35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 3 | 20231207 | 184300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 4 | 20231207 | 184200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 5 | 20231207 | 184100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 6 | 20231207 | 184000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 7 | 20231207 | 183900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 8 | 20231207 | 183800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 9 | 20231207 | 183700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 10 | 20231207 | 183600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 11 | 20231207 | 183500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 12 | 20231207 | 183400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 13 | 20231207 | 183300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 14 | 20231207 | 183200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 15 | 20231207 | 183100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 16 | 20231207 | 183000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 17 | 20231207 | 182900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 18 | 20231207 | 182800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 19 | 20231207 | 182700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 20 | 20231207 | 182600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 21 | 20231207 | 182500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 22 | 20231207 | 182400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 23 | 20231207 | 182300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 24 | 20231207 | 182200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 25 | 20231207 | 182100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 26 | 20231207 | 182000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 27 | 20231207 | 181900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 28 | 20231207 | 181800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 29 | 20231207 | 181700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 30 | 20231207 | 181600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 31 | 20231207 | 181500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 32 | 20231207 | 181400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 33 | 20231207 | 181300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 34 | 20231207 | 181200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 35 | 20231207 | 181100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 36 | 20231207 | 181000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 37 | 20231207 | 180900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 38 | 20231207 | 180800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 39 | 20231207 | 180700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 40 | 20231207 | 180600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 41 | 20231207 | 180500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 42 | 20231207 | 180400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 43 | 20231207 | 180300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 44 | 20231207 | 180200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 45 | 20231207 | 180100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 46 | 20231207 | 180000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 47 | 20231207 | 175900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 48 | 20231207 | 175800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 49 | 20231207 | 175700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 50 | 20231207 | 175600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 51 | 20231207 | 175500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 52 | 20231207 | 175400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 53 | 20231207 | 175300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 54 | 20231207 | 175200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 55 | 20231207 | 175100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 56 | 20231207 | 175000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 57 | 20231207 | 174900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 58 | 20231207 | 174800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 59 | 20231207 | 174700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 60 | 20231207 | 174600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 61 | 20231207 | 174500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 62 | 20231207 | 174400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 63 | 20231207 | 174300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 64 | 20231207 | 174200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 65 | 20231207 | 174100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 66 | 20231207 | 174000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 67 | 20231207 | 173900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 68 | 20231207 | 173800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 69 | 20231207 | 173700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 70 | 20231207 | 173600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 71 | 20231207 | 173500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 72 | 20231207 | 173400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 73 | 20231207 | 173300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 74 | 20231207 | 173200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 75 | 20231207 | 173100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 76 | 20231207 | 173000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 77 | 20231207 | 172900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 78 | 20231207 | 172800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 79 | 20231207 | 172700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 80 | 20231207 | 172600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 81 | 20231207 | 