34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 3 | 20231206 | 183900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 4 | 20231206 | 183800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 5 | 20231206 | 183700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 6 | 20231206 | 183600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 7 | 20231206 | 183500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 8 | 20231206 | 183400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 9 | 20231206 | 183300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 10 | 20231206 | 183200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 11 | 20231206 | 183100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 12 | 20231206 | 183000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 13 | 20231206 | 182900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 14 | 20231206 | 182800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 15 | 20231206 | 182700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 16 | 20231206 | 182600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 17 | 20231206 | 182500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 18 | 20231206 | 182400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 19 | 20231206 | 182300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 20 | 20231206 | 182200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 21 | 20231206 | 182100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 22 | 20231206 | 182000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 23 | 20231206 | 181900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 24 | 20231206 | 181800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 25 | 20231206 | 181700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 26 | 20231206 | 181600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 27 | 20231206 | 181500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 28 | 20231206 | 181400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 29 | 20231206 | 181300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 30 | 20231206 | 181200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 31 | 20231206 | 181100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 32 | 20231206 | 181000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 33 | 20231206 | 180900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 34 | 20231206 | 180800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 35 | 20231206 | 180700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 36 | 20231206 | 180600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 37 | 20231206 | 180500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 38 | 20231206 | 180400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 39 | 20231206 | 180300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 40 | 20231206 | 180200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 41 | 20231206 | 180100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 42 | 20231206 | 180000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 43 | 20231206 | 175900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 44 | 20231206 | 175800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 45 | 20231206 | 175700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 46 | 20231206 | 175600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 47 | 20231206 | 175500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 48 | 20231206 | 175400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 49 | 20231206 | 175300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 50 | 20231206 | 175200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 51 | 20231206 | 175100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 52 | 20231206 | 175000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 53 | 20231206 | 174900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 54 | 20231206 | 174800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 55 | 20231206 | 174700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 56 | 20231206 | 174600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 57 | 20231206 | 174500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 58 | 20231206 | 174400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 59 | 20231206 | 174300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 60 | 20231206 | 174200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 61 | 20231206 | 174100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 62 | 20231206 | 174000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 63 | 20231206 | 173900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 64 | 20231206 | 173800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 65 | 20231206 | 173700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 66 | 20231206 | 173600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 67 | 20231206 | 173500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 68 | 20231206 | 173400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 69 | 20231206 | 173300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 70 | 20231206 | 173200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 71 | 20231206 | 173100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 