 20231205 | 103800 | 88390965500 | 471000 | 471500 | 472000 | 470500 | 2603 |
| 490 | 20231205 | 103700 | 87163989000 | 471500 | 472000 | 472500 | 471000 | 1785 |
| 491 | 20231205 | 103600 | 86321993000 | 472000 | 472000 | 473000 | 472000 | 1302 |
| 492 | 20231205 | 103500 | 85706915500 | 472000 | 473000 | 473000 | 471500 | 2525 |
| 493 | 20231205 | 103400 | 84514390000 | 472500 | 471500 | 473000 | 471500 | 1998 |
| 494 | 20231205 | 103300 | 83570916000 | 471500 | 471000 | 472000 | 471000 | 739 |
| 495 | 20231205 | 103200 | 83222473000 | 471000 | 471000 | 471000 | 470500 | 1379 |
| 496 | 20231205 | 103100 | 82573439000 | 470500 | 471500 | 471500 | 470500 | 2722 |
| 497 | 20231205 | 103000 | 81291373000 | 471500 | 471000 | 472000 | 471000 | 979 |
| 498 | 20231205 | 102900 | 80829818000 | 471000 | 471000 | 471500 | 470500 | 1478 |
| 499 | 20231205 | 102800 | 80133779000 | 471000 | 470500 | 471000 | 470500 | 265 |
| 500 | 20231205 | 102700 | 80009073000 | 471000 | 471000 | 471500 | 470000 | 2933 |
| 501 | 20231205 | 102600 | 78629402500 | 471000 | 471000 | 471500 | 470000 | 723 |
| 502 | 20231205 | 102500 | 78288963000 | 471000 | 470500 | 471500 | 470000 | 1081 |
| 503 | 20231205 | 102400 | 77780184500 | 470500 | 470000 | 470500 | 470000 | 545 |
| 504 | 20231205 | 102300 | 77523994000 | 470500 | 470500 | 471000 | 470000 | 949 |
| 505 | 20231205 | 102200 | 77077610500 | 470500 | 470500 | 471500 | 470500 | 1203 |
| 506 | 20231205 | 102100 | 76511012500 | 470500 | 470000 | 471000 | 469500 | 417 |
| 507 | 20231205 | 102000 | 76314882500 | 470000 | 470500 | 470500 | 470000 | 952 |
| 508 | 20231205 | 101900 | 75867105000 | 470500 | 470500 | 470500 | 469500 | 252 |
| 509 | 20231205 | 101800 | 75748649000 | 470500 | 470000 | 470500 | 470000 | 634 |
| 510 | 20231205 | 101700 | 75450615000 | 470000 | 470000 | 470500 | 469500 | 1043 |
| 511 | 20231205 | 101600 | 74960276500 | 470000 | 470000 | 470500 | 469500 | 860 |
| 512 | 20231205 | 101500 | 74556198500 | 470000 | 470000 | 470500 | 469500 | 616 |
| 513 | 20231205 | 101400 | 74266735500 | 470000 | 469500 | 470500 | 469000 | 1111 |
| 514 | 20231205 | 101300 | 73744681000 | 469500 | 470000 | 470000 | 469000 | 330 |
| 515 | 20231205 | 101200 | 73589714000 | 469500 | 469500 | 470000 | 469500 | 833 |
| 516 | 20231205 | 101100 | 73198318000 | 469000 | 469500 | 469500 | 469000 | 109 |
| 517 | 20231205 | 101000 | 73147152500 | 469500 | 469500 | 469500 | 468500 | 615 |
| 518 | 20231205 | 100900 | 72858700000 | 469500 | 469000 | 469500 | 469000 | 661 |
| 519 | 20231205 | 100800 | 72548657000 | 469000 | 469500 | 470000 | 468500 | 685 |
| 520 | 20231205 | 100700 | 72227285000 | 469500 | 469500 | 470000 | 469000 | 762 |
| 521 | 20231205 | 100600 | 71869487500 | 469000 | 469000 | 469500 | 468500 | 2944 |