172500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 82 | 20231207 | 172400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 83 | 20231207 | 172300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 84 | 20231207 | 172200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 85 | 20231207 | 172100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 86 | 20231207 | 172000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 87 | 20231207 | 171900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 88 | 20231207 | 171800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 89 | 20231207 | 171700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 90 | 20231207 | 171600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 91 | 20231207 | 171500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 92 | 20231207 | 171400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 93 | 20231207 | 171300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 94 | 20231207 | 171200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 95 | 20231207 | 171100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 96 | 20231207 | 171000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 97 | 20231207 | 170900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 98 | 20231207 | 170800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 99 | 20231207 | 170700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 100 | 20231207 | 170600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 101 | 20231207 | 170500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 102 | 20231207 | 170400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 103 | 20231207 | 170300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 104 | 20231207 | 170200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 105 | 20231207 | 170100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 106 | 20231207 | 170000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 107 | 20231207 | 165900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 108 | 20231207 | 165800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 109 | 20231207 | 165700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 110 | 20231207 | 165600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 111 | 20231207 | 165500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 112 | 20231207 | 165400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 113 | 20231207 | 165300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 114 | 20231207 | 165200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 115 | 20231207 | 165100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 116 | 20231207 | 165000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 117 | 20231207 | 164900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 118 | 20231207 | 164800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 119 | 20231207 | 164700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 120 | 20231207 | 164600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 121 | 20231207 | 164500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 122 | 20231207 | 164400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 123 | 20231207 | 164300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 124 | 20231207 | 164200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 125 | 20231207 | 164100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 126 | 20231207 | 164000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 127 | 20231207 | 163900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 128 | 20231207 | 163800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 129 | 20231207 | 163700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 130 | 20231207 | 163600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 131 | 20231207 | 163500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 132 | 20231207 | 163400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 133 | 20231207 | 163300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 134 | 20231207 | 163200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 135 | 20231207 | 163100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 136 | 20231207 | 163000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 137 | 20231207 | 162900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 138 | 20231207 | 162800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 139 | 20231207 | 162700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 140 | 20231207 | 162600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 141 | 20231207 | 162500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 142 | 20231207 | 162400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 143 | 20231207 | 162300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 144 | 20231207 | 162200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 145 | 20231207 | 162100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 146 | 20231207 | 162000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 147 | 20231207 | 161900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 148 | 20231207 | 161800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 149 | 20231207 | 161700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 150 | 20231207 | 161600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 151 | 20231207 | 161500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 152 | 20231207 | 161400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 153 | 20231207 | 161300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 154 | 20231207 | 161200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 155 | 20231207 | 161100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 156 | 20231207 | 161000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 157 | 20231207 | 160900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 158 | 20231207 | 160800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 159 | 20231207 | 160700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 