35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 3 | 20231211 | 184400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 4 | 20231211 | 184300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 5 | 20231211 | 184200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 6 | 20231211 | 184100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 7 | 20231211 | 184000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 8 | 20231211 | 183900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 9 | 20231211 | 183800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 10 | 20231211 | 183700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 11 | 20231211 | 183600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 12 | 20231211 | 183500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 13 | 20231211 | 183400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 14 | 20231211 | 183300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 15 | 20231211 | 183200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 16 | 20231211 | 183100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 17 | 20231211 | 183000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 18 | 20231211 | 182900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 19 | 20231211 | 182800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 20 | 20231211 | 182700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 21 | 20231211 | 182600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 22 | 20231211 | 182500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 23 | 20231211 | 182400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 24 | 20231211 | 182300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 25 | 20231211 | 182200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 26 | 20231211 | 182100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 27 | 20231211 | 182000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 28 | 20231211 | 181900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 29 | 20231211 | 181800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 30 | 20231211 | 181700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 31 | 20231211 | 181600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 32 | 20231211 | 181500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 33 | 20231211 | 181400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 34 | 20231211 | 181300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 35 | 20231211 | 181200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 36 | 20231211 | 181100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 37 | 20231211 | 181000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 38 | 20231211 | 180900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 39 | 20231211 | 180800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 40 | 20231211 | 180700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 41 | 20231211 | 180600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 42 | 20231211 | 180500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 43 | 20231211 | 180400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 44 | 20231211 | 180300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 45 | 20231211 | 180200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 46 | 20231211 | 180100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 47 | 20231211 | 180000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 48 | 20231211 | 175900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 49 | 20231211 | 175800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 50 | 20231211 | 175700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 51 | 20231211 | 175600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 52 | 20231211 | 175500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 53 | 20231211 | 175400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 54 | 20231211 | 175300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 55 | 20231211 | 175200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 56 | 20231211 | 175100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 57 | 20231211 | 175000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 58 | 20231211 | 174900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 59 | 20231211 | 174800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 60 | 20231211 | 174700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 61 | 20231211 | 174600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 62 | 20231211 | 174500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 63 | 20231211 | 174400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 64 | 20231211 | 174300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 65 | 20231211 | 174200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 66 | 20231211 | 174100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 67 | 20231211 | 174000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 68 | 20231211 | 173900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 69 | 20231211 | 173800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 70 | 20231211 | 173700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 71 | 20231211 | 173600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 72 | 20231211 | 173500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 73 | 20231211 | 173400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 74 | 20231211 | 173300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 75 | 20231211 | 173200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 76 | 20231211 | 173100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 77 | 20231211 | 173000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 78 | 20231211 | 172900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 79 | 20231211 | 172800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 80 | 20231211 | 172700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 81 | 20231211 | 