72 | 20231206 | 173000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 73 | 20231206 | 172900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 74 | 20231206 | 172800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 75 | 20231206 | 172700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 76 | 20231206 | 172600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 77 | 20231206 | 172500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 78 | 20231206 | 172400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 79 | 20231206 | 172300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 80 | 20231206 | 172200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 81 | 20231206 | 172100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 82 | 20231206 | 172000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 83 | 20231206 | 171900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 84 | 20231206 | 171800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 85 | 20231206 | 171700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 86 | 20231206 | 171600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 87 | 20231206 | 171500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 88 | 20231206 | 171400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 89 | 20231206 | 171300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 90 | 20231206 | 171200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 91 | 20231206 | 171100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 92 | 20231206 | 171000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 93 | 20231206 | 170900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 94 | 20231206 | 170800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 95 | 20231206 | 170700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 96 | 20231206 | 170600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 97 | 20231206 | 170500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 98 | 20231206 | 170400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 99 | 20231206 | 170300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 100 | 20231206 | 170200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 101 | 20231206 | 170100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 102 | 20231206 | 170000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 103 | 20231206 | 165900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 104 | 20231206 | 165800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 105 | 20231206 | 165700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 106 | 20231206 | 165600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 107 | 20231206 | 165500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 108 | 20231206 | 165400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 109 | 20231206 | 165300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 110 | 20231206 | 165200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 111 | 20231206 | 165100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 112 | 20231206 | 165000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 113 | 20231206 | 164900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 114 | 20231206 | 164800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 115 | 20231206 | 164700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 116 | 20231206 | 164600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 117 | 20231206 | 164500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 118 | 20231206 | 164400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 119 | 20231206 | 164300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 120 | 20231206 | 164200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 121 | 20231206 | 164100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 122 | 20231206 | 164000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 123 | 20231206 | 163900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 124 | 20231206 | 163800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 125 | 20231206 | 163700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 126 | 20231206 | 163600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 127 | 20231206 | 163500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 128 | 20231206 | 163400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 129 | 20231206 | 163300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 130 | 20231206 | 163200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 131 | 20231206 | 163100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 132 | 20231206 | 163000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 133 | 20231206 | 162900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 134 | 20231206 | 162800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 135 | 20231206 | 162700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 136 | 20231206 | 162600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 137 | 20231206 | 162500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 138 | 20231206 | 162400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 139 | 20231206 | 162300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 140 | 20231206 | 