160 | 20231207 | 160600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 161 | 20231207 | 160500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 162 | 20231207 | 160400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 163 | 20231207 | 160300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 164 | 20231207 | 160200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 165 | 20231207 | 160100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 166 | 20231207 | 160000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 167 | 20231207 | 155900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 168 | 20231207 | 155800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 169 | 20231207 | 155700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 170 | 20231207 | 155600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 171 | 20231207 | 155500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 172 | 20231207 | 155400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 173 | 20231207 | 155300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 174 | 20231207 | 155200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 175 | 20231207 | 155100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 176 | 20231207 | 155000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 177 | 20231207 | 154900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 178 | 20231207 | 154800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 179 | 20231207 | 154700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 180 | 20231207 | 154600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 181 | 20231207 | 154500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 182 | 20231207 | 154400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 183 | 20231207 | 154300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 184 | 20231207 | 154200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 185 | 20231207 | 154100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 186 | 20231207 | 154000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 187 | 20231207 | 153900 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 188 | 20231207 | 153800 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 189 | 20231207 | 153700 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 190 | 20231207 | 153600 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 191 | 20231207 | 153500 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 192 | 20231207 | 153400 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 193 | 20231207 | 153300 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 194 | 20231207 | 153200 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 195 | 20231207 | 153100 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 196 | 20231207 | 153000 | 334647978500 | 447000 | 447000 | 447000 | 447000 | 16488 |
| 197 | 20231207 | 152900 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 198 | 20231207 | 152800 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 199 | 20231207 | 152700 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 200 | 20231207 | 152600 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 201 | 20231207 | 152500 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 202 | 20231207 | 152400 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 203 | 20231207 | 152300 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 204 | 20231207 | 152200 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 205 | 20231207 | 152100 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 206 | 20231207 | 152000 | 327277842500 | 445500 | 445500 | 445500 | 445500 | 0 |
| 207 | 20231207 | 151900 | 327277842500 | 445500 | 446000 | 446000 | 445500 | 1940 |
| 208 | 20231207 | 151800 | 326412945000 | 446000 | 446000 | 446500 | 445500 | 1779 |
| 209 | 20231207 | 151700 | 325619562000 | 445500 | 446000 | 446500 | 445500 | 1790 |
| 210 | 20231207 | 151600 | 324821318000 | 446500 | 445500 | 446500 | 445500 | 5554 |
| 211 | 20231207 | 151500 | 322344697500 | 445500 | 445500 | 446000 | 445500 | 559 |
| 212 | 20231207 | 151400 | 322095590000 | 446000 | 445500 | 446000 | 445000 | 1739 |
| 213 | 20231207 | 151300 | 321320932500 | 445500 | 446000 | 446000 | 445500 | 1268 |
| 214 | 20231207 | 151200 | 320755934000 | 446000 | 445500 | 446000 | 445500 | 855 |
| 215 | 20231207 | 151100 | 320374935000 | 446000 | 445500 | 446000 | 445500 | 947 |
| 216 | 20231207 | 151000 | 319952988500 | 446000 | 445500 | 446000 | 445500 | 972 |
| 217 | 20231207 | 150900 | 319519797000 | 445500 | 445500 | 446000 | 445000 | 2880 |
| 218 | 20231207 | 150800 | 318236770000 | 446000 | 445500 | 446000 | 445500 | 894 |
| 219 | 20231207 | 150700 | 317838429500 | 445500 | 445500 | 446000 | 445500 | 864 |
| 220 | 20231207 | 150600 | 317453426000 | 445500 | 445500 | 446500 | 445500 | 1154 |
| 221 | 20231207 | 150500 | 316938875000 | 446000 | 446000 | 446500 | 445500 | 904 |
| 222 | 20231207 | 150400 | 316535660000 | 446000 | 446500 | 446500 | 446000 | 587 |
| 223 | 20231207 | 150300 | 316273716500 | 446000 | 446000 | 446500 | 446000 | 1404 |
| 224 | 20231207 | 150200 | 315647387000 | 446500 | 446000 | 446500 | 446000 | 349 |
| 225 | 20231207 | 150100 | 315491637500 | 446000 | 446500 | 446500 | 446000 | 510 |
| 226 | 20231207 | 150000 | 315264129000 | 446000 | 446000 | 446500 | 446000 | 654 |
| 227 | 20231207 | 145900 | 314972300000 | 446000 | 445500 | 446500 | 445500 | 515 |
| 228 | 20231207 | 145800 | 314742632000 | 446000 | 446000 | 446500 | 445500 | 1577 |
| 229 | 20231207 | 145700 | 314039241000 | 446500 | 446500 | 446500 | 446000 | 291 |
| 230 | 20231207 | 145600 | 313909384000 | 446000 | 446500 | 446500 | 446000 | 1684 |
| 231 | 20231207 | 145500 | 313157610500 | 446000 | 446000 | 446500 | 445500 | 1007 |
| 232 | 20231207 | 145400 | 312708481500 | 446500 | 446000 | 446500 | 445500 | 1340 |
| 233 | 20231207 | 145300 | 312110959500 | 446000 | 446000 | 446000 | 445500 | 239 |
| 234 | 20231207 | 145200 | 312004399000 | 446000 | 445000 | 446500 | 445000 | 1532 |