| 522 | 20231205 | 100500 | 70489293500 | 469500 | 469500 | 469500 | 469000 | 772 |
| 523 | 20231205 | 100400 | 70127046000 | 469000 | 470000 | 470000 | 469000 | 768 |
| 524 | 20231205 | 100300 | 69766480500 | 469500 | 469500 | 470000 | 469500 | 367 |
| 525 | 20231205 | 100200 | 69594130500 | 469500 | 470000 | 470000 | 469500 | 234 |
| 526 | 20231205 | 100100 | 69484202000 | 470000 | 470500 | 471000 | 469500 | 1430 |
| 527 | 20231205 | 100000 | 68811769000 | 471000 | 471000 | 471000 | 470500 | 266 |
| 528 | 20231205 | 095900 | 68686569000 | 471000 | 470000 | 471000 | 469500 | 575 |
| 529 | 20231205 | 095800 | 68416193500 | 470000 | 470000 | 470500 | 469500 | 854 |
| 530 | 20231205 | 095700 | 68014795000 | 470000 | 471000 | 471000 | 469500 | 1966 |
| 531 | 20231205 | 095600 | 67090085000 | 471000 | 470500 | 471000 | 470000 | 568 |
| 532 | 20231205 | 095500 | 66822840500 | 470500 | 471000 | 471000 | 470500 | 427 |
| 533 | 20231205 | 095400 | 66621801500 | 471000 | 471000 | 471500 | 470500 | 1039 |
| 534 | 20231205 | 095300 | 66132567000 | 471500 | 471000 | 471500 | 471000 | 1573 |
| 535 | 20231205 | 095200 | 65391492500 | 471000 | 471500 | 471500 | 471000 | 424 |
| 536 | 20231205 | 095100 | 65191677500 | 471500 | 471500 | 472000 | 471000 | 841 |
| 537 | 20231205 | 095000 | 64795100500 | 471500 | 471500 | 471500 | 471000 | 211 |
| 538 | 20231205 | 094900 | 64695646000 | 471000 | 471000 | 471500 | 470500 | 392 |
| 539 | 20231205 | 094800 | 64511037500 | 471000 | 471000 | 471500 | 470500 | 710 |
| 540 | 20231205 | 094700 | 64176696500 | 470500 | 471000 | 471500 | 470000 | 2454 |
| 541 | 20231205 | 094600 | 63021966000 | 471000 | 471000 | 471000 | 470500 | 715 |
| 542 | 20231205 | 094500 | 62685232500 | 470500 | 470000 | 471000 | 469500 | 804 |
| 543 | 20231205 | 094400 | 62307109500 | 469500 | 469000 | 470000 | 469000 | 1670 |
| 544 | 20231205 | 094300 | 61523424500 | 469000 | 469000 | 469500 | 468500 | 764 |
| 545 | 20231205 | 094200 | 61165165000 | 469000 | 469000 | 469500 | 469000 | 434 |
| 546 | 20231205 | 094100 | 60961560500 | 469000 | 470000 | 470000 | 469000 | 1228 |
| 547 | 20231205 | 094000 | 60385175000 | 469500 | 469500 | 470500 | 469500 | 1200 |
| 548 | 20231205 | 093900 | 59821150000 | 470000 | 469500 | 470000 | 469000 | 730 |
| 549 | 20231205 | 093800 | 59478294500 | 469500 | 470500 | 471000 | 469500 | 4448 |
| 550 | 20231205 | 093700 | 57387293000 | 471000 | 470500 | 471000 | 470500 | 210 |
| 551 | 20231205 | 093600 | 57288425500 | 471000 | 471000 | 471500 | 470500 | 683 |
| 552 | 20231205 | 093500 | 56966961500 | 471000 | 471000 | 471500 | 470000 | 2236 |
| 553 | 20231205 | 093400 | 55914059000 | 471500 | 472000 | 472000 | 470500 | 1632 |
| 554 | 20231205 | 093300 | 55144972000 | 471500 | 469500 | 472000 | 469500 | 3539 |