162200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 141 | 20231206 | 162100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 142 | 20231206 | 162000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 143 | 20231206 | 161900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 144 | 20231206 | 161800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 145 | 20231206 | 161700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 146 | 20231206 | 161600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 147 | 20231206 | 161500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 148 | 20231206 | 161400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 149 | 20231206 | 161300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 150 | 20231206 | 161200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 151 | 20231206 | 161100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 152 | 20231206 | 161000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 153 | 20231206 | 160900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 154 | 20231206 | 160800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 155 | 20231206 | 160700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 156 | 20231206 | 160600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 157 | 20231206 | 160500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 158 | 20231206 | 160400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 159 | 20231206 | 160300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 160 | 20231206 | 160200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 161 | 20231206 | 160100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 162 | 20231206 | 160000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 163 | 20231206 | 155900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 164 | 20231206 | 155800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 165 | 20231206 | 155700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 166 | 20231206 | 155600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 167 | 20231206 | 155500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 168 | 20231206 | 155400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 169 | 20231206 | 155300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 170 | 20231206 | 155200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 171 | 20231206 | 155100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 172 | 20231206 | 155000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 173 | 20231206 | 154900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 174 | 20231206 | 154800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 175 | 20231206 | 154700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 176 | 20231206 | 154600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 177 | 20231206 | 154500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 178 | 20231206 | 154400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 179 | 20231206 | 154300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 180 | 20231206 | 154200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 181 | 20231206 | 154100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 182 | 20231206 | 154000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 183 | 20231206 | 153900 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 184 | 20231206 | 153800 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 185 | 20231206 | 153700 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 186 | 20231206 | 153600 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 187 | 20231206 | 153500 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 188 | 20231206 | 153400 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 189 | 20231206 | 153300 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 190 | 20231206 | 153200 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 191 | 20231206 | 153100 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 192 | 20231206 | 153000 | 211130091000 | 318500 | 318500 | 318500 | 318500 | 27605 |
| 193 | 20231206 | 152900 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 194 | 20231206 | 152800 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 195 | 20231206 | 152700 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 196 | 20231206 | 152600 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 197 | 20231206 | 152500 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 198 | 20231206 | 152400 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 199 | 20231206 | 152300 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 200 | 20231206 | 152200 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 201 | 20231206 | 152100 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 202 | 20231206 | 152000 | 202337898500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 203 | 20231206 | 151900 | 202337898500 | 321000 | 321000 | 321500 | 320500 | 3562 |
| 204 | 20231206 | 151800 | 201194344000 | 320500 | 321000 | 321000 | 320500 | 850 |
| 205 | 20231206 | 151700 | 200921804500 | 321000 | 320000 | 321000 | 319500 | 5813 |
| 206 | 20231206 | 151600 | 199061315000 | 319500 | 319500 | 320000 | 319500 | 1023 |
| 207 | 20231206 | 151500 | 198734385000 | 320000 | 320000 | 320500 | 319500 | 634 |