| 235 | 20231207 | 145100 | 311321347500 | 445500 | 445500 | 445500 | 445000 | 710 |
| 236 | 20231207 | 145000 | 311005183000 | 445500 | 445500 | 446500 | 445000 | 2119 |
| 237 | 20231207 | 144900 | 310060778000 | 445500 | 445500 | 446000 | 445000 | 2440 |
| 238 | 20231207 | 144800 | 308973911000 | 445500 | 446000 | 446500 | 445500 | 1591 |
| 239 | 20231207 | 144700 | 308264265500 | 446000 | 446500 | 446500 | 446000 | 323 |
| 240 | 20231207 | 144600 | 308120086000 | 446500 | 446000 | 446500 | 446000 | 602 |
| 241 | 20231207 | 144500 | 307851521500 | 446500 | 446500 | 446500 | 446000 | 462 |
| 242 | 20231207 | 144400 | 307645353500 | 446000 | 445500 | 446500 | 445500 | 973 |
| 243 | 20231207 | 144300 | 307211362500 | 445500 | 446500 | 446500 | 445500 | 847 |
| 244 | 20231207 | 144200 | 306833690000 | 446500 | 446500 | 446500 | 446000 | 279 |
| 245 | 20231207 | 144100 | 306709147500 | 446500 | 446000 | 446500 | 446000 | 432 |
| 246 | 20231207 | 144000 | 306516328500 | 446000 | 446500 | 447000 | 446000 | 991 |
| 247 | 20231207 | 143900 | 306073929500 | 446500 | 446500 | 447000 | 446000 | 1097 |
| 248 | 20231207 | 143800 | 305584145500 | 446500 | 446000 | 447000 | 445500 | 1317 |
| 249 | 20231207 | 143700 | 304996347500 | 445500 | 446000 | 446000 | 445500 | 250 |
| 250 | 20231207 | 143600 | 304884907500 | 445500 | 445500 | 446000 | 445000 | 1379 |
| 251 | 20231207 | 143500 | 304270428000 | 445000 | 445000 | 445500 | 445000 | 264 |
| 252 | 20231207 | 143400 | 304152910000 | 445000 | 445500 | 446000 | 445000 | 722 |
| 253 | 20231207 | 143300 | 303831317500 | 445500 | 445000 | 445500 | 444500 | 2616 |
| 254 | 20231207 | 143200 | 302666790000 | 445000 | 445500 | 445500 | 445000 | 612 |
| 255 | 20231207 | 143100 | 302394411500 | 445500 | 445000 | 445500 | 445000 | 282 |
| 256 | 20231207 | 143000 | 302268854000 | 445000 | 445000 | 445500 | 445000 | 840 |
| 257 | 20231207 | 142900 | 301895015500 | 445500 | 446000 | 446000 | 445000 | 2064 |
| 258 | 20231207 | 142800 | 300975566500 | 445500 | 446500 | 446500 | 445500 | 1567 |
| 259 | 20231207 | 142700 | 300276855000 | 446000 | 446500 | 447000 | 446000 | 609 |
| 260 | 20231207 | 142600 | 300004942000 | 446500 | 446500 | 447000 | 446000 | 870 |
| 261 | 20231207 | 142500 | 299616426000 | 446500 | 446000 | 447000 | 446000 | 2680 |
| 262 | 20231207 | 142400 | 298420586500 | 446000 | 445500 | 446000 | 445500 | 427 |
| 263 | 20231207 | 142300 | 298230271000 | 445500 | 446000 | 446000 | 445500 | 341 |
| 264 | 20231207 | 142200 | 298078309500 | 445500 | 445500 | 446000 | 445500 | 326 |
| 265 | 20231207 | 142100 | 297933036500 | 445500 | 446000 | 446500 | 445500 | 597 |
| 266 | 20231207 | 142000 | 297666803500 | 446500 | 445500 | 446500 | 445500 | 1700 |
| 267 | 20231207 | 141900 | 296908629000 | 446000 | 445500 | 446000 | 445500 | 1408 |
| 268 | 20231207 | 141800 | 296281327000 | 445000 | 445000 | 445500 | 445000 | 288 |
| 269 | 20231207 | 141700 | 296153116500 | 445500 | 445500 | 445500 | 445000 | 400 |
| 270 | 20231207 | 141600 | 295975013000 | 445000 | 445500 | 446000 | 445000 | 712 |
| 271 | 20231207 | 141500 | 295657802500 | 445500 | 445500 | 446000 | 445000 | 2392 |
| 272 | 20231207 | 141400 | 294592426000 | 446000 | 446500 | 447000 | 445500 | 1640 |
| 273 | 20231207 | 141300 | 293860690000 | 446500 | 447000 | 447000 | 446500 | 488 |
| 274 | 20231207 | 141200 | 293642772000 | 446500 | 447500 | 448000 | 446500 | 1262 |
| 275 | 20231207 | 141100 | 293078187000 | 447500 | 447500 | 448000 | 447000 | 1453 |
| 276 | 20231207 | 141000 | 292427786500 | 447500 | 446500 | 448000 | 446000 | 5152 |
| 277 | 20231207 | 140900 | 290124412000 | 446000 | 446000 | 446500 | 446000 | 869 |
| 278 | 20231207 | 140800 | 289736813000 | 446500 | 446500 | 446500 | 446000 | 219 |
| 279 | 20231207 | 140700 | 289639054000 | 446000 | 446000 | 446500 | 445500 | 1346 |
| 280 | 20231207 | 140600 | 289038750500 | 445500 | 445500 | 446000 | 445500 | 2939 |
| 281 | 20231207 | 140500 | 287729358000 | 445500 | 445500 | 446000 | 445500 | 1118 |
| 282 | 20231207 | 140400 | 287231205000 | 446000 | 446500 | 446500 | 446000 | 1926 |
| 283 | 20231207 | 140300 | 286372130500 | 446000 | 446000 | 446500 | 446000 | 642 |
| 284 | 20231207 | 140200 | 286085657000 | 446500 | 446500 | 447000 | 446000 | 3136 |
| 285 | 20231207 | 140100 | 284685479500 | 447000 | 447000 | 447500 | 446500 | 2185 |
| 286 | 20231207 | 140000 | 283708807500 | 447500 | 447000 | 447500 | 447000 | 653 |
| 287 | 20231207 | 135900 | 283416812500 | 447000 | 447000 | 447500 | 446500 | 1924 |
| 288 | 20231207 | 135800 | 282556764500 | 446500 | 446500 | 447000 | 446000 | 2319 |
| 289 | 20231207 | 135700 | 281521285500 | 446000 | 446500 | 446500 | 446000 | 1538 |
| 290 | 20231207 | 135600 | 280835227000 | 446500 | 446000 | 446500 | 446000 | 212 |
| 291 | 20231207 | 135500 | 280740653000 | 446500 | 446000 | 446500 | 445500 | 1328 |
| 292 | 20231207 | 135400 | 280148422000 | 445500 | 446000 | 446000 | 445500 | 415 |
| 293 | 20231207 | 135300 | 279963364500 | 446000 | 445500 | 446000 | 445500 | 1856 |
| 294 | 20231207 | 135200 | 279135623500 | 446000 | 446000 | 446000 | 445500 | 387 |
| 295 | 20231207 | 135100 | 278963103500 | 446000 | 446000 | 446500 | 446000 | 713 |
| 296 | 20231207 | 135000 | 278645091500 | 446500 | 445500 | 446500 | 445500 | 1308 |
| 297 | 20231207 | 134900 | 278061820000 | 445500 | 445500 | 446500 | 445500 | 482 |
| 298 | 20231207 | 134800 | 277846974500 | 446500 | 446000 | 446500 | 445500 | 2219 |
| 299 | 20231207 | 134700 | 276857372500 | 445500 | 446500 | 446500 | 445500 | 614 |
| 300 | 20231207 | 134600 | 276583725000 | 446500 | 446500 | 446500 | 445500 | 1658 |
| 301 | 20231207 | 134500 | 275844259500 | 446500 | 446000 | 446500 | 445500 | 1126 |
| 302 | 20231207 | 134400 | 275342083500 | 445500 | 445500 | 446000 | 444500 | 3663 |
| 303 | 20231207 | 134300 | 273710826500 | 445500 | 445500 | 446000 | 445000 | 1305 |
| 304 | 20231207 | 134200 | 273129426500 | 445500 | 446500 | 447000 | 445500 | 2903 |