172600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 82 | 20231211 | 172500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 83 | 20231211 | 172400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 84 | 20231211 | 172300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 85 | 20231211 | 172200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 86 | 20231211 | 172100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 87 | 20231211 | 172000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 88 | 20231211 | 171900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 89 | 20231211 | 171800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 90 | 20231211 | 171700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 91 | 20231211 | 171600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 92 | 20231211 | 171500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 93 | 20231211 | 171400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 94 | 20231211 | 171300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 95 | 20231211 | 171200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 96 | 20231211 | 171100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 97 | 20231211 | 171000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 98 | 20231211 | 170900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 99 | 20231211 | 170800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 100 | 20231211 | 170700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 101 | 20231211 | 170600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 102 | 20231211 | 170500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 103 | 20231211 | 170400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 104 | 20231211 | 170300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 105 | 20231211 | 170200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 106 | 20231211 | 170100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 107 | 20231211 | 170000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 108 | 20231211 | 165900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 109 | 20231211 | 165800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 110 | 20231211 | 165700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 111 | 20231211 | 165600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 112 | 20231211 | 165500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 113 | 20231211 | 165400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 114 | 20231211 | 165300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 115 | 20231211 | 165200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 116 | 20231211 | 165100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 117 | 20231211 | 165000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 118 | 20231211 | 164900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 119 | 20231211 | 164800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 120 | 20231211 | 164700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 121 | 20231211 | 164600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 122 | 20231211 | 164500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 123 | 20231211 | 164400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 124 | 20231211 | 164300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 125 | 20231211 | 164200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 126 | 20231211 | 164100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 127 | 20231211 | 164000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 128 | 20231211 | 163900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 129 | 20231211 | 163800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 130 | 20231211 | 163700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 131 | 20231211 | 163600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 132 | 20231211 | 163500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 133 | 20231211 | 163400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 134 | 20231211 | 163300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 135 | 20231211 | 163200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 136 | 20231211 | 163100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 137 | 20231211 | 163000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 138 | 20231211 | 162900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 139 | 20231211 | 162800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 140 | 20231211 | 162700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 141 | 20231211 | 162600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 142 | 20231211 | 162500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 143 | 20231211 | 162400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 144 | 20231211 | 162300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 145 | 20231211 | 162200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 146 | 20231211 | 162100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 147 | 20231211 | 162000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 148 | 20231211 | 161900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 149 | 20231211 | 161800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 150 | 20231211 | 161700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 151 | 20231211 | 161600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 152 | 20231211 | 161500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 153 | 20231211 | 161400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 154 | 20231211 | 161300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 155 | 20231211 | 161200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 156 | 20231211 | 161100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 157 | 20231211 | 161000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 158 | 20231211 | 160900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 159 | 20231211 | 160800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 