| 208 | 20231206 | 151400 | 198531568500 | 320000 | 319500 | 320500 | 319500 | 8244 |
| 209 | 20231206 | 151300 | 195893775500 | 319500 | 320000 | 320000 | 319500 | 1664 |
| 210 | 20231206 | 151200 | 195362061000 | 319500 | 319500 | 320000 | 319500 | 902 |
| 211 | 20231206 | 151100 | 195073804000 | 319500 | 320500 | 320500 | 319500 | 1272 |
| 212 | 20231206 | 151000 | 194667157000 | 320000 | 320000 | 320500 | 319500 | 1206 |
| 213 | 20231206 | 150900 | 194281333500 | 320000 | 320500 | 320500 | 319500 | 2245 |
| 214 | 20231206 | 150800 | 193562873500 | 320000 | 320000 | 320500 | 320000 | 734 |
| 215 | 20231206 | 150700 | 193327756500 | 320000 | 321000 | 321000 | 320000 | 1924 |
| 216 | 20231206 | 150600 | 192711344000 | 321000 | 320500 | 321000 | 320000 | 1509 |
| 217 | 20231206 | 150500 | 192227463500 | 320000 | 321000 | 321000 | 320000 | 1471 |
| 218 | 20231206 | 150400 | 191755911000 | 321000 | 320500 | 321500 | 320000 | 5030 |
| 219 | 20231206 | 150300 | 190141937000 | 320500 | 319000 | 320500 | 319000 | 2641 |
| 220 | 20231206 | 150200 | 189297320500 | 319500 | 319000 | 319500 | 319000 | 832 |
| 221 | 20231206 | 150100 | 189031676000 | 319000 | 319500 | 319500 | 319000 | 1225 |
| 222 | 20231206 | 150000 | 188640815000 | 319500 | 318500 | 319500 | 318500 | 1570 |
| 223 | 20231206 | 145900 | 188140004000 | 318500 | 319000 | 319500 | 318500 | 3135 |
| 224 | 20231206 | 145800 | 187140329500 | 319000 | 319000 | 320000 | 319000 | 1884 |
| 225 | 20231206 | 145700 | 186538917000 | 319000 | 318500 | 319500 | 318000 | 2052 |
| 226 | 20231206 | 145600 | 185884517500 | 318000 | 319500 | 320000 | 318000 | 6726 |
| 227 | 20231206 | 145500 | 183740846000 | 319500 | 319500 | 320000 | 319500 | 850 |
| 228 | 20231206 | 145400 | 183469165500 | 320000 | 320500 | 320500 | 319500 | 1286 |
| 229 | 20231206 | 145300 | 183057453000 | 320500 | 319500 | 320500 | 319000 | 3061 |
| 230 | 20231206 | 145200 | 182078311000 | 319000 | 319500 | 320000 | 318500 | 5921 |
| 231 | 20231206 | 145100 | 180187295500 | 320000 | 321000 | 321000 | 319500 | 6189 |
| 232 | 20231206 | 145000 | 178206400500 | 320500 | 322000 | 322000 | 320000 | 10052 |
| 233 | 20231206 | 144900 | 174982309000 | 322000 | 322500 | 323000 | 321500 | 3895 |
| 234 | 20231206 | 144800 | 173727182000 | 322000 | 322500 | 322500 | 322000 | 1206 |
| 235 | 20231206 | 144700 | 173338567000 | 322500 | 322500 | 323000 | 322500 | 1130 |
| 236 | 20231206 | 144600 | 172974067000 | 322500 | 323000 | 323000 | 322500 | 1331 |
| 237 | 20231206 | 144500 | 172544745000 | 323000 | 323500 | 323500 | 322500 | 781 |
| 238 | 20231206 | 144400 | 172292777000 | 323000 | 323500 | 323500 | 322500 | 2849 |
| 239 | 20231206 | 144300 | 171372679500 | 323500 | 323500 | 324000 | 323000 | 1730 |
| 240 | 20231206 | 144200 | 170813015000 | 323500 | 324500 | 324500 | 323500 | 1720 |
| 241 | 20231206 | 144100 | 170255769000 | 324000 | 324500 | 324500 | 324000 | 518 |
| 242 | 20231206 | 144000 | 170087867500 | 324500 | 324500 | 324500 | 324000 | 341 |
| 243 | 20231206 | 143900 | 169977307000 | 324500 | 324500 | 325000 | 324000 | 1085 |
| 244 | 20231206 | 143800 | 169625242000 | 324000 | 324000 | 324500 | 324000 | 387 |
| 245 | 20231206 | 143700 | 169499744500 | 324000 | 324500 | 324500 | 324000 | 394 |
| 246 | 20231206 | 143600 | 169372040000 | 324000 | 324500 | 325000 | 324000 | 602 |
| 247 | 20231206 | 143500 | 169176693500 | 324500 | 324500 | 325000 | 324500 | 836 |
| 248 | 20231206 | 143400 | 168905295500 | 324500 | 325000 | 325500 | 324500 | 591 |
| 249 | 20231206 | 143300 | 168713260500 | 325500 | 325000 | 325500 | 324500 | 532 |
| 250 | 20231206 | 143200 | 168540384500 | 325000 | 325000 | 325000 | 324000 | 738 |
| 251 | 20231206 | 143100 | 168300893000 | 324500 | 324500 | 325000 | 324000 | 1139 |
| 252 | 20231206 | 143000 | 167931299500 | 324500 | 324500 | 325000 | 324500 | 289 |
| 253 | 20231206 | 142900 | 167837422000 | 324500 | 325500 | 325500 | 324500 | 559 |
| 254 | 20231206 | 142800 | 167655800500 | 325000 | 325500 | 325500 | 325000 | 344 |
| 255 | 20231206 | 142700 | 167543868000 | 325500 | 325000 | 325500 | 325000 | 897 |
| 256 | 20231206 | 142600 | 167252136500 | 325000 | 324500 | 325000 | 324000 | 1391 |
| 257 | 20231206 | 142500 | 166800738500 | 324500 | 324500 | 324500 | 324000 | 475 |
| 258 | 20231206 | 142400 | 166646671500 | 324500 | 324500 | 324500 | 324000 | 187 |
| 259 | 20231206 | 142300 | 166586026500 | 324000 | 324000 | 324500 | 324000 | 229 |
| 260 | 20231206 | 142200 | 166511757500 | 324500 | 324500 | 324500 | 324000 | 475 |
| 261 | 20231206 | 142100 | 166357657500 | 324500 | 324500 | 325000 | 324000 | 605 |
| 262 | 20231206 | 142000 | 166161352000 | 324500 | 324000 | 324500 | 324000 | 52 |
| 263 | 20231206 | 141900 | 166144499500 | 324500 | 324500 | 324500 | 324000 | 267 |
| 264 | 20231206 | 141800 | 166057913000 | 324500 | 324500 | 324500 | 324000 | 441 |
| 265 | 20231206 | 141700 | 165914860500 | 324500 | 324500 | 324500 | 324000 | 267 |
| 266 | 20231206 | 141600 | 165828316000 | 324000 | 324000 | 324000 | 323500 | 465 |
| 267 | 20231206 | 141500 | 165677689000 | 324000 | 324500 | 324500 | 323500 | 1007 |
| 268 | 20231206 | 141400 | 165351413000 | 324000 | 325000 | 325000 | 324000 | 1589 |