| 305 | 20231207 | 134100 | 271834089000 | 447000 | 447500 | 447500 | 446500 | 1052 |
| 306 | 20231207 | 134000 | 271363860500 | 447500 | 446500 | 447500 | 446500 | 1256 |
| 307 | 20231207 | 133900 | 270802386000 | 447000 | 446000 | 447000 | 446000 | 1109 |
| 308 | 20231207 | 133800 | 270307078000 | 446500 | 447500 | 447500 | 446000 | 4504 |
| 309 | 20231207 | 133700 | 268295519500 | 447500 | 447000 | 447500 | 446500 | 914 |
| 310 | 20231207 | 133600 | 267886741000 | 446500 | 447000 | 447500 | 446500 | 2957 |
| 311 | 20231207 | 133500 | 266564309000 | 447000 | 446500 | 447000 | 446000 | 2174 |
| 312 | 20231207 | 133400 | 265593469000 | 446500 | 445500 | 446500 | 445500 | 2457 |
| 313 | 20231207 | 133300 | 264497276000 | 445500 | 446000 | 446500 | 445500 | 2009 |
| 314 | 20231207 | 133200 | 263601316500 | 446000 | 446000 | 446500 | 445500 | 1604 |
| 315 | 20231207 | 133100 | 262885928500 | 446000 | 445000 | 446500 | 444500 | 5047 |
| 316 | 20231207 | 133000 | 260637636500 | 445000 | 445000 | 445500 | 444500 | 2208 |
| 317 | 20231207 | 132900 | 259655141000 | 444500 | 445000 | 445000 | 444500 | 738 |
| 318 | 20231207 | 132800 | 259327037000 | 444500 | 445500 | 445500 | 444500 | 1903 |
| 319 | 20231207 | 132700 | 258480559000 | 445500 | 444500 | 446500 | 444500 | 2823 |
| 320 | 20231207 | 132600 | 257222252000 | 445000 | 445500 | 446000 | 444500 | 1977 |
| 321 | 20231207 | 132500 | 256342228000 | 445500 | 447000 | 447000 | 445500 | 3407 |
| 322 | 20231207 | 132400 | 254822491000 | 447000 | 446500 | 447000 | 446000 | 2187 |
| 323 | 20231207 | 132300 | 253845440000 | 446500 | 446000 | 446500 | 445500 | 549 |
| 324 | 20231207 | 132200 | 253600555500 | 446000 | 445000 | 446000 | 445000 | 2527 |
| 325 | 20231207 | 132100 | 252474358500 | 445000 | 445500 | 445500 | 444500 | 2193 |
| 326 | 20231207 | 132000 | 251498571000 | 445500 | 444500 | 445500 | 444500 | 1774 |
| 327 | 20231207 | 131900 | 250709239000 | 444500 | 444500 | 445000 | 444000 | 549 |
| 328 | 20231207 | 131800 | 250465223500 | 444500 | 444500 | 445000 | 444500 | 2274 |
| 329 | 20231207 | 131700 | 249454237000 | 444500 | 443000 | 444500 | 443000 | 3532 |
| 330 | 20231207 | 131600 | 247886931500 | 443500 | 442000 | 443500 | 442000 | 5267 |
| 331 | 20231207 | 131500 | 245556559000 | 442500 | 442500 | 442500 | 442000 | 506 |
| 332 | 20231207 | 131400 | 245332829000 | 442000 | 442500 | 443000 | 442000 | 664 |
| 333 | 20231207 | 131300 | 245038972500 | 443000 | 442500 | 443000 | 442500 | 1062 |
| 334 | 20231207 | 131200 | 244568931500 | 443000 | 442500 | 443000 | 442500 | 503 |
| 335 | 20231207 | 131100 | 244346301500 | 443000 | 443000 | 443000 | 442500 | 173 |
| 336 | 20231207 | 131000 | 244269709500 | 443000 | 442500 | 443000 | 442500 | 419 |
| 337 | 20231207 | 130900 | 244084276000 | 442500 | 442000 | 442500 | 441500 | 1740 |
| 338 | 20231207 | 130800 | 243314467000 | 442000 | 442000 | 442500 | 441500 | 832 |
| 339 | 20231207 | 130700 | 242946718000 | 442500 | 442000 | 442500 | 442000 | 271 |
| 340 | 20231207 | 130600 | 242826906500 | 442000 | 442000 | 442500 | 442000 | 705 |
| 341 | 20231207 | 130500 | 242515246500 | 442000 | 442000 | 442500 | 442000 | 394 |
| 342 | 20231207 | 130400 | 242341026500 | 442000 | 442500 | 442500 | 441500 | 934 |
| 343 | 20231207 | 130300 | 241928264000 | 442000 | 441000 | 443000 | 441000 | 6612 |
| 344 | 20231207 | 130200 | 239005928500 | 441500 | 441500 | 441500 | 441000 | 599 |
| 345 | 20231207 | 130100 | 238741555000 | 441500 | 440500 | 441500 | 440500 | 5927 |
| 346 | 20231207 | 130000 | 236127736000 | 440500 | 440500 | 441000 | 440500 | 486 |
| 347 | 20231207 | 125900 | 235913592000 | 440500 | 440500 | 441000 | 440500 | 257 |
| 348 | 20231207 | 125800 | 235800349500 | 440500 | 440000 | 441000 | 439500 | 4977 |
| 349 | 20231207 | 125700 | 233609033000 | 439500 | 439500 | 440000 | 439500 | 458 |
| 350 | 20231207 | 125600 | 233407673500 | 439500 | 440000 | 440000 | 439500 | 433 |
| 351 | 20231207 | 125500 | 233217353500 | 440000 | 439500 | 440000 | 439500 | 476 |
| 352 | 20231207 | 125400 | 233008083500 | 440000 | 439500 | 440000 | 439500 | 635 |
| 353 | 20231207 | 125300 | 232728800000 | 440000 | 439500 | 440000 | 439000 | 987 |
| 354 | 20231207 | 125200 | 232294991000 | 440000 | 439000 | 440000 | 439000 | 806 |
| 355 | 20231207 | 125100 | 231940748000 | 439500 | 439500 | 439500 | 439000 | 685 |
| 356 | 20231207 | 125000 | 231639747500 | 439500 | 439500 | 439500 | 439000 | 987 |
| 357 | 20231207 | 124900 | 231206145500 | 439000 | 439500 | 439500 | 439000 | 637 |
| 358 | 20231207 | 124800 | 230926273000 | 439000 | 439500 | 439500 | 439000 | 614 |
| 359 | 20231207 | 124700 | 230656469500 | 439000 | 439000 | 439500 | 439000 | 506 |
| 360 | 20231207 | 124600 | 230434256000 | 439500 | 439500 | 439500 | 439000 | 748 |
| 361 | 20231207 | 124500 | 230105797000 | 439500 | 440000 | 440000 | 439000 | 1462 |
| 362 | 20231207 | 124400 | 229463267500 | 439500 | 440000 | 440000 | 439500 | 521 |
| 363 | 20231207 | 124300 | 229234237500 | 439500 | 439500 | 440000 | 439500 | 309 |
| 364 | 20231207 | 124200 | 229098400500 | 439500 | 439000 | 440000 | 439000 | 506 |
| 365 | 20231207 | 124100 | 228876006500 | 439500 | 439500 | 440000 | 439000 | 2376 |
| 366 | 20231207 | 124000 | 227831923500 | 439500 | 439500 | 440000 | 439500 | 422 |
| 367 | 20231207 | 123900 | 227646309000 | 440000 | 440500 | 440500 | 440000 | 2909 |
| 368 | 20231207 | 123800 | 226365948500 | 440000 | 440500 | 440500 | 440000 | 584 |
| 369 | 20231207 | 123700 | 226108760500 | 440500 | 440500 | 440500 | 440000 | 3640 |
| 370 | 20231207 | 123600 | 224505389500 | 440500 | 440500 | 440500 | 440000 | 637 |
| 371 | 20231207 | 123500 | 224225054000 | 440000 | 440000 | 440500 | 440000 | 346 |
| 372 | 20231207 | 123400 | 224072734000 | 440500 | 439500 | 440500 | 439500 | 2016 |
| 373 | 20231207 | 123300 | 223185747000 | 439500 | 439500 | 440000 | 439000 | 1364 |
| 374 | 20231207 | 123200 | 222586284500 | 439500 | 439500 | 440000 | 439000 | 1862 |