160 | 20231211 | 160700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 161 | 20231211 | 160600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 162 | 20231211 | 160500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 163 | 20231211 | 160400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 164 | 20231211 | 160300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 165 | 20231211 | 160200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 166 | 20231211 | 160100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 167 | 20231211 | 160000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 168 | 20231211 | 155900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 169 | 20231211 | 155800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 170 | 20231211 | 155700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 171 | 20231211 | 155600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 172 | 20231211 | 155500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 173 | 20231211 | 155400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 174 | 20231211 | 155300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 175 | 20231211 | 155200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 176 | 20231211 | 155100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 177 | 20231211 | 155000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 178 | 20231211 | 154900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 179 | 20231211 | 154800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 180 | 20231211 | 154700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 181 | 20231211 | 154600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 182 | 20231211 | 154500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 183 | 20231211 | 154400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 184 | 20231211 | 154300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 185 | 20231211 | 154200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 186 | 20231211 | 154100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 187 | 20231211 | 154000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 188 | 20231211 | 153900 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 189 | 20231211 | 153800 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 190 | 20231211 | 153700 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 191 | 20231211 | 153600 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 192 | 20231211 | 153500 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 193 | 20231211 | 153400 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 194 | 20231211 | 153300 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 195 | 20231211 | 153200 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 196 | 20231211 | 153100 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 197 | 20231211 | 153000 | 228102966000 | 467000 | 467000 | 467000 | 467000 | 22816 |
| 198 | 20231211 | 152900 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 199 | 20231211 | 152800 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 200 | 20231211 | 152700 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 201 | 20231211 | 152600 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 202 | 20231211 | 152500 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 203 | 20231211 | 152400 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 204 | 20231211 | 152300 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 205 | 20231211 | 152200 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 206 | 20231211 | 152100 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 207 | 20231211 | 152000 | 217447894000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 208 | 20231211 | 151900 | 217447894000 | 467500 | 468000 | 468000 | 467500 | 1708 |
| 209 | 20231211 | 151800 | 216648916000 | 468000 | 467500 | 468000 | 467500 | 636 |
| 210 | 20231211 | 151700 | 216351439000 | 467500 | 468000 | 468500 | 467500 | 1248 |
| 211 | 20231211 | 151600 | 215767421500 | 468000 | 468000 | 468500 | 467500 | 2118 |
| 212 | 20231211 | 151500 | 214776164000 | 467500 | 468000 | 468500 | 467500 | 5109 |
| 213 | 20231211 | 151400 | 212385551000 | 468000 | 468000 | 468500 | 468000 | 760 |
| 214 | 20231211 | 151300 | 212029737500 | 468000 | 468500 | 468500 | 468000 | 1832 |
| 215 | 20231211 | 151200 | 211172110500 | 468000 | 468500 | 468500 | 468000 | 903 |
| 216 | 20231211 | 151100 | 210749288000 | 468500 | 468500 | 468500 | 468000 | 663 |
| 217 | 20231211 | 151000 | 210438867000 | 468500 | 468500 | 468500 | 468000 | 751 |
| 218 | 20231211 | 150900 | 210087194500 | 468500 | 468500 | 469000 | 468000 | 2313 |
| 219 | 20231211 | 150800 | 209003758500 | 468500 | 468500 | 469000 | 468500 | 761 |
| 220 | 20231211 | 150700 | 208647114000 | 469000 | 468500 | 469000 | 468500 | 678 |
| 221 | 20231211 | 150600 | 208329271000 | 468500 | 469000 | 469000 | 468500 | 802 |
| 222 | 20231211 | 150500 | 207953347000 | 468500 | 468000 | 469000 | 468000 | 1544 |
| 223 | 20231211 | 150400 | 207229925500 | 468000 | 468000 | 468500 | 468000 | 2210 |
| 224 | 20231211 | 150300 | 206194827500 | 468000 | 468500 | 468500 | 468000 | 988 |
| 225 | 20231211 | 150200 | 205732175500 | 468500 | 468500 | 469000 | 468000 | 3377 |
| 226 | 20231211 | 150100 | 204150179500 | 468500 | 468500 | 469000 | 468500 | 592 |
| 227 | 20231211 | 150000 | 203872620500 | 468500 | 469000 | 469000 | 468500 | 527 |
| 228 | 20231211 | 145900 | 203625586500 | 469000 | 469000 | 469000 | 468500 | 228 |
| 229 | 20231211 | 145800 | 203518709500 | 469000 | 468500 | 469000 | 468500 | 497 |
| 230 | 20231211 | 145700 | 203285685000 | 468500 | 469000 | 469000 | 468500 | 545 |
| 231 | 20231211 | 145600 | 203030190000 | 468500 | 469000 | 469000 | 468500 | 758 |
| 232 | 20231211 | 145500 | 202674848000 | 468500 | 468500 | 469000 | 468500 | 724 |
| 233 | 20231211 | 145400 | 202335336000 | 469000 | 469000 | 469000 | 468500 | 440 |
| 234 | 20231211 | 145300 | 202128991000 | 469000 | 469000 | 469500 | 468500 | 951 |