| 269 | 20231206 | 141300 | 164835554500 | 324500 | 325000 | 325000 | 324500 | 172 |
| 270 | 20231206 | 141200 | 164779695000 | 325000 | 324500 | 325000 | 324500 | 166 |
| 271 | 20231206 | 141100 | 164725774500 | 325000 | 325000 | 325500 | 324500 | 1330 |
| 272 | 20231206 | 141000 | 164293557500 | 324500 | 325000 | 325000 | 324000 | 2599 |
| 273 | 20231206 | 140900 | 163450149000 | 325000 | 324000 | 325000 | 324000 | 896 |
| 274 | 20231206 | 140800 | 163159434500 | 324500 | 324500 | 325000 | 324000 | 601 |
| 275 | 20231206 | 140700 | 162964430500 | 324500 | 325000 | 325000 | 324000 | 803 |
| 276 | 20231206 | 140600 | 162703829500 | 325000 | 323500 | 325000 | 323500 | 1526 |
| 277 | 20231206 | 140500 | 162208675000 | 324000 | 324500 | 324500 | 323500 | 688 |
| 278 | 20231206 | 140400 | 161985817500 | 324000 | 324000 | 324500 | 323500 | 1058 |
| 279 | 20231206 | 140300 | 161643026000 | 323500 | 323000 | 324000 | 323000 | 5420 |
| 280 | 20231206 | 140200 | 159891544500 | 323000 | 323500 | 324000 | 323000 | 2659 |
| 281 | 20231206 | 140100 | 159031529500 | 323500 | 324500 | 324500 | 323500 | 2309 |
| 282 | 20231206 | 140000 | 158283423000 | 324500 | 324000 | 324500 | 324000 | 1256 |
| 283 | 20231206 | 135900 | 157876220000 | 324000 | 325000 | 325000 | 324000 | 1289 |
| 284 | 20231206 | 135800 | 157458175500 | 324500 | 324500 | 325000 | 324500 | 702 |
| 285 | 20231206 | 135700 | 157230371000 | 324500 | 324500 | 325000 | 324500 | 917 |
| 286 | 20231206 | 135600 | 156932754500 | 324500 | 324500 | 325000 | 324500 | 552 |
| 287 | 20231206 | 135500 | 156753581000 | 324500 | 325500 | 326000 | 324500 | 668 |
| 288 | 20231206 | 135400 | 156536407500 | 325500 | 325000 | 326000 | 325000 | 277 |
| 289 | 20231206 | 135300 | 156446234500 | 325000 | 325500 | 325500 | 325000 | 284 |
| 290 | 20231206 | 135200 | 156353862500 | 325500 | 325500 | 326000 | 324500 | 574 |
| 291 | 20231206 | 135100 | 156167155000 | 325000 | 324500 | 325500 | 324000 | 2283 |
| 292 | 20231206 | 135000 | 155425675500 | 324500 | 324500 | 325000 | 324500 | 1967 |
| 293 | 20231206 | 134900 | 154787332500 | 325000 | 325000 | 325500 | 324500 | 1226 |
| 294 | 20231206 | 134800 | 154388929500 | 325000 | 325500 | 325500 | 325000 | 282 |
| 295 | 20231206 | 134700 | 154297232000 | 325500 | 325500 | 326000 | 325500 | 396 |
| 296 | 20231206 | 134600 | 154168286500 | 326000 | 326000 | 326000 | 325500 | 430 |
| 297 | 20231206 | 134500 | 154028315500 | 325500 | 325500 | 326000 | 325500 | 208 |
| 298 | 20231206 | 134400 | 153960585500 | 325500 | 326000 | 326000 | 325500 | 639 |
| 299 | 20231206 | 134300 | 153752552500 | 326000 | 325500 | 326000 | 325500 | 142 |
| 300 | 20231206 | 134200 | 153706312000 | 326000 | 325500 | 326000 | 325500 | 257 |
| 301 | 20231206 | 134100 | 153622642000 | 325500 | 325500 | 326000 | 325500 | 363 |
| 302 | 20231206 | 134000 | 153504424000 | 326000 | 325500 | 326000 | 325000 | 887 |
| 303 | 20231206 | 133900 | 153215792000 | 325000 | 325500 | 325500 | 325000 | 927 |
| 304 | 20231206 | 133800 | 152914186000 | 325500 | 325500 | 326000 | 325500 | 269 |
| 305 | 20231206 | 133700 | 152826605500 | 325500 | 326000 | 326000 | 325500 | 249 |
| 306 | 20231206 | 133600 | 152745534000 | 325500 | 326000 | 326500 | 325500 | 792 |
| 307 | 20231206 | 133500 | 152487346500 | 326000 | 326500 | 326500 | 326000 | 215 |
| 308 | 20231206 | 133400 | 152417246500 | 326500 | 326500 | 327000 | 326000 | 491 |
| 309 | 20231206 | 133300 | 152257096000 | 326000 | 326500 | 326500 | 326000 | 396 |
| 310 | 20231206 | 133200 | 152127908500 | 326000 | 326500 | 326500 | 326000 | 666 |
| 311 | 20231206 | 133100 | 151910563000 | 326500 | 327000 | 327000 | 326500 | 319 |
| 312 | 20231206 | 133000 | 151806402500 | 326500 | 326500 | 327000 | 326500 | 232 |
| 313 | 20231206 | 132900 | 151730568000 | 326500 | 327000 | 327000 | 326500 | 385 |
| 314 | 20231206 | 132800 | 151604731500 | 327000 | 326000 | 327000 | 326000 | 341 |
| 315 | 20231206 | 132700 | 151493386000 | 326000 | 326000 | 326500 | 326000 | 103 |
| 316 | 20231206 | 132600 | 151459790500 | 326500 | 325500 | 326500 | 325500 | 1172 |
| 317 | 20231206 | 132500 | 151078020500 | 326000 | 326500 | 326500 | 325000 | 837 |
| 318 | 20231206 | 132400 | 150805672500 | 325500 | 325000 | 326500 | 324500 | 3891 |
| 319 | 20231206 | 132300 | 149538354000 | 325000 | 325000 | 325500 | 325000 | 706 |
| 320 | 20231206 | 132200 | 149308821500 | 325000 | 325500 | 325500 | 325000 | 1042 |
| 321 | 20231206 | 132100 | 148970104500 | 325000 | 325500 | 326000 | 325000 | 807 |
| 322 | 20231206 | 132000 | 148707613500 | 325500 | 325500 | 326000 | 325000 | 809 |
| 323 | 20231206 | 131900 | 148444299000 | 325500 | 326000 | 326000 | 325000 | 1598 |
| 324 | 20231206 | 131800 | 147924119000 | 325500 | 326500 | 327000 | 325500 | 3061 |
| 325 | 20231206 | 131700 | 146926157500 | 326500 | 326500 | 327000 | 326500 | 144 |
| 326 | 20231206 | 131600 | 146879135000 | 327000 | 326500 | 327000 | 326500 | 621 |
| 327 | 20231206 | 131500 | 146676362500 | 326500 | 326500 | 327000 | 326500 | 493 |
| 328 | 20231206 | 131400 | 146515386000 | 326500 | 327000 | 327000 | 326500 | 258 |
| 329 | 20231206 | 131300 | 146431141500 | 326500 | 327000 | 327000 | 326500 | 256 |
| 330 | 20231206 | 131200 | 146347505500 | 326500 | 326500 | 327000 | 326500 | 143 |