| 375 | 20231207 | 123100 | 221767960000 | 440000 | 440000 | 440000 | 439500 | 622 |
| 376 | 20231207 | 123000 | 221494526500 | 439500 | 439500 | 440000 | 439500 | 473 |
| 377 | 20231207 | 122900 | 221286575000 | 440000 | 440000 | 440000 | 439500 | 666 |
| 378 | 20231207 | 122800 | 220993772000 | 440000 | 439500 | 440000 | 439500 | 310 |
| 379 | 20231207 | 122700 | 220857474000 | 440000 | 439500 | 440000 | 439500 | 1658 |
| 380 | 20231207 | 122600 | 220128710000 | 440000 | 439500 | 440000 | 439500 | 240 |
| 381 | 20231207 | 122500 | 220023173000 | 439500 | 439500 | 440000 | 439500 | 520 |
| 382 | 20231207 | 122400 | 219794596500 | 439500 | 439500 | 440000 | 439500 | 587 |
| 383 | 20231207 | 122300 | 219536556500 | 439500 | 440000 | 440000 | 439500 | 513 |
| 384 | 20231207 | 122200 | 219310979000 | 439500 | 440000 | 440000 | 439500 | 629 |
| 385 | 20231207 | 122100 | 219034437500 | 439500 | 439500 | 440000 | 439500 | 409 |
| 386 | 20231207 | 122000 | 218854647500 | 439500 | 440000 | 440000 | 439500 | 523 |
| 387 | 20231207 | 121900 | 218624751000 | 440000 | 439500 | 440000 | 439500 | 2558 |
| 388 | 20231207 | 121800 | 217500294500 | 440000 | 440000 | 440000 | 439500 | 1017 |
| 389 | 20231207 | 121700 | 217052964000 | 440000 | 439500 | 440000 | 439500 | 567 |
| 390 | 20231207 | 121600 | 216803644000 | 440000 | 439500 | 440000 | 439000 | 1545 |
| 391 | 20231207 | 121500 | 216124544000 | 439500 | 439500 | 439500 | 439000 | 821 |
| 392 | 20231207 | 121400 | 215763913500 | 439000 | 439500 | 439500 | 439000 | 652 |
| 393 | 20231207 | 121300 | 215477566500 | 439000 | 439500 | 439500 | 439000 | 381 |
| 394 | 20231207 | 121200 | 215310240000 | 439000 | 439000 | 439500 | 439000 | 567 |
| 395 | 20231207 | 121100 | 215061256000 | 439500 | 439000 | 439500 | 439000 | 340 |
| 396 | 20231207 | 121000 | 214911958000 | 439500 | 439500 | 440000 | 439000 | 2795 |
| 397 | 20231207 | 120900 | 213684090000 | 440000 | 439500 | 440000 | 439500 | 608 |
| 398 | 20231207 | 120800 | 213416852000 | 440000 | 439500 | 440000 | 439500 | 447 |
| 399 | 20231207 | 120700 | 213220310500 | 440000 | 440000 | 440000 | 439500 | 325 |
| 400 | 20231207 | 120600 | 213077405000 | 440000 | 440000 | 440500 | 439500 | 1641 |
| 401 | 20231207 | 120500 | 212355371000 | 440000 | 440500 | 440500 | 440000 | 740 |
| 402 | 20231207 | 120400 | 212029710500 | 440500 | 440500 | 440500 | 440000 | 425 |
| 403 | 20231207 | 120300 | 211842548500 | 440500 | 440000 | 440500 | 440000 | 790 |
| 404 | 20231207 | 120200 | 211494632000 | 440000 | 439500 | 440500 | 439500 | 2147 |
| 405 | 20231207 | 120100 | 210549928500 | 440000 | 440000 | 440000 | 439500 | 281 |
| 406 | 20231207 | 120000 | 210426368500 | 440000 | 439500 | 440000 | 439500 | 1232 |
| 407 | 20231207 | 115900 | 209884704000 | 439500 | 439500 | 440000 | 439500 | 564 |
| 408 | 20231207 | 115800 | 209636796000 | 439500 | 439500 | 440000 | 439500 | 500 |
| 409 | 20231207 | 115700 | 209416999500 | 440000 | 440000 | 440500 | 439500 | 2162 |
| 410 | 20231207 | 115600 | 208465763000 | 440500 | 440000 | 440500 | 440000 | 1059 |
| 411 | 20231207 | 115500 | 207999771000 | 440000 | 440500 | 441000 | 440000 | 1286 |
| 412 | 20231207 | 115400 | 207433409500 | 440500 | 440500 | 441000 | 440500 | 545 |
| 413 | 20231207 | 115300 | 207193308000 | 440500 | 440500 | 440500 | 440000 | 2586 |
| 414 | 20231207 | 115200 | 206054262000 | 440500 | 440000 | 441000 | 440000 | 2500 |
| 415 | 20231207 | 115100 | 204952975000 | 440500 | 440000 | 440500 | 440000 | 326 |
| 416 | 20231207 | 115000 | 204809504500 | 440000 | 440500 | 440500 | 440000 | 1619 |
| 417 | 20231207 | 114900 | 204097089000 | 440500 | 441000 | 441000 | 440000 | 1586 |
| 418 | 20231207 | 114800 | 203398408500 | 440500 | 440000 | 440500 | 439500 | 4083 |
| 419 | 20231207 | 114700 | 201601094500 | 440000 | 440000 | 440000 | 439500 | 328 |
| 420 | 20231207 | 114600 | 201456854500 | 440000 | 440000 | 440000 | 439000 | 609 |
| 421 | 20231207 | 114500 | 201189131000 | 439500 | 440000 | 440000 | 439500 | 1805 |
| 422 | 20231207 | 114400 | 200395741500 | 440000 | 440000 | 440000 | 439500 | 1012 |
| 423 | 20231207 | 114300 | 199950721500 | 440000 | 438500 | 440000 | 438500 | 7306 |
| 424 | 20231207 | 114200 | 196742255500 | 438500 | 438500 | 439000 | 438500 | 1051 |
| 425 | 20231207 | 114100 | 196281282000 | 439000 | 439000 | 439000 | 438500 | 363 |
| 426 | 20231207 | 114000 | 196121989500 | 438500 | 439000 | 439000 | 438500 | 490 |
| 427 | 20231207 | 113900 | 195907030500 | 439000 | 439000 | 439000 | 438500 | 1150 |
| 428 | 20231207 | 113800 | 195402699000 | 438500 | 438500 | 439000 | 438500 | 670 |
| 429 | 20231207 | 113700 | 195108772500 | 438500 | 438500 | 439000 | 438500 | 656 |
| 430 | 20231207 | 113600 | 194821055000 | 439000 | 438500 | 439000 | 438500 | 321 |
| 431 | 20231207 | 113500 | 194680231000 | 438500 | 439000 | 439000 | 438500 | 917 |
| 432 | 20231207 | 113400 | 194278093500 | 439000 | 439000 | 439000 | 438500 | 469 |
| 433 | 20231207 | 113300 | 194072339000 | 438500 | 438500 | 439000 | 438500 | 1241 |
| 434 | 20231207 | 113200 | 193528066500 | 439000 | 440000 | 440000 | 438500 | 4872 |
| 435 | 20231207 | 113100 | 191388008500 | 440000 | 439500 | 440000 | 439500 | 505 |
| 436 | 20231207 | 113000 | 191165930000 | 440000 | 439500 | 440000 | 439500 | 551 |
| 437 | 20231207 | 112900 | 190923651000 | 439500 | 440000 | 440000 | 439500 | 728 |
| 438 | 20231207 | 112800 | 190603566500 | 439500 | 440000 | 440000 | 439500 | 839 |
| 439 | 20231207 | 112700 | 190234562500 | 440000 | 440000 | 440000 | 439500 | 256 |
| 440 | 20231207 | 112600 | 190122010000 | 440000 | 439500 | 440000 | 439500 | 540 |
| 441 | 20231207 | 112500 | 189884591000 | 440000 | 439500 | 440000 | 439500 | 597 |
| 442 | 20231207 | 112400 | 189622153000 | 440000 | 440000 | 440000 | 439500 | 372 |
| 443 | 20231207 | 112300 | 189458621500 | 439500 | 439500 | 440000 | 439500 | 601 |
| 444 | 20231207 | 112200 | 189194444000 | 439500 | 439500 | 440000 | 439000 | 2311 |
| 445 | 20231207 | 112100 | 188178853500 | 439500 | 439000 | 439500 | 438500 | 865 |