| 235 | 20231211 | 145200 | 201682976000 | 469000 | 469000 | 469500 | 468500 | 973 |
| 236 | 20231211 | 145100 | 201226646500 | 468500 | 468500 | 469000 | 468500 | 1322 |
| 237 | 20231211 | 145000 | 200606778500 | 468500 | 469000 | 469000 | 468500 | 351 |
| 238 | 20231211 | 144900 | 200442248500 | 469000 | 468500 | 469000 | 468500 | 359 |
| 239 | 20231211 | 144800 | 200273929000 | 469000 | 468500 | 469000 | 468500 | 249 |
| 240 | 20231211 | 144700 | 200157223500 | 469000 | 469500 | 469500 | 468500 | 1686 |
| 241 | 20231211 | 144600 | 199366507500 | 469500 | 469000 | 469500 | 469000 | 832 |
| 242 | 20231211 | 144500 | 198976069500 | 469000 | 469500 | 469500 | 469000 | 339 |
| 243 | 20231211 | 144400 | 198816945500 | 469000 | 469000 | 469500 | 469000 | 459 |
| 244 | 20231211 | 144300 | 198601594000 | 469500 | 469500 | 469500 | 469000 | 493 |
| 245 | 20231211 | 144200 | 198370292000 | 469500 | 469000 | 469500 | 469000 | 263 |
| 246 | 20231211 | 144100 | 198246902000 | 469000 | 469000 | 469500 | 469000 | 311 |
| 247 | 20231211 | 144000 | 198100991000 | 469000 | 469500 | 469500 | 469000 | 1149 |
| 248 | 20231211 | 143900 | 197561651000 | 470000 | 469500 | 470000 | 469500 | 209 |
| 249 | 20231211 | 143800 | 197463479000 | 469500 | 469500 | 470000 | 469500 | 247 |
| 250 | 20231211 | 143700 | 197347454500 | 470000 | 470000 | 470500 | 469500 | 744 |
| 251 | 20231211 | 143600 | 196997808000 | 470000 | 470000 | 470500 | 470000 | 502 |
| 252 | 20231211 | 143500 | 196761859000 | 470500 | 470000 | 470500 | 470000 | 432 |
| 253 | 20231211 | 143400 | 196558763500 | 470000 | 469500 | 470000 | 469500 | 976 |
| 254 | 20231211 | 143300 | 196100099500 | 469500 | 470000 | 470000 | 469500 | 798 |
| 255 | 20231211 | 143200 | 195725220500 | 469500 | 470000 | 470000 | 469500 | 197 |
| 256 | 20231211 | 143100 | 195632669000 | 470000 | 470000 | 470000 | 469500 | 270 |
| 257 | 20231211 | 143000 | 195505849500 | 470000 | 469500 | 470000 | 469500 | 448 |
| 258 | 20231211 | 142900 | 195295320500 | 469500 | 470000 | 470000 | 469500 | 589 |
| 259 | 20231211 | 142800 | 195018573500 | 470000 | 470000 | 470500 | 469500 | 707 |
| 260 | 20231211 | 142700 | 194686298000 | 469500 | 470000 | 470000 | 469500 | 258 |
| 261 | 20231211 | 142600 | 194565082000 | 469500 | 469500 | 470000 | 469500 | 556 |
| 262 | 20231211 | 142500 | 194303910000 | 469500 | 471000 | 471000 | 469500 | 1820 |
| 263 | 20231211 | 142400 | 193447985500 | 471500 | 470500 | 471500 | 470500 | 642 |
| 264 | 20231211 | 142300 | 193145647000 | 470500 | 471000 | 471000 | 470500 | 340 |
| 265 | 20231211 | 142200 | 192985590000 | 471000 | 470500 | 471000 | 470500 | 290 |
| 266 | 20231211 | 142100 | 192849052000 | 471000 | 471000 | 471000 | 470500 | 778 |
| 267 | 20231211 | 142000 | 192482642000 | 471000 | 471000 | 471000 | 470500 | 133 |
| 268 | 20231211 | 141900 | 192420034000 | 471000 | 470000 | 471000 | 470000 | 494 |
| 269 | 20231211 | 141800 | 192187634000 | 470500 | 469500 | 470500 | 469500 | 393 |
| 270 | 20231211 | 141700 | 192002885500 | 469500 | 470500 | 471000 | 469500 | 1624 |
| 271 | 20231211 | 141600 | 191239376000 | 470500 | 470500 | 471000 | 470500 | 547 |
| 272 | 20231211 | 141500 | 190981946500 | 470500 | 471000 | 471000 | 470500 | 304 |
| 273 | 20231211 | 141400 | 190838837500 | 471000 | 471000 | 471000 | 470500 | 236 |
| 274 | 20231211 | 141300 | 190727774000 | 470500 | 470500 | 471000 | 470500 | 209 |
| 275 | 20231211 | 141200 | 190629425000 | 470000 | 470000 | 470500 | 470000 | 297 |
| 276 | 20231211 | 141100 | 190489724000 | 470500 | 470500 | 471000 | 470000 | 557 |
| 277 | 20231211 | 141000 | 190227650500 | 470500 | 470500 | 471000 | 470500 | 372 |
| 278 | 20231211 | 140900 | 190052611500 | 471000 | 470000 | 471000 | 470000 | 553 |
| 279 | 20231211 | 140800 | 189792445500 | 470000 | 470000 | 470500 | 470000 | 212 |
| 280 | 20231211 | 140700 | 189692751000 | 470500 | 470000 | 470500 | 470000 | 313 |
| 281 | 20231211 | 140600 | 189545601500 | 470000 | 470500 | 470500 | 470000 | 268 |
| 282 | 20231211 | 140500 | 189419557000 | 470000 | 471000 | 471000 | 470000 | 890 |
| 283 | 20231211 | 140400 | 189000803500 | 471000 | 471000 | 471500 | 470500 | 1197 |
| 284 | 20231211 | 140300 | 188437075500 | 471000 | 471500 | 471500 | 471000 | 700 |
| 285 | 20231211 | 140200 | 188107109500 | 471500 | 470500 | 471500 | 470500 | 1041 |
| 286 | 20231211 | 140100 | 187616648000 | 470500 | 470500 | 471000 | 470000 | 623 |
| 287 | 20231211 | 140000 | 187323577500 | 470000 | 470000 | 470500 | 470000 | 514 |
| 288 | 20231211 | 135900 | 187081826000 | 470500 | 469500 | 470500 | 469500 | 748 |
| 289 | 20231211 | 135800 | 186730223000 | 469500 | 468500 | 470000 | 468500 | 1111 |
| 290 | 20231211 | 135700 | 186208834000 | 468500 | 468500 | 469000 | 468500 | 381 |
| 291 | 20231211 | 135600 | 186030190000 | 468500 | 468500 | 469000 | 468500 | 489 |
| 292 | 20231211 | 135500 | 185801047000 | 469000 | 469000 | 469000 | 468500 | 578 |
| 293 | 20231211 | 135400 | 185530192500 | 469000 | 468000 | 469500 | 468000 | 5598 |
| 294 | 20231211 | 135300 | 182904789500 | 468500 | 468500 | 468500 | 468000 | 720 |
| 295 | 20231211 | 135200 | 182567655000 | 468000 | 469000 | 469000 | 468000 | 4830 |
| 296 | 20231211 | 135100 | 180305006000 | 469000 | 469000 | 469000 | 468500 | 478 |
| 297 | 20231211 | 135000 | 180080962500 | 469000 | 469500 | 469500 | 468500 | 2046 |
| 298 | 20231211 | 134900 | 179121409500 | 469000 | 469000 | 469500 | 469000 | 437 |
| 299 | 20231211 | 134800 | 178916420500 | 469000 | 469500 | 469500 | 469000 | 273 |
| 300 | 20231211 | 134700 | 178788318500 | 469500 | 469500 | 469500 | 469000 | 505 |
| 301 | 20231211 | 134600 | 178551359500 | 469000 | 469500 | 469500 | 469000 | 136 |
| 302 | 20231211 | 134500 | 178487532000 | 469000 | 469000 | 469500 | 469000 | 297 |
| 303 | 20231211 | 134400 | 178348174500 | 469000 | 469500 | 469500 | 469000 | 309 |
| 304 | 20231211 | 134300 | 178203136000 | 469500 | 469500 | 469500 | 469000 | 206 |