| 331 | 20231206 | 131100 | 146300801000 | 326500 | 326500 | 327000 | 326500 | 220 |
| 332 | 20231206 | 131000 | 146228957000 | 326500 | 327000 | 327000 | 326500 | 384 |
| 333 | 20231206 | 130900 | 146103572000 | 326500 | 326500 | 327000 | 326500 | 408 |
| 334 | 20231206 | 130800 | 145970329500 | 326500 | 326500 | 327000 | 326000 | 524 |
| 335 | 20231206 | 130700 | 145799213000 | 326500 | 327000 | 327000 | 326500 | 756 |
| 336 | 20231206 | 130600 | 145552349000 | 326500 | 326500 | 327000 | 326500 | 738 |
| 337 | 20231206 | 130500 | 145311384500 | 326500 | 327000 | 327500 | 326500 | 715 |
| 338 | 20231206 | 130400 | 145077877500 | 327000 | 327000 | 327500 | 327000 | 2011 |
| 339 | 20231206 | 130300 | 144420081000 | 327000 | 327500 | 328000 | 327000 | 1269 |
| 340 | 20231206 | 130200 | 144004481000 | 327500 | 328000 | 328000 | 327500 | 177 |
| 341 | 20231206 | 130100 | 143946501000 | 327500 | 328000 | 328000 | 327500 | 137 |
| 342 | 20231206 | 130000 | 143901616000 | 327500 | 327500 | 328000 | 327500 | 1493 |
| 343 | 20231206 | 125900 | 143412639000 | 327500 | 327500 | 328000 | 327500 | 122 |
| 344 | 20231206 | 125800 | 143372681000 | 327500 | 328000 | 328000 | 327500 | 226 |
| 345 | 20231206 | 125700 | 143298606500 | 327500 | 327500 | 328000 | 327500 | 131 |
| 346 | 20231206 | 125600 | 143255656500 | 328000 | 328000 | 328000 | 327500 | 610 |
| 347 | 20231206 | 125500 | 143055869500 | 328000 | 328000 | 328000 | 327500 | 54 |
| 348 | 20231206 | 125400 | 143038172500 | 328000 | 327500 | 328000 | 327000 | 500 |
| 349 | 20231206 | 125300 | 142874441500 | 327500 | 327500 | 328000 | 327500 | 333 |
| 350 | 20231206 | 125200 | 142765374500 | 327500 | 327000 | 327500 | 327000 | 209 |
| 351 | 20231206 | 125100 | 142696960500 | 327000 | 327500 | 327500 | 327000 | 873 |
| 352 | 20231206 | 125000 | 142411221000 | 328000 | 327500 | 328000 | 327000 | 679 |
| 353 | 20231206 | 124900 | 142188874000 | 327500 | 328000 | 328000 | 327500 | 394 |
| 354 | 20231206 | 124800 | 142059835000 | 327500 | 328000 | 328500 | 327000 | 1092 |
| 355 | 20231206 | 124700 | 141701984000 | 328500 | 328000 | 328500 | 327500 | 193 |
| 356 | 20231206 | 124600 | 141638674000 | 328000 | 328000 | 328000 | 327000 | 2110 |
| 357 | 20231206 | 124500 | 140947524000 | 328000 | 328000 | 328000 | 328000 | 438 |
| 358 | 20231206 | 124400 | 140803860000 | 328000 | 328500 | 328500 | 328000 | 70 |
| 359 | 20231206 | 124300 | 140780878000 | 328000 | 328500 | 329000 | 328000 | 521 |
| 360 | 20231206 | 124200 | 140609721500 | 329000 | 328500 | 329000 | 328500 | 148 |
| 361 | 20231206 | 124100 | 140561099500 | 329000 | 329000 | 329000 | 328500 | 296 |
| 362 | 20231206 | 124000 | 140463726000 | 329000 | 328500 | 329000 | 328500 | 110 |
| 363 | 20231206 | 123900 | 140427589000 | 328500 | 328500 | 329000 | 328500 | 278 |
| 364 | 20231206 | 123800 | 140336234000 | 328500 | 328500 | 329000 | 328500 | 102 |
| 365 | 20231206 | 123700 | 140302708500 | 328500 | 328500 | 329000 | 328500 | 291 |
| 366 | 20231206 | 123600 | 140207089500 | 328500 | 328000 | 329000 | 328000 | 476 |
| 367 | 20231206 | 123500 | 140050727000 | 328000 | 328000 | 328500 | 328000 | 267 |
| 368 | 20231206 | 123400 | 139963114000 | 328000 | 328000 | 328500 | 328000 | 505 |
| 369 | 20231206 | 123300 | 139797380000 | 328000 | 328000 | 328500 | 327500 | 2243 |
| 370 | 20231206 | 123200 | 139061306500 | 327500 | 328000 | 328500 | 327500 | 1422 |
| 371 | 20231206 | 123100 | 138594892000 | 328000 | 328500 | 329000 | 328000 | 1600 |
| 372 | 20231206 | 123000 | 138069297000 | 329000 | 328500 | 329000 | 328500 | 203 |
| 373 | 20231206 | 122900 | 138002562500 | 328500 | 328500 | 329000 | 328500 | 227 |
| 374 | 20231206 | 122800 | 137927940000 | 328500 | 329000 | 329500 | 328500 | 1163 |
| 375 | 20231206 | 122700 | 137545307000 | 329000 | 329000 | 329500 | 329000 | 149 |
| 376 | 20231206 | 122600 | 137496260000 | 329000 | 329500 | 329500 | 329000 | 474 |
| 377 | 20231206 | 122500 | 137340104000 | 329500 | 329000 | 329500 | 329000 | 937 |
| 378 | 20231206 | 122400 | 137031388000 | 329000 | 329500 | 329500 | 329000 | 830 |
| 379 | 20231206 | 122300 | 136758288500 | 329500 | 329000 | 329500 | 329000 | 1004 |
| 380 | 20231206 | 122200 | 136427970500 | 329000 | 329000 | 329500 | 329000 | 408 |
| 381 | 20231206 | 122100 | 136293682000 | 329000 | 329000 | 329500 | 329000 | 221 |
| 382 | 20231206 | 122000 | 136220913000 | 329000 | 329000 | 329500 | 329000 | 145 |
| 383 | 20231206 | 121900 | 136173146000 | 329500 | 329000 | 329500 | 329000 | 617 |
| 384 | 20231206 | 121800 | 135970141000 | 329000 | 329000 | 329500 | 328500 | 1262 |
| 385 | 20231206 | 121700 | 135554946000 | 329000 | 329000 | 329500 | 329000 | 1069 |
| 386 | 20231206 | 121600 | 135203139500 | 329500 | 329500 | 330000 | 329000 | 1400 |
| 387 | 20231206 | 121500 | 134741798500 | 329500 | 329500 | 330000 | 329500 | 514 |
| 388 | 20231206 | 121400 | 134572432000 | 330000 | 330000 | 330500 | 329500 | 750 |
| 389 | 20231206 | 121300 | 134324939000 | 330500 | 330000 | 330500 | 330000 | 151 |
| 390 | 20231206 | 121200 | 134275097000 | 330000 | 330000 | 330000 | 330000 | 1168 |
| 391 | 20231206 | 121100 | 133889657000 | 330000 | 329500 | 330000 | 329500 | 331 |
| 392 | 20231206 | 121000 | 133780527500 | 329500 | 330000 | 330000 | 329500 | 527 |