| 446 | 20231207 | 112000 | 187799074500 | 439000 | 439000 | 439000 | 438500 | 794 |
| 447 | 20231207 | 111900 | 187450587500 | 439000 | 439000 | 439000 | 438500 | 1024 |
| 448 | 20231207 | 111800 | 187001343000 | 438500 | 438500 | 439000 | 438500 | 1066 |
| 449 | 20231207 | 111700 | 186533526500 | 439000 | 439000 | 439500 | 438500 | 622 |
| 450 | 20231207 | 111600 | 186260520000 | 439000 | 439000 | 439500 | 438500 | 914 |
| 451 | 20231207 | 111500 | 185859312000 | 438500 | 439000 | 439500 | 438500 | 1675 |
| 452 | 20231207 | 111400 | 185123985500 | 439500 | 439000 | 439500 | 439000 | 1113 |
| 453 | 20231207 | 111300 | 184635261000 | 439000 | 438500 | 439500 | 438500 | 3086 |
| 454 | 20231207 | 111200 | 183280607500 | 439000 | 439000 | 439000 | 438500 | 1683 |
| 455 | 20231207 | 111100 | 182541901500 | 439000 | 438500 | 439000 | 438500 | 479 |
| 456 | 20231207 | 111000 | 182331747500 | 438500 | 438500 | 439000 | 438000 | 2891 |
| 457 | 20231207 | 110900 | 181064079000 | 438500 | 438500 | 439000 | 438000 | 3580 |
| 458 | 20231207 | 110800 | 179494471500 | 439000 | 439000 | 439000 | 438500 | 821 |
| 459 | 20231207 | 110700 | 179134366000 | 439000 | 439000 | 439500 | 438500 | 3843 |
| 460 | 20231207 | 110600 | 177447682000 | 439000 | 439500 | 439500 | 439000 | 774 |
| 461 | 20231207 | 110500 | 177107774500 | 439000 | 439500 | 439500 | 439000 | 914 |
| 462 | 20231207 | 110400 | 176706359500 | 439500 | 439000 | 439500 | 439000 | 485 |
| 463 | 20231207 | 110300 | 176493385000 | 439000 | 439500 | 439500 | 439000 | 894 |
| 464 | 20231207 | 110200 | 176100838000 | 439000 | 439500 | 439500 | 439000 | 1364 |
| 465 | 20231207 | 110100 | 175501946000 | 439000 | 439000 | 439500 | 439000 | 1105 |
| 466 | 20231207 | 110000 | 175016645000 | 439500 | 439500 | 439500 | 439000 | 878 |
| 467 | 20231207 | 105900 | 174631068000 | 439000 | 439500 | 440000 | 439000 | 975 |
| 468 | 20231207 | 105800 | 174202674500 | 439000 | 439500 | 439500 | 439000 | 901 |
| 469 | 20231207 | 105700 | 173806972500 | 439500 | 438500 | 440000 | 438500 | 4017 |
| 470 | 20231207 | 105600 | 172042188500 | 438500 | 438500 | 439000 | 438000 | 2960 |
| 471 | 20231207 | 105500 | 170744459500 | 438000 | 438500 | 438500 | 438000 | 810 |
| 472 | 20231207 | 105400 | 170389500000 | 438000 | 438000 | 438500 | 438000 | 718 |
| 473 | 20231207 | 105300 | 170074925500 | 438500 | 438500 | 438500 | 438000 | 1371 |
| 474 | 20231207 | 105200 | 169474214500 | 438000 | 438500 | 439000 | 438000 | 2280 |
| 475 | 20231207 | 105100 | 168474689000 | 439000 | 438500 | 439000 | 438500 | 1588 |
| 476 | 20231207 | 105000 | 167778292000 | 439000 | 438500 | 439000 | 438000 | 1181 |
| 477 | 20231207 | 104900 | 167260457500 | 438500 | 438000 | 439000 | 438000 | 2376 |
| 478 | 20231207 | 104800 | 166218539000 | 438500 | 439000 | 439000 | 438000 | 2628 |
| 479 | 20231207 | 104700 | 165066153000 | 439000 | 439000 | 439000 | 438500 | 752 |
| 480 | 20231207 | 104600 | 164736302000 | 439000 | 439000 | 439000 | 438500 | 822 |
| 481 | 20231207 | 104500 | 164375629000 | 438500 | 439500 | 439500 | 438500 | 1784 |
| 482 | 20231207 | 104400 | 163592520000 | 439500 | 438500 | 439500 | 438500 | 3928 |
| 483 | 20231207 | 104300 | 161867950000 | 439000 | 439500 | 439500 | 438500 | 2841 |
| 484 | 20231207 | 104200 | 160620829500 | 439500 | 439500 | 440000 | 439000 | 1169 |
| 485 | 20231207 | 104100 | 160107026000 | 440000 | 439500 | 440000 | 439000 | 1291 |
| 486 | 20231207 | 104000 | 159539696000 | 439500 | 440000 | 440000 | 439000 | 763 |
| 487 | 20231207 | 103900 | 159204396000 | 440000 | 440000 | 440000 | 439000 | 2088 |
| 488 | 20231207 | 103800 | 158286611500 | 440000 | 439500 | 440500 | 439500 | 3458 |
| 489 | 20231207 | 103700 | 156765179000 | 440000 | 440000 | 440000 | 439500 | 847 |
| 490 | 20231207 | 103600 | 156392547500 | 440000 | 440500 | 440500 | 439500 | 3132 |
| 491 | 20231207 | 103500 | 155015143500 | 440500 | 441000 | 441000 | 440000 | 1622 |
| 492 | 20231207 | 103400 | 154300840000 | 440500 | 439500 | 441000 | 439000 | 5877 |
| 493 | 20231207 | 103300 | 151714158500 | 439500 | 439000 | 439500 | 439000 | 1060 |
| 494 | 20231207 | 103200 | 151248720500 | 439500 | 439000 | 440000 | 439000 | 5091 |
| 495 | 20231207 | 103100 | 149012910000 | 438500 | 438500 | 439000 | 438000 | 5260 |
| 496 | 20231207 | 103000 | 146707389500 | 438500 | 438000 | 439000 | 438000 | 7769 |
| 497 | 20231207 | 102900 | 143298656500 | 438000 | 439000 | 439000 | 438000 | 8398 |
| 498 | 20231207 | 102800 | 139618179500 | 439000 | 440000 | 440500 | 439000 | 10488 |
| 499 | 20231207 | 102700 | 135009650500 | 440000 | 440000 | 440500 | 440000 | 1179 |
| 500 | 20231207 | 102600 | 134490715500 | 440000 | 440500 | 441000 | 440000 | 2677 |
| 501 | 20231207 | 102500 | 133312030500 | 440500 | 441000 | 441000 | 440500 | 1350 |
| 502 | 20231207 | 102400 | 132717103500 | 441000 | 441500 | 441500 | 440500 | 2339 |
| 503 | 20231207 | 102300 | 131685403000 | 442000 | 441000 | 442000 | 441000 | 2341 |
| 504 | 20231207 | 102200 | 130652323500 | 440500 | 441500 | 442000 | 440500 | 4111 |
| 505 | 20231207 | 102100 | 128838945500 | 442000 | 442000 | 442500 | 441500 | 4408 |
| 506 | 20231207 | 102000 | 126891041000 | 442000 | 441500 | 442000 | 441000 | 2204 |
| 507 | 20231207 | 101900 | 125917840000 | 441500 | 441000 | 441500 | 441000 | 927 |
| 508 | 20231207 | 101800 | 125508835500 | 441500 | 440500 | 441500 | 440000 | 4210 |
| 509 | 20231207 | 101700 | 123652947000 | 440000 | 440000 | 440500 | 440000 | 1588 |
| 510 | 20231207 | 101600 | 122954101000 | 440000 | 439500 | 440500 | 439500 | 6632 |
| 511 | 20231207 | 101500 | 120038121000 | 440000 | 440500 | 441000 | 439500 | 5852 |
| 512 | 20231207 | 101400 | 117462535500 | 440500 | 440000 | 441000 | 440000 | 4525 |
| 513 | 20231207 | 101300 | 115469796000 | 440500 | 441000 | 441000 | 440000 | 6729 |
| 514 | 20231207 | 101200 | 112505366500 | 440500 | 440500 | 441000 | 440000 | 6595 |
| 515 | 20231207 | 101100 | 109601435500 | 440000 | 441000 | 441500 | 440000 | 5484 |