| 305 | 20231211 | 134200 | 178106463000 | 469500 | 469500 | 470000 | 469500 | 480 |
| 306 | 20231211 | 134100 | 177881098000 | 469500 | 469500 | 469500 | 469000 | 742 |
| 307 | 20231211 | 134000 | 177532751000 | 469000 | 469500 | 469500 | 469000 | 971 |
| 308 | 20231211 | 133900 | 177077277000 | 469500 | 469500 | 469500 | 469000 | 115 |
| 309 | 20231211 | 133800 | 177023324000 | 469000 | 469500 | 469500 | 469000 | 6030 |
| 310 | 20231211 | 133700 | 174193251000 | 469500 | 470000 | 470000 | 469500 | 217 |
| 311 | 20231211 | 133600 | 174091298500 | 469500 | 469500 | 470000 | 469500 | 106 |
| 312 | 20231211 | 133500 | 174041511000 | 470000 | 470000 | 470000 | 469500 | 451 |
| 313 | 20231211 | 133400 | 173829659000 | 470000 | 470000 | 470500 | 470000 | 510 |
| 314 | 20231211 | 133300 | 173589948500 | 470000 | 470500 | 470500 | 470000 | 243 |
| 315 | 20231211 | 133200 | 173475716000 | 470000 | 470000 | 470000 | 469500 | 439 |
| 316 | 20231211 | 133100 | 173269400500 | 470000 | 470000 | 470000 | 469500 | 656 |
| 317 | 20231211 | 133000 | 172961097000 | 470000 | 470500 | 470500 | 470000 | 792 |
| 318 | 20231211 | 132900 | 172588782000 | 470000 | 471000 | 471000 | 470000 | 923 |
| 319 | 20231211 | 132800 | 172154461500 | 471000 | 471500 | 471500 | 470500 | 392 |
| 320 | 20231211 | 132700 | 171969793000 | 471500 | 471000 | 471500 | 470500 | 551 |
| 321 | 20231211 | 132600 | 171710241000 | 471000 | 470500 | 471000 | 470500 | 453 |
| 322 | 20231211 | 132500 | 171496926500 | 470500 | 471000 | 471000 | 470500 | 92 |
| 323 | 20231211 | 132400 | 171453610000 | 471000 | 470500 | 471000 | 470500 | 81 |
| 324 | 20231211 | 132300 | 171415479000 | 470500 | 471000 | 471000 | 470500 | 377 |
| 325 | 20231211 | 132200 | 171237940000 | 470500 | 471000 | 471000 | 470500 | 206 |
| 326 | 20231211 | 132100 | 171140965500 | 471000 | 471000 | 471000 | 470500 | 476 |
| 327 | 20231211 | 132000 | 170916783000 | 471000 | 471000 | 471500 | 471000 | 556 |
| 328 | 20231211 | 131900 | 170654802500 | 471000 | 471500 | 471500 | 471000 | 97 |
| 329 | 20231211 | 131800 | 170609070500 | 471000 | 470500 | 471500 | 470500 | 369 |
| 330 | 20231211 | 131700 | 170435271000 | 471000 | 471000 | 471500 | 471000 | 391 |
| 331 | 20231211 | 131600 | 170251099000 | 471000 | 471000 | 471000 | 470500 | 854 |
| 332 | 20231211 | 131500 | 169848876000 | 471000 | 471000 | 471000 | 470500 | 676 |
| 333 | 20231211 | 131400 | 169530486500 | 471000 | 470500 | 471000 | 470500 | 59 |
| 334 | 20231211 | 131300 | 169502724500 | 470500 | 470500 | 471000 | 470500 | 198 |
| 335 | 20231211 | 131200 | 169409535000 | 470500 | 471000 | 471000 | 470500 | 144 |
| 336 | 20231211 | 131100 | 169341739000 | 471000 | 470500 | 471000 | 470500 | 122 |
| 337 | 20231211 | 131000 | 169284327000 | 470500 | 470500 | 471000 | 470500 | 415 |
| 338 | 20231211 | 130900 | 169089067500 | 470500 | 471000 | 471000 | 470500 | 311 |
| 339 | 20231211 | 130800 | 168942705000 | 471000 | 470500 | 471000 | 470500 | 591 |
| 340 | 20231211 | 130700 | 168664622000 | 471000 | 471000 | 471000 | 470500 | 236 |
| 341 | 20231211 | 130600 | 168553559000 | 470500 | 470500 | 471000 | 470500 | 586 |
| 342 | 20231211 | 130500 | 168277821500 | 471000 | 470500 | 471000 | 470500 | 197 |
| 343 | 20231211 | 130400 | 168185061000 | 470500 | 470500 | 471000 | 470500 | 125 |
| 344 | 20231211 | 130300 | 168126245500 | 470500 | 470500 | 471000 | 470500 | 117 |
| 345 | 20231211 | 130200 | 168071154000 | 470500 | 471000 | 471000 | 470500 | 945 |
| 346 | 20231211 | 130100 | 167626229500 | 471000 | 470500 | 471000 | 470500 | 755 |
| 347 | 20231211 | 130000 | 167270634500 | 471000 | 470000 | 471000 | 470000 | 378 |
| 348 | 20231211 | 125900 | 167092785000 | 470500 | 470500 | 470500 | 470000 | 123 |
| 349 | 20231211 | 125800 | 167034942000 | 470000 | 470500 | 470500 | 470000 | 1052 |
| 350 | 20231211 | 125700 | 166540316500 | 470500 | 470000 | 470500 | 470000 | 137 |
| 351 | 20231211 | 125600 | 166475900000 | 470000 | 470000 | 470000 | 469500 | 1644 |
| 352 | 20231211 | 125500 | 165703241500 | 470000 | 470000 | 470000 | 469500 | 283 |
| 353 | 20231211 | 125400 | 165570343000 | 469500 | 469500 | 470000 | 469000 | 531 |
| 354 | 20231211 | 125300 | 165321086500 | 469500 | 469500 | 469500 | 469000 | 267 |
| 355 | 20231211 | 125200 | 165195763000 | 469500 | 469000 | 469500 | 469000 | 487 |
| 356 | 20231211 | 125100 | 164967251000 | 469500 | 469500 | 469500 | 469000 | 216 |
| 357 | 20231211 | 125000 | 164865852500 | 469500 | 469500 | 469500 | 469000 | 227 |
| 358 | 20231211 | 124900 | 164759312000 | 469500 | 469000 | 469500 | 469000 | 730 |
| 359 | 20231211 | 124800 | 164416760000 | 469500 | 469500 | 469500 | 469000 | 550 |
| 360 | 20231211 | 124700 | 164158597000 | 469000 | 469500 | 469500 | 469000 | 180 |
| 361 | 20231211 | 124600 | 164074099000 | 469000 | 469500 | 469500 | 469000 | 1229 |
| 362 | 20231211 | 124500 | 163497109500 | 469500 | 469500 | 469500 | 469000 | 217 |
| 363 | 20231211 | 124400 | 163395231000 | 469000 | 469500 | 469500 | 469000 | 178 |
| 364 | 20231211 | 124300 | 163311721500 | 469500 | 469500 | 469500 | 469000 | 599 |
| 365 | 20231211 | 124200 | 163030698000 | 469500 | 469500 | 469500 | 469000 | 252 |
| 366 | 20231211 | 124100 | 162912410500 | 469500 | 469500 | 470000 | 469500 | 1589 |
| 367 | 20231211 | 124000 | 162166363000 | 469500 | 469500 | 470000 | 469500 | 294 |
| 368 | 20231211 | 123900 | 162028283500 | 470000 | 470000 | 470000 | 469500 | 263 |
| 369 | 20231211 | 123800 | 161904750500 | 470000 | 469500 | 470000 | 469500 | 952 |
| 370 | 20231211 | 123700 | 161457740500 | 470000 | 469000 | 470000 | 469000 | 357 |
| 371 | 20231211 | 123600 | 161290073500 | 469000 | 469500 | 469500 | 469000 | 134 |
| 372 | 20231211 | 123500 | 161227182500 | 469500 | 469500 | 469500 | 469000 | 254 |
| 373 | 20231211 | 123400 | 161107934500 | 469000 | 470000 | 470500 | 469000 | 2157 |
| 374 | 20231211 | 123300 | 160094656000 | 470000 | 470500 | 470500 | 470000 | 437 |
| 375 | 20231211 | 123200 | 159889232500 | 470000 | 470500 | 470500 | 470000 | 123 |