| 555 | 20231205 | 093200 | 53479652500 | 469500 | 469500 | 470000 | 468500 | 1671 |
| 556 | 20231205 | 093100 | 52695472500 | 469500 | 470000 | 470500 | 469000 | 1432 |
| 557 | 20231205 | 093000 | 52023166000 | 470000 | 470000 | 470500 | 469500 | 1172 |
| 558 | 20231205 | 092900 | 51472441500 | 469500 | 470500 | 470500 | 469000 | 2039 |
| 559 | 20231205 | 092800 | 50514672500 | 470500 | 469500 | 470500 | 469500 | 535 |
| 560 | 20231205 | 092700 | 50263117000 | 469500 | 469000 | 470500 | 469000 | 1455 |
| 561 | 20231205 | 092600 | 49579547000 | 469500 | 470000 | 470000 | 469000 | 1843 |
| 562 | 20231205 | 092500 | 48713889000 | 470000 | 468500 | 470000 | 468500 | 1678 |
| 563 | 20231205 | 092400 | 47926561000 | 469000 | 468000 | 469000 | 468000 | 701 |
| 564 | 20231205 | 092300 | 47598165000 | 468000 | 468500 | 468500 | 467000 | 2853 |
| 565 | 20231205 | 092200 | 46264509000 | 468500 | 468500 | 468500 | 468000 | 750 |
| 566 | 20231205 | 092100 | 45913204000 | 468000 | 468500 | 469000 | 468000 | 1057 |
| 567 | 20231205 | 092000 | 45418037000 | 468500 | 468500 | 469500 | 468000 | 1955 |
| 568 | 20231205 | 091900 | 44501803000 | 469000 | 468000 | 469000 | 467000 | 967 |
| 569 | 20231205 | 091800 | 44049518000 | 468000 | 468000 | 468500 | 467000 | 1299 |
| 570 | 20231205 | 091700 | 43441985500 | 468000 | 466500 | 468500 | 466000 | 1716 |
| 571 | 20231205 | 091600 | 42639947500 | 466000 | 466000 | 467000 | 465500 | 7362 |
| 572 | 20231205 | 091500 | 39208454500 | 466000 | 467000 | 467000 | 466000 | 3448 |
| 573 | 20231205 | 091400 | 37599554000 | 467000 | 467500 | 468000 | 466500 | 4787 |
| 574 | 20231205 | 091300 | 35364037500 | 467500 | 468500 | 468500 | 467000 | 2461 |
| 575 | 20231205 | 091200 | 34212839000 | 468000 | 468000 | 469000 | 467500 | 2615 |
| 576 | 20231205 | 091100 | 32989176500 | 468000 | 467000 | 468000 | 466000 | 3263 |
| 577 | 20231205 | 091000 | 31466092000 | 467000 | 466500 | 468000 | 466500 | 2491 |
| 578 | 20231205 | 090900 | 30302537500 | 466500 | 467000 | 468500 | 466500 | 2898 |
| 579 | 20231205 | 090800 | 28949029000 | 467000 | 467000 | 468000 | 466500 | 5444 |
| 580 | 20231205 | 090700 | 26407154500 | 467000 | 467000 | 467500 | 466000 | 3796 |
| 581 | 20231205 | 090600 | 24635247500 | 466500 | 468500 | 468500 | 466000 | 4872 |
| 582 | 20231205 | 090500 | 22359723500 | 468500 | 468000 | 469000 | 467500 | 3860 |
| 583 | 20231205 | 090400 | 20552203000 | 468000 | 470000 | 470000 | 468000 | 5668 |
| 584 | 20231205 | 090300 | 17895361000 | 469500 | 471500 | 472500 | 469500 | 6123 |
| 585 | 20231205 | 090200 | 15013725500 | 471500 | 473500 | 474000 | 471000 | 3870 |
| 586 | 20231205 | 090100 | 13184655500 | 473500 | 472500 | 474000 | 471500 | 7818 |
| 587 | 20231205 | 090000 | 9487607000 | 472500 | 469500 | 476500 | 469500 | 20067 |