| 516 | 20231207 | 101000 | 107185859500 | 441500 | 441000 | 441500 | 440500 | 3066 |
| 517 | 20231207 | 100900 | 105833730000 | 441000 | 441000 | 441500 | 440500 | 5769 |
| 518 | 20231207 | 100800 | 103289822500 | 441000 | 442000 | 442500 | 441000 | 4290 |
| 519 | 20231207 | 100700 | 101395031500 | 442500 | 442000 | 442500 | 441500 | 5788 |
| 520 | 20231207 | 100600 | 98836582000 | 442500 | 443000 | 443000 | 442000 | 4653 |
| 521 | 20231207 | 100500 | 96777970500 | 442500 | 444000 | 444000 | 442500 | 5232 |
| 522 | 20231207 | 100400 | 94459587500 | 444000 | 444000 | 444500 | 443500 | 3782 |
| 523 | 20231207 | 100300 | 92780398500 | 444500 | 445000 | 445000 | 444000 | 1346 |
| 524 | 20231207 | 100200 | 92182113000 | 445000 | 445500 | 445500 | 444500 | 1680 |
| 525 | 20231207 | 100100 | 91434611000 | 445000 | 445000 | 445500 | 444000 | 3544 |
| 526 | 20231207 | 100000 | 89858802500 | 445000 | 445000 | 445000 | 444500 | 2385 |
| 527 | 20231207 | 095900 | 88798340500 | 444500 | 445000 | 445500 | 444500 | 7849 |
| 528 | 20231207 | 095800 | 85306763500 | 445000 | 445500 | 445500 | 445000 | 5133 |
| 529 | 20231207 | 095700 | 83022458500 | 445500 | 446000 | 446000 | 445000 | 3955 |
| 530 | 20231207 | 095600 | 81260167500 | 446000 | 446500 | 446500 | 445500 | 6533 |
| 531 | 20231207 | 095500 | 78346042000 | 446500 | 446500 | 447000 | 446500 | 1222 |
| 532 | 20231207 | 095400 | 77800273500 | 447000 | 446500 | 447000 | 446500 | 1747 |
| 533 | 20231207 | 095300 | 77020034000 | 447000 | 447500 | 447500 | 446500 | 2347 |
| 534 | 20231207 | 095200 | 75970912000 | 447000 | 448000 | 448000 | 447000 | 2279 |
| 535 | 20231207 | 095100 | 74951221000 | 448000 | 447500 | 448000 | 447500 | 622 |
| 536 | 20231207 | 095000 | 74672760500 | 448000 | 447500 | 448000 | 447500 | 831 |
| 537 | 20231207 | 094900 | 74300793000 | 448000 | 447500 | 448000 | 447500 | 671 |
| 538 | 20231207 | 094800 | 74000493500 | 448000 | 447000 | 448500 | 447000 | 4489 |
| 539 | 20231207 | 094700 | 71991709000 | 447500 | 447000 | 447500 | 446500 | 2848 |
| 540 | 20231207 | 094600 | 70718689500 | 447000 | 447000 | 447500 | 447000 | 2253 |
| 541 | 20231207 | 094500 | 69711565500 | 447500 | 447000 | 447500 | 447000 | 1492 |
| 542 | 20231207 | 094400 | 69044489500 | 447000 | 448000 | 448000 | 447000 | 3292 |
| 543 | 20231207 | 094300 | 67571682500 | 448000 | 448000 | 448000 | 447500 | 1089 |
| 544 | 20231207 | 094200 | 67084013500 | 448000 | 449000 | 449000 | 447500 | 2240 |
| 545 | 20231207 | 094100 | 66080290500 | 448500 | 449000 | 449000 | 448500 | 906 |
| 546 | 20231207 | 094000 | 65673824500 | 449000 | 448000 | 449000 | 448000 | 1638 |
| 547 | 20231207 | 093900 | 64938899000 | 448500 | 448500 | 448500 | 447500 | 1151 |
| 548 | 20231207 | 093800 | 64423162500 | 448000 | 448500 | 449000 | 447500 | 2085 |
| 549 | 20231207 | 093700 | 63489509000 | 448500 | 448000 | 449000 | 447500 | 1792 |
| 550 | 20231207 | 093600 | 62686384000 | 448000 | 449000 | 449000 | 448000 | 1711 |
| 551 | 20231207 | 093500 | 61919003500 | 448500 | 447500 | 449000 | 447000 | 5411 |
| 552 | 20231207 | 093400 | 59495921000 | 447500 | 448000 | 448000 | 447500 | 1377 |
| 553 | 20231207 | 093300 | 58879574000 | 448000 | 447500 | 448000 | 447500 | 1386 |
| 554 | 20231207 | 093200 | 58259295500 | 448000 | 447500 | 448000 | 447000 | 1814 |
| 555 | 20231207 | 093100 | 57447774500 | 447500 | 447500 | 448500 | 447000 | 3778 |
| 556 | 20231207 | 093000 | 55756831000 | 447000 | 449000 | 449000 | 447000 | 5702 |
| 557 | 20231207 | 092900 | 53202512500 | 449000 | 449000 | 449500 | 448500 | 2582 |
| 558 | 20231207 | 092800 | 52043672500 | 449000 | 450000 | 450000 | 449000 | 2144 |
| 559 | 20231207 | 092700 | 51080333000 | 449500 | 451000 | 451000 | 449500 | 1158 |
| 560 | 20231207 | 092600 | 50559116500 | 451000 | 450000 | 451500 | 449500 | 3491 |
| 561 | 20231207 | 092500 | 48986307000 | 449500 | 449500 | 450000 | 449500 | 1281 |
| 562 | 20231207 | 092400 | 48410469000 | 449500 | 449500 | 450000 | 449000 | 2156 |
| 563 | 20231207 | 092300 | 47441339000 | 449500 | 449000 | 450000 | 448500 | 3723 |
| 564 | 20231207 | 092200 | 45768461500 | 449000 | 450500 | 450500 | 449000 | 5941 |
| 565 | 20231207 | 092100 | 43098146500 | 450000 | 450500 | 451000 | 450000 | 4329 |
| 566 | 20231207 | 092000 | 41149408500 | 450500 | 451000 | 451500 | 450500 | 3110 |
| 567 | 20231207 | 091900 | 39747409500 | 451500 | 451500 | 452000 | 451500 | 2339 |
| 568 | 20231207 | 091800 | 38691317500 | 451500 | 451500 | 452000 | 451000 | 1462 |
| 569 | 20231207 | 091700 | 38031154000 | 451500 | 451500 | 452000 | 451000 | 1774 |
| 570 | 20231207 | 091600 | 37230271500 | 451500 | 451000 | 452000 | 451000 | 2180 |
| 571 | 20231207 | 091500 | 36246078500 | 451500 | 452500 | 452500 | 451000 | 2913 |
| 572 | 20231207 | 091400 | 34931216500 | 452000 | 453000 | 453500 | 451500 | 2181 |
| 573 | 20231207 | 091300 | 33944463000 | 453000 | 452000 | 453500 | 451500 | 1861 |
| 574 | 20231207 | 091200 | 33102421000 | 452000 | 453500 | 453500 | 451500 | 2042 |
| 575 | 20231207 | 091100 | 32178393500 | 453000 | 451000 | 453500 | 451000 | 7168 |
| 576 | 20231207 | 091000 | 28937010500 | 451000 | 451500 | 452000 | 451000 | 3037 |
| 577 | 20231207 | 090900 | 27566242000 | 451000 | 451500 | 452000 | 451000 | 4292 |
| 578 | 20231207 | 090800 | 25629125000 | 452000 | 452500 | 452500 | 451500 | 2349 |
| 579 | 20231207 | 090700 | 24567329000 | 452000 | 452500 | 453000 | 452000 | 1632 |
| 580 | 20231207 | 090600 | 23828854000 | 452500 | 454000 | 454000 | 452500 | 3906 |
| 581 | 20231207 | 090500 | 22058253000 | 454000 | 454500 | 454500 | 453500 | 3916 |
| 582 | 20231207 | 090400 | 20280296000 | 454000 | 454000 | 454500 | 453500 | 2351 |
| 583 | 20231207 | 090300 | 19213158500 | 454000 | 454500 | 455000 | 453500 | 5262 |
| 584 | 20231207 | 090200 | 16822335000 | 455000 | 455500 | 455500 | 453500 | 6078 |
| 585 | 20231207 | 090100 | 14059001000 | 455500 | 458000 | 458000 | 455000 | 8211 |
| 586 | 20231207 | 090000 | 10311550000 | 458000 | 454000 | 458500 | 453500 | 22573 |