| 376 | 20231211 | 123100 | 159831416500 | 470000 | 470500 | 470500 | 470000 | 332 |
| 377 | 20231211 | 123000 | 159675282500 | 470500 | 470500 | 470500 | 470000 | 299 |
| 378 | 20231211 | 122900 | 159534691500 | 470500 | 470000 | 470500 | 470000 | 198 |
| 379 | 20231211 | 122800 | 159441602000 | 470000 | 470000 | 470500 | 470000 | 119 |
| 380 | 20231211 | 122700 | 159385658000 | 470000 | 470000 | 470000 | 469500 | 808 |
| 381 | 20231211 | 122600 | 159005907500 | 470000 | 469500 | 470000 | 469500 | 169 |
| 382 | 20231211 | 122500 | 158926501000 | 469500 | 470000 | 470000 | 469500 | 684 |
| 383 | 20231211 | 122400 | 158605323000 | 470000 | 469500 | 470000 | 469500 | 157 |
| 384 | 20231211 | 122300 | 158531564000 | 470000 | 469000 | 470500 | 469000 | 1719 |
| 385 | 20231211 | 122200 | 157723962500 | 469000 | 469500 | 469500 | 469000 | 684 |
| 386 | 20231211 | 122100 | 157403000500 | 469500 | 470000 | 470500 | 469000 | 4244 |
| 387 | 20231211 | 122000 | 155409147000 | 470500 | 469500 | 470500 | 469000 | 910 |
| 388 | 20231211 | 121900 | 154981688500 | 469000 | 469000 | 470000 | 469000 | 2401 |
| 389 | 20231211 | 121800 | 153853925000 | 469500 | 469500 | 469500 | 469000 | 545 |
| 390 | 20231211 | 121700 | 153598098500 | 469000 | 469000 | 470000 | 469000 | 3352 |
| 391 | 20231211 | 121600 | 152023862500 | 469000 | 469000 | 469500 | 469000 | 392 |
| 392 | 20231211 | 121500 | 151840003500 | 469000 | 469500 | 469500 | 469000 | 3143 |
| 393 | 20231211 | 121400 | 150365932000 | 469000 | 469500 | 469500 | 469000 | 376 |
| 394 | 20231211 | 121300 | 150189570000 | 469000 | 469000 | 469500 | 469000 | 174 |
| 395 | 20231211 | 121200 | 150107935000 | 469000 | 469000 | 469500 | 469000 | 498 |
| 396 | 20231211 | 121100 | 149874298000 | 469000 | 469500 | 470000 | 469000 | 736 |
| 397 | 20231211 | 121000 | 149528785500 | 469500 | 469500 | 470000 | 469500 | 284 |
| 398 | 20231211 | 120900 | 149395433000 | 469500 | 469500 | 470000 | 469500 | 1393 |
| 399 | 20231211 | 120800 | 148741391500 | 469500 | 469500 | 470000 | 469500 | 2554 |
| 400 | 20231211 | 120700 | 147542203500 | 469500 | 470000 | 470000 | 469500 | 233 |
| 401 | 20231211 | 120600 | 147432771500 | 469500 | 469500 | 470000 | 469500 | 584 |
| 402 | 20231211 | 120500 | 147158554000 | 469500 | 470500 | 470500 | 469500 | 4509 |
| 403 | 20231211 | 120400 | 145039349500 | 470500 | 470000 | 470500 | 470000 | 426 |
| 404 | 20231211 | 120300 | 144839073500 | 470000 | 470000 | 470500 | 470000 | 692 |
| 405 | 20231211 | 120200 | 144513771000 | 470000 | 470000 | 470500 | 470000 | 127 |
| 406 | 20231211 | 120100 | 144454055500 | 470500 | 470500 | 471000 | 470000 | 1499 |
| 407 | 20231211 | 120000 | 143748797000 | 470500 | 470500 | 471000 | 470500 | 496 |
| 408 | 20231211 | 115900 | 143515402000 | 471000 | 470500 | 471000 | 470500 | 309 |
| 409 | 20231211 | 115800 | 143369943500 | 471000 | 470500 | 471000 | 470500 | 355 |
| 410 | 20231211 | 115700 | 143202888000 | 470500 | 471000 | 471000 | 470500 | 318 |
| 411 | 20231211 | 115600 | 143053150000 | 471000 | 471000 | 471500 | 471000 | 1249 |
| 412 | 20231211 | 115500 | 142464855000 | 471500 | 471000 | 471500 | 471000 | 376 |
| 413 | 20231211 | 115400 | 142287682000 | 471000 | 471500 | 471500 | 471000 | 254 |
| 414 | 20231211 | 115300 | 142167950500 | 471500 | 471000 | 471500 | 471000 | 265 |
| 415 | 20231211 | 115200 | 142043081000 | 471500 | 471500 | 471500 | 471000 | 242 |
| 416 | 20231211 | 115100 | 141929032000 | 471000 | 471500 | 472000 | 471000 | 6166 |
| 417 | 20231211 | 115000 | 139022648000 | 471500 | 472000 | 472000 | 471500 | 467 |
| 418 | 20231211 | 114900 | 138802422500 | 471500 | 472000 | 472000 | 471500 | 414 |
| 419 | 20231211 | 114800 | 138607148000 | 471500 | 472000 | 472000 | 471500 | 112 |
| 420 | 20231211 | 114700 | 138554301000 | 472000 | 472000 | 472000 | 471500 | 159 |
| 421 | 20231211 | 114600 | 138479297000 | 471500 | 472000 | 472500 | 471500 | 1152 |
| 422 | 20231211 | 114500 | 137935524500 | 472000 | 472500 | 472500 | 472000 | 133 |
| 423 | 20231211 | 114400 | 137872688000 | 472500 | 472000 | 472500 | 472000 | 442 |
| 424 | 20231211 | 114300 | 137664003500 | 472000 | 472500 | 472500 | 471500 | 797 |
| 425 | 20231211 | 114200 | 137287820500 | 472500 | 472500 | 472500 | 472000 | 279 |
| 426 | 20231211 | 114100 | 137156059500 | 472500 | 472500 | 472500 | 472000 | 280 |
| 427 | 20231211 | 114000 | 137023785000 | 472500 | 471500 | 472500 | 471500 | 364 |
| 428 | 20231211 | 113900 | 136851936000 | 472000 | 471500 | 472000 | 471500 | 233 |
| 429 | 20231211 | 113800 | 136741963500 | 472000 | 472000 | 472000 | 471500 | 807 |
| 430 | 20231211 | 113700 | 136361361000 | 472000 | 472000 | 472000 | 471500 | 149 |
| 431 | 20231211 | 113600 | 136291042500 | 472000 | 472000 | 472000 | 471500 | 450 |
| 432 | 20231211 | 113500 | 136078648500 | 472000 | 471500 | 472000 | 471500 | 202 |
| 433 | 20231211 | 113400 | 135983384500 | 471500 | 472000 | 472000 | 471500 | 218 |
| 434 | 20231211 | 113300 | 135880506000 | 471500 | 471500 | 472000 | 471500 | 207 |
| 435 | 20231211 | 113200 | 135782841000 | 471500 | 471500 | 472000 | 471500 | 699 |
| 436 | 20231211 | 113100 | 135453229000 | 471500 | 472000 | 472000 | 471500 | 136 |
| 437 | 20231211 | 113000 | 135389059500 | 471500 | 472000 | 472000 | 471500 | 316 |
| 438 | 20231211 | 112900 | 135239931500 | 471500 | 472000 | 472000 | 471500 | 297 |
| 439 | 20231211 | 112800 | 135099767000 | 471500 | 471500 | 472000 | 471500 | 326 |
| 440 | 20231211 | 112700 | 134946043000 | 472000 | 471500 | 472000 | 471500 | 170 |
| 441 | 20231211 | 112600 | 134865819000 | 472000 | 472500 | 472500 | 471500 | 617 |
| 442 | 20231211 | 112500 | 134574618500 | 472500 | 472000 | 473000 | 471500 | 1181 |
| 443 | 20231211 | 112400 | 134016754500 | 472000 | 473000 | 473000 | 471500 | 1742 |
| 444 | 20231211 | 112300 | 133194284500 | 472500 | 472500 | 473000 | 472500 | 199 |
| 445 | 20231211 | 112200 | 133100221000 | 472500 | 473000 | 473500 | 472500 | 2491 |
| 446 | 20231211 | 112100 | 131922360000 | 473500 | 473000 | 473500 | 473000 | 216 |