| 393 | 20231206 | 120900 | 133606839000 | 330000 | 330000 | 330500 | 330000 | 1264 |
| 394 | 20231206 | 120800 | 133189623500 | 330000 | 330500 | 330500 | 330000 | 289 |
| 395 | 20231206 | 120700 | 133094209000 | 330500 | 330500 | 330500 | 330000 | 338 |
| 396 | 20231206 | 120600 | 132982597500 | 330500 | 330500 | 330500 | 330000 | 1677 |
| 397 | 20231206 | 120500 | 132428431500 | 330500 | 331000 | 331000 | 330000 | 1806 |
| 398 | 20231206 | 120400 | 131831430000 | 331000 | 330500 | 331000 | 330500 | 3275 |
| 399 | 20231206 | 120300 | 130747457500 | 330500 | 330500 | 331000 | 330500 | 1191 |
| 400 | 20231206 | 120200 | 130353692000 | 331000 | 329000 | 331000 | 329000 | 6084 |
| 401 | 20231206 | 120100 | 128345435500 | 329000 | 329500 | 329500 | 329000 | 274 |
| 402 | 20231206 | 120000 | 128255202500 | 329500 | 329500 | 329500 | 329000 | 196 |
| 403 | 20231206 | 115900 | 128190623500 | 329500 | 330000 | 330000 | 329000 | 245 |
| 404 | 20231206 | 115800 | 128109897000 | 329500 | 329500 | 330000 | 329000 | 1407 |
| 405 | 20231206 | 115700 | 127646139500 | 329500 | 329500 | 330000 | 329500 | 313 |
| 406 | 20231206 | 115600 | 127542976000 | 329500 | 329500 | 330000 | 329000 | 1398 |
| 407 | 20231206 | 115500 | 127082355500 | 329500 | 329000 | 329500 | 329000 | 425 |
| 408 | 20231206 | 115400 | 126942485500 | 329000 | 329000 | 329500 | 328500 | 592 |
| 409 | 20231206 | 115300 | 126747711000 | 329000 | 330000 | 330000 | 328500 | 3379 |
| 410 | 20231206 | 115200 | 125635249500 | 329500 | 329500 | 330000 | 329500 | 138 |
| 411 | 20231206 | 115100 | 125589775000 | 329500 | 330000 | 330000 | 329500 | 916 |
| 412 | 20231206 | 115000 | 125287931000 | 330000 | 330000 | 330000 | 329500 | 390 |
| 413 | 20231206 | 114900 | 125159382500 | 330000 | 329500 | 330000 | 329500 | 988 |
| 414 | 20231206 | 114800 | 124833626000 | 330000 | 330000 | 330000 | 329500 | 317 |
| 415 | 20231206 | 114700 | 124729054500 | 330000 | 329500 | 330000 | 329500 | 1561 |
| 416 | 20231206 | 114600 | 124214536500 | 329500 | 330000 | 330000 | 329500 | 4964 |
| 417 | 20231206 | 114500 | 122578319000 | 329500 | 329500 | 329500 | 329000 | 1662 |
| 418 | 20231206 | 114400 | 122030721500 | 329000 | 329000 | 329500 | 329000 | 2288 |
| 419 | 20231206 | 114300 | 121277063000 | 329500 | 329000 | 329500 | 329000 | 1300 |
| 420 | 20231206 | 114200 | 120849338500 | 329000 | 328000 | 329000 | 328000 | 837 |
| 421 | 20231206 | 114100 | 120574377000 | 328500 | 328500 | 328500 | 328000 | 118 |
| 422 | 20231206 | 114000 | 120535632500 | 328000 | 328500 | 328500 | 328000 | 102 |
| 423 | 20231206 | 113900 | 120502138000 | 328500 | 328000 | 328500 | 328000 | 1012 |
| 424 | 20231206 | 113800 | 120169696500 | 328500 | 328500 | 329000 | 328000 | 321 |
| 425 | 20231206 | 113700 | 120064249500 | 328500 | 328500 | 328500 | 328000 | 606 |
| 426 | 20231206 | 113600 | 119865199000 | 328500 | 328000 | 328500 | 328000 | 93 |
| 427 | 20231206 | 113500 | 119834664500 | 328500 | 328500 | 328500 | 328000 | 82 |
| 428 | 20231206 | 113400 | 119807746000 | 328500 | 328500 | 328500 | 328000 | 329 |
| 429 | 20231206 | 113300 | 119699818500 | 328000 | 328500 | 328500 | 328000 | 1858 |
| 430 | 20231206 | 113200 | 119089768000 | 328500 | 329000 | 329000 | 328500 | 471 |
| 431 | 20231206 | 113100 | 118934824000 | 328500 | 328500 | 329000 | 328500 | 459 |
| 432 | 20231206 | 113000 | 118783840000 | 328500 | 329000 | 329000 | 328500 | 223 |
| 433 | 20231206 | 112900 | 118710477000 | 329000 | 329000 | 329500 | 328500 | 1637 |
| 434 | 20231206 | 112800 | 118172001500 | 329000 | 329000 | 329500 | 329000 | 995 |
| 435 | 20231206 | 112700 | 117844641000 | 329000 | 328500 | 329000 | 328000 | 2711 |
| 436 | 20231206 | 112600 | 116952986000 | 328500 | 328500 | 328500 | 328000 | 621 |
| 437 | 20231206 | 112500 | 116749017000 | 328000 | 328500 | 328500 | 328000 | 327 |
| 438 | 20231206 | 112400 | 116641703500 | 328500 | 328500 | 328500 | 328000 | 361 |
| 439 | 20231206 | 112300 | 116523156000 | 328500 | 328500 | 328500 | 328000 | 711 |
| 440 | 20231206 | 112200 | 116289611500 | 328500 | 329000 | 329000 | 328500 | 187 |
| 441 | 20231206 | 112100 | 116228113000 | 329000 | 328000 | 329000 | 328000 | 1394 |
| 442 | 20231206 | 112000 | 115770148500 | 328500 | 328500 | 328500 | 328000 | 152 |
| 443 | 20231206 | 111900 | 115720256500 | 328000 | 328500 | 328500 | 328000 | 1004 |
| 444 | 20231206 | 111800 | 115390487500 | 328500 | 328500 | 328500 | 328000 | 747 |
| 445 | 20231206 | 111700 | 115145252500 | 328500 | 328000 | 328500 | 327500 | 2068 |
| 446 | 20231206 | 111600 | 114466964000 | 327500 | 328000 | 328000 | 327500 | 225 |
| 447 | 20231206 | 111500 | 114393184000 | 327500 | 327500 | 328000 | 327500 | 138 |
| 448 | 20231206 | 111400 | 114347969500 | 327500 | 328000 | 328000 | 327500 | 101 |
| 449 | 20231206 | 111300 | 114314883500 | 328000 | 327500 | 328000 | 327500 | 568 |
| 450 | 20231206 | 111200 | 114128590500 | 327500 | 327500 | 328000 | 327000 | 420 |
| 451 | 20231206 | 111100 | 113991047500 | 327000 | 327000 | 327500 | 327000 | 581 |
| 452 | 20231206 | 111000 | 113800936000 | 327500 | 327500 | 327500 | 327000 | 350 |
| 453 | 20231206 | 110900 | 113686365000 | 327500 | 327500 | 328000 | 327000 | 692 |
| 454 | 20231206 | 110800 | 113459713000 | 327500 | 327000 | 328000 | 327000 | 594 |