| 447 | 20231211 | 112000 | 131820148000 | 473500 | 473000 | 473500 | 473000 | 117 |
| 448 | 20231211 | 111900 | 131764773500 | 473000 | 472500 | 473000 | 472000 | 1147 |
| 449 | 20231211 | 111800 | 131222601000 | 472500 | 472000 | 472500 | 472000 | 279 |
| 450 | 20231211 | 111700 | 131090807000 | 472000 | 472500 | 472500 | 472000 | 238 |
| 451 | 20231211 | 111600 | 130978397000 | 472500 | 472000 | 472500 | 472000 | 622 |
| 452 | 20231211 | 111500 | 130684792500 | 472000 | 472000 | 472500 | 472000 | 1856 |
| 453 | 20231211 | 111400 | 129808727000 | 472500 | 472500 | 472500 | 472000 | 620 |
| 454 | 20231211 | 111300 | 129515794000 | 472500 | 473000 | 473000 | 472500 | 1519 |
| 455 | 20231211 | 111200 | 128798023000 | 473000 | 473000 | 473000 | 472500 | 272 |
| 456 | 20231211 | 111100 | 128669382500 | 473000 | 472500 | 473000 | 472500 | 149 |
| 457 | 20231211 | 111000 | 128598936000 | 472500 | 473000 | 473000 | 472500 | 430 |
| 458 | 20231211 | 110900 | 128395675000 | 473000 | 472000 | 473000 | 472000 | 2392 |
| 459 | 20231211 | 110800 | 127265091000 | 472000 | 472500 | 472500 | 472000 | 615 |
| 460 | 20231211 | 110700 | 126974677000 | 472500 | 472000 | 472500 | 472000 | 304 |
| 461 | 20231211 | 110600 | 126831059000 | 472000 | 472000 | 472500 | 472000 | 81 |
| 462 | 20231211 | 110500 | 126792814000 | 472000 | 472500 | 473000 | 472000 | 839 |
| 463 | 20231211 | 110400 | 126396613000 | 473000 | 472500 | 473000 | 472500 | 344 |
| 464 | 20231211 | 110300 | 126233929500 | 472500 | 473000 | 473000 | 472000 | 2908 |
| 465 | 20231211 | 110200 | 124858864500 | 473500 | 473500 | 473500 | 473000 | 293 |
| 466 | 20231211 | 110100 | 124720175000 | 473500 | 473500 | 473500 | 473000 | 160 |
| 467 | 20231211 | 110000 | 124644442000 | 473500 | 473500 | 473500 | 473000 | 270 |
| 468 | 20231211 | 105900 | 124516649500 | 473000 | 473000 | 473500 | 473000 | 323 |
| 469 | 20231211 | 105800 | 124363778000 | 473000 | 473000 | 473500 | 473000 | 242 |
| 470 | 20231211 | 105700 | 124249214000 | 473000 | 473500 | 473500 | 473000 | 275 |
| 471 | 20231211 | 105600 | 124119067000 | 473500 | 473000 | 473500 | 473000 | 255 |
| 472 | 20231211 | 105500 | 123998355000 | 473000 | 472500 | 473500 | 472500 | 1400 |
| 473 | 20231211 | 105400 | 123336166000 | 472500 | 473000 | 473000 | 472500 | 168 |
| 474 | 20231211 | 105300 | 123256758500 | 472500 | 472500 | 472500 | 472000 | 466 |
| 475 | 20231211 | 105200 | 123036575000 | 472500 | 472500 | 472500 | 472000 | 461 |
| 476 | 20231211 | 105100 | 122818775000 | 472500 | 472500 | 473000 | 472000 | 171 |
| 477 | 20231211 | 105000 | 122737973500 | 472500 | 472500 | 473000 | 472000 | 326 |
| 478 | 20231211 | 104900 | 122583920000 | 472500 | 472500 | 472500 | 472000 | 269 |
| 479 | 20231211 | 104800 | 122456838500 | 472500 | 472500 | 473000 | 472000 | 1111 |
| 480 | 20231211 | 104700 | 121931842500 | 472500 | 472500 | 473000 | 472500 | 212 |
| 481 | 20231211 | 104600 | 121831631000 | 473000 | 472500 | 473000 | 472500 | 179 |
| 482 | 20231211 | 104500 | 121747010000 | 472500 | 473000 | 473000 | 472500 | 108 |
| 483 | 20231211 | 104400 | 121695936000 | 473000 | 472000 | 473000 | 472000 | 174 |
| 484 | 20231211 | 104300 | 121613687500 | 472500 | 472500 | 473000 | 472500 | 553 |
| 485 | 20231211 | 104200 | 121352384500 | 472500 | 472500 | 473000 | 472500 | 401 |
| 486 | 20231211 | 104100 | 121162839500 | 473000 | 472500 | 473000 | 472500 | 325 |
| 487 | 20231211 | 104000 | 121009256000 | 472500 | 472000 | 472500 | 472000 | 412 |
| 488 | 20231211 | 103900 | 120814670500 | 472500 | 472000 | 472500 | 472000 | 457 |
| 489 | 20231211 | 103800 | 120598921500 | 472000 | 473000 | 473000 | 471500 | 1495 |
| 490 | 20231211 | 103700 | 119892913000 | 473000 | 473000 | 473000 | 472500 | 351 |
| 491 | 20231211 | 103600 | 119726912000 | 473000 | 472000 | 473000 | 472000 | 1834 |
| 492 | 20231211 | 103500 | 118860191500 | 472500 | 471500 | 472500 | 471500 | 382 |
| 493 | 20231211 | 103400 | 118679913000 | 471500 | 471500 | 472000 | 471500 | 1373 |
| 494 | 20231211 | 103300 | 118031892500 | 472000 | 471500 | 472000 | 471500 | 451 |
| 495 | 20231211 | 103200 | 117819152500 | 471500 | 471500 | 472000 | 471500 | 119 |
| 496 | 20231211 | 103100 | 117762997000 | 472000 | 472000 | 472500 | 471500 | 429 |
| 497 | 20231211 | 103000 | 117560522500 | 472000 | 471000 | 472000 | 471000 | 1174 |
| 498 | 20231211 | 102900 | 117006795000 | 471000 | 472000 | 472000 | 471000 | 1868 |
| 499 | 20231211 | 102800 | 116126084000 | 471500 | 471500 | 472000 | 471500 | 468 |
| 500 | 20231211 | 102700 | 115905361000 | 472000 | 472000 | 472000 | 471500 | 227 |
| 501 | 20231211 | 102600 | 115798268500 | 472000 | 472500 | 473000 | 471500 | 1400 |
| 502 | 20231211 | 102500 | 115137259000 | 472500 | 473500 | 473500 | 472500 | 388 |
| 503 | 20231211 | 102400 | 114953765500 | 473000 | 473500 | 473500 | 473000 | 236 |
| 504 | 20231211 | 102300 | 114842106500 | 473500 | 473000 | 473500 | 473000 | 670 |
| 505 | 20231211 | 102200 | 114525123500 | 473000 | 471500 | 473000 | 471500 | 1874 |
| 506 | 20231211 | 102100 | 113639819000 | 472000 | 472000 | 473000 | 471500 | 1931 |
| 507 | 20231211 | 102000 | 112728096000 | 472500 | 472500 | 473000 | 471500 | 3080 |
| 508 | 20231211 | 101900 | 111273715000 | 472500 | 473000 | 473500 | 472000 | 1938 |
| 509 | 20231211 | 101800 | 110357599000 | 473500 | 473000 | 473500 | 473000 | 260 |
| 510 | 20231211 | 101700 | 110234568000 | 473000 | 474000 | 474000 | 473000 | 1036 |
| 511 | 20231211 | 101600 | 109744214500 | 473500 | 474500 | 475000 | 473500 | 3067 |
| 512 | 20231211 | 101500 | 108289386000 | 474500 | 474500 | 474500 | 473500 | 3784 |
| 513 | 20231211 | 101400 | 106495428000 | 474000 | 473500 | 474500 | 473000 | 2512 |
| 514 | 20231211 | 101300 | 105305163000 | 473500 | 473000 | 473500 | 472500 | 2311 |
| 515 | 20231211 | 101200 | 104211666500 | 473000 | 473000 | 473000 | 472500 | 1049 |
| 516 | 20231211 | 101100 | 103715546500 | 473000 | 472500 | 473000 | 472500 | 1910 |
| 517 | 20231211 | 101000 | 102812776000 | 472500 | 472000 | 472500 | 471500 | 1784 |
| 518 | 20231211 | 100900 | 101970426500 | 471500 | 471000 | 472000 | 471000 | 1041 |
| 519 | 20231211 | 100800 | 101479614000 | 471000 | 471500 | 471500 | 471000 | 461 |
| 520 | 20231211 | 100700 | 101262285000 | 471500 | 471000 | 471500 | 470500 | 764 |
| 521 | 20231211 | 100600 | 100902439500 | 471000 | 471000 | 471000 | 470500 | 2674 |
| 522 | 20231211 | 100500 | 99643070500 | 471000 | 471000 | 471000 | 470500 | 806 |
| 523 | 20231211 | 100400 | 99263598500 | 471000 | 471000 | 471000 | 470500 | 933 |
| 524 | 20231211 | 100300 | 98824570000 | 470500 | 471000 | 471500 | 470500 | 1407 |
| 525 | 20231211 | 100200 | 98161980500 | 471500 | 471000 | 471500 | 471000 | 515 |
| 526 | 20231211 | 100100 | 97919278000 | 471000 | 471500 | 471500 | 471000 | 827 |
| 527 | 20231211 | 100000 | 97529541000 | 471000 | 471500 | 471500 | 471000 | 1080 |
| 528 | 20231211 | 095900 | 97020805000 | 471500 | 472000 | 472000 | 471000 | 1768 |
| 529 | 20231211 | 095800 | 96187150500 | 472000 | 472500 | 472500 | 471500 | 2152 |
| 530 | 20231211 | 095700 | 95171670000 | 472500 | 472500 | 472500 | 472000 | 841 |
| 531 | 20231211 | 095600 | 94774405500 | 472000 | 473000 | 473000 | 472000 | 2341 |
| 532 | 20231211 | 095500 | 93668550000 | 473000 | 472500 | 473000 | 472500 | 637 |
| 533 | 20231211 | 095400 | 93367280500 | 473000 | 472000 | 473000 | 471500 | 2352 |
| 534 | 20231211 | 095300 | 92256367000 | 472000 | 472000 | 472000 | 471500 | 761 |
| 535 | 20231211 | 095200 | 91897193500 | 472000 | 472000 | 472000 | 471500 | 2236 |
| 536 | 20231211 | 095100 | 90842084500 | 472000 | 471500 | 472000 | 471500 | 418 |
| 537 | 20231211 | 095000 | 90644915000 | 471500 | 471000 | 472000 | 471000 | 2225 |
| 538 | 20231211 | 094900 | 89595851000 | 471500 | 471500 | 471500 | 471000 | 447 |
| 539 | 20231211 | 094800 | 89385123000 | 471000 | 471000 | 471500 | 470500 | 968 |
| 540 | 20231211 | 094700 | 88929161000 | 471000 | 471000 | 471500 | 471000 | 1303 |
| 541 | 20231211 | 094600 | 88315169000 | 471000 | 470000 | 471000 | 469500 | 1377 |
| 542 | 20231211 | 094500 | 87667946500 | 469500 | 470000 | 470000 | 469000 | 3920 |
| 543 | 20231211 | 094400 | 85827355000 | 469500 | 470000 | 470000 | 469500 | 525 |
| 544 | 20231211 | 094300 | 85580783500 | 470000 | 470500 | 471000 | 469500 | 2741 |
| 545 | 20231211 | 094200 | 84292192500 | 470500 | 471500 | 471500 | 470500 | 1719 |
| 546 | 20231211 | 094100 | 83482602000 | 471000 | 471500 | 471500 | 471000 | 1722 |
| 547 | 20231211 | 094000 | 82671513500 | 471500 | 470500 | 471500 | 470500 | 2380 |
| 548 | 20231211 | 093900 | 81550900500 | 471000 | 471500 | 471500 | 470500 | 1551 |
| 549 | 20231211 | 093800 | 80820405500 | 471000 | 471000 | 471500 | 471000 | 437 |
| 550 | 20231211 | 093700 | 80614527500 | 471000 | 470000 | 471000 | 469500 | 1391 |
| 551 | 20231211 | 093600 | 79960070000 | 470000 | 469000 | 470500 | 469000 | 4012 |
| 552 | 20231211 | 093500 | 78074736500 | 469500 | 469500 | 470000 | 468500 | 3412 |
| 553 | 20231211 | 093400 | 76473340000 | 469000 | 469500 | 469500 | 468500 | 5225 |
| 554 | 20231211 | 093300 | 74021983500 | 469500 | 470000 | 470500 | 469500 | 1948 |
| 555 | 20231211 | 093200 | 73106775500 | 470500 | 470500 | 470500 | 470000 | 2657 |
| 556 | 20231211 | 093100 | 71857760500 | 470500 | 470500 | 471000 | 470000 | 4477 |
| 557 | 20231211 | 093000 | 69752080500 | 471000 | 471000 | 471500 | 470500 | 4483 |
| 558 | 20231211 | 092900 | 67640684000 | 471000 | 471500 | 472000 | 471000 | 2511 |
| 559 | 20231211 | 092800 | 66456828500 | 471000 | 471500 | 472000 | 471000 | 1727 |
| 560 | 20231211 | 092700 | 65643009500 | 471500 | 472000 | 472000 | 471000 | 3464 |
| 561 | 20231211 | 092600 | 64009641000 | 471500 | 471500 | 472000 | 471500 | 920 |
| 562 | 20231211 | 092500 | 63575529000 | 472000 | 472000 | 472500 | 471500 | 2662 |
| 563 | 20231211 | 092400 | 62319480000 | 472000 | 472000 | 472500 | 472000 | 736 |
| 564 | 20231211 | 092300 | 61971975000 | 472500 | 472500 | 473000 | 472000 | 1268 |
| 565 | 20231211 | 092200 | 61372880500 | 473500 | 473000 | 474000 | 472500 | 2539 |
| 566 | 20231211 | 092100 | 60170900500 | 473000 | 473000 | 474000 | 472500 | 2682 |
| 567 | 20231211 | 092000 | 58901958500 | 473000 | 472500 | 473000 | 472000 | 1002 |
| 568 | 20231211 | 091900 | 58428432000 | 472500 | 471500 | 472500 | 471000 | 2627 |
| 569 | 20231211 | 091800 | 57188914000 | 471500 | 471500 | 472500 | 471500 | 3373 |
| 570 | 20231211 | 091700 | 55597453500 | 472000 | 472000 | 473000 | 471000 | 5750 |
| 571 | 20231211 | 091600 | 52884361000 | 472000 | 474000 | 474500 | 472000 | 5658 |
| 572 | 20231211 | 091500 | 50206737500 | 474000 | 474000 | 474500 | 473000 | 1665 |
| 573 | 20231211 | 091400 | 49417841000 | 474000 | 474500 | 475000 | 474000 | 2357 |
| 574 | 20231211 | 091300 | 48299392500 | 474500 | 473000 | 475000 | 473000 | 3601 |
| 575 | 20231211 | 091200 | 46594391000 | 473500 | 474000 | 474000 | 473000 | 2598 |
| 576 | 20231211 | 091100 | 45364451500 | 474000 | 473000 | 474000 | 472000 | 2640 |
| 577 | 20231211 | 091000 | 44114158500 | 473000 | 473500 | 474500 | 472000 | 5765 |
| 578 | 20231211 | 090900 | 41384923000 | 473500 | 476500 | 477500 | 473000 | 9380 |
| 579 | 20231211 | 090800 | 36922384500 | 476500 | 475500 | 476500 | 475000 | 6161 |
| 580 | 20231211 | 090700 | 33991120500 | 475500 | 473500 | 476500 | 473500 | 12308 |
| 581 | 20231211 | 090600 | 28144747500 | 473000 | 472000 | 473500 | 471500 | 4172 |
| 582 | 20231211 | 090500 | 26173270500 | 472000 | 472000 | 472500 | 471500 | 3400 |
| 583 | 20231211 | 090400 | 24569057500 | 472000 | 473500 | 473500 | 471500 | 5854 |
| 584 | 20231211 | 090300 | 21804218500 | 473500 | 471500 | 473500 | 471500 | 5385 |
| 585 | 20231211 | 090200 | 19261428500 | 471500 | 472000 | 473000 | 471500 | 5367 |
| 586 | 20231211 | 090100 | 16727039500 | 472500 | 472000 | 474500 | 471500 | 8947 |
| 587 | 20231211 | 090000 | 12496207500 | 471500 | 474500 | 475000 | 470500 | 26384 |