| 455 | 20231206 | 110700 | 113265176000 | 327000 | 326500 | 327500 | 326500 | 2772 |
| 456 | 20231206 | 110600 | 112358627000 | 326500 | 327000 | 327500 | 326500 | 539 |
| 457 | 20231206 | 110500 | 112182441000 | 327000 | 327500 | 327500 | 326500 | 701 |
| 458 | 20231206 | 110400 | 111953224500 | 327000 | 328000 | 328000 | 327000 | 551 |
| 459 | 20231206 | 110300 | 111772734000 | 327500 | 328000 | 328000 | 327500 | 176 |
| 460 | 20231206 | 110200 | 111715030500 | 328000 | 328000 | 328500 | 328000 | 398 |
| 461 | 20231206 | 110100 | 111584484000 | 328000 | 328500 | 328500 | 328000 | 292 |
| 462 | 20231206 | 110000 | 111488705000 | 328000 | 328500 | 328500 | 328000 | 241 |
| 463 | 20231206 | 105900 | 111409584500 | 328500 | 328500 | 329000 | 328000 | 1558 |
| 464 | 20231206 | 105800 | 110897860000 | 328500 | 328500 | 329000 | 328500 | 928 |
| 465 | 20231206 | 105700 | 110592625500 | 329000 | 328500 | 329000 | 328000 | 1255 |
| 466 | 20231206 | 105600 | 110180195500 | 328500 | 328000 | 328500 | 328000 | 261 |
| 467 | 20231206 | 105500 | 110094540500 | 328000 | 328500 | 328500 | 328000 | 369 |
| 468 | 20231206 | 105400 | 109973466000 | 328500 | 328500 | 329000 | 328000 | 606 |
| 469 | 20231206 | 105300 | 109774416500 | 328500 | 329000 | 329500 | 328000 | 4402 |
| 470 | 20231206 | 105200 | 108326222500 | 329500 | 329500 | 330000 | 329000 | 4808 |
| 471 | 20231206 | 105100 | 106741968000 | 329500 | 329000 | 329500 | 328500 | 2696 |
| 472 | 20231206 | 105000 | 105854658000 | 328500 | 328000 | 329000 | 327500 | 2841 |
| 473 | 20231206 | 104900 | 104921395000 | 328500 | 328500 | 329000 | 328000 | 2542 |
| 474 | 20231206 | 104800 | 104086654500 | 328500 | 329000 | 329000 | 328500 | 973 |
| 475 | 20231206 | 104700 | 103766759000 | 329000 | 329000 | 329000 | 328500 | 699 |
| 476 | 20231206 | 104600 | 103536950000 | 329000 | 329000 | 329500 | 329000 | 4717 |
| 477 | 20231206 | 104500 | 101984970500 | 329000 | 328000 | 329000 | 328000 | 2240 |
| 478 | 20231206 | 104400 | 101249122500 | 328000 | 326500 | 328500 | 326500 | 4608 |
| 479 | 20231206 | 104300 | 99739282500 | 326500 | 326500 | 327000 | 326500 | 661 |
| 480 | 20231206 | 104200 | 99523363000 | 326500 | 326000 | 326500 | 326000 | 238 |
| 481 | 20231206 | 104100 | 99445724500 | 326000 | 326500 | 326500 | 326000 | 361 |
| 482 | 20231206 | 104000 | 99327983000 | 326500 | 327000 | 327500 | 326000 | 1940 |
| 483 | 20231206 | 103900 | 98693886500 | 327000 | 327500 | 327500 | 326500 | 929 |
| 484 | 20231206 | 103800 | 98390071000 | 327500 | 327500 | 328000 | 327500 | 1483 |
| 485 | 20231206 | 103700 | 97904310500 | 327500 | 327500 | 327500 | 327000 | 1413 |
| 486 | 20231206 | 103600 | 97441588000 | 327500 | 327500 | 327500 | 327000 | 397 |
| 487 | 20231206 | 103500 | 97311712500 | 327500 | 326500 | 327500 | 326500 | 821 |
| 488 | 20231206 | 103400 | 97043325000 | 326000 | 327000 | 327000 | 325500 | 1391 |
| 489 | 20231206 | 103300 | 96589616500 | 327000 | 327000 | 327500 | 327000 | 702 |
| 490 | 20231206 | 103200 | 96360013000 | 327000 | 327500 | 327500 | 326500 | 1439 |
| 491 | 20231206 | 103100 | 95889457000 | 327000 | 327000 | 327500 | 326500 | 1084 |
| 492 | 20231206 | 103000 | 95535016000 | 327000 | 326500 | 327000 | 326000 | 864 |
| 493 | 20231206 | 102900 | 95252907500 | 326500 | 325500 | 326500 | 325000 | 1526 |
| 494 | 20231206 | 102800 | 94755834000 | 325500 | 325500 | 325500 | 325000 | 298 |
| 495 | 20231206 | 102700 | 94658958500 | 325500 | 325000 | 325500 | 325000 | 608 |
| 496 | 20231206 | 102600 | 94461257500 | 325000 | 325500 | 325500 | 325000 | 269 |
| 497 | 20231206 | 102500 | 94373798500 | 325000 | 325000 | 325500 | 324500 | 912 |
| 498 | 20231206 | 102400 | 94077375500 | 325000 | 324500 | 325000 | 324500 | 726 |
| 499 | 20231206 | 102300 | 93841507000 | 324500 | 324000 | 325000 | 324000 | 1152 |
| 500 | 20231206 | 102200 | 93467948500 | 324000 | 324500 | 325000 | 324000 | 896 |
| 501 | 20231206 | 102100 | 93177201500 | 324500 | 324500 | 325000 | 324500 | 425 |
| 502 | 20231206 | 102000 | 93039279000 | 324500 | 325500 | 325500 | 324500 | 2165 |
| 503 | 20231206 | 101900 | 92335660500 | 325500 | 325000 | 325500 | 325000 | 1402 |
| 504 | 20231206 | 101800 | 91879325500 | 325000 | 324500 | 326000 | 324500 | 2758 |
| 505 | 20231206 | 101700 | 90981937000 | 324500 | 325500 | 325500 | 324500 | 443 |
| 506 | 20231206 | 101600 | 90837991500 | 325000 | 325500 | 327000 | 325000 | 1953 |
| 507 | 20231206 | 101500 | 90201464500 | 325500 | 326500 | 326500 | 325000 | 1364 |
| 508 | 20231206 | 101400 | 89757136000 | 326500 | 327000 | 327000 | 326000 | 1195 |
| 509 | 20231206 | 101300 | 89366978500 | 326500 | 327000 | 327500 | 326500 | 1449 |
| 510 | 20231206 | 101200 | 88893129000 | 327000 | 327000 | 327000 | 326500 | 896 |
| 511 | 20231206 | 101100 | 88600305000 | 327000 | 327000 | 327000 | 326500 | 338 |
| 512 | 20231206 | 101000 | 88489808000 | 326500 | 326500 | 327000 | 326000 | 1987 |
| 513 | 20231206 | 100900 | 87841092500 | 326000 | 327000 | 327000 | 326000 | 615 |
| 514 | 20231206 | 100800 | 87640221000 | 327000 | 327000 | 328000 | 326500 | 974 |
| 515 | 20231206 | 100700 | 87321365000 | 326500 | 328000 | 328000 | 326000 | 1004 |
| 516 | 20231206 | 100600 | 86993093500 | 328000 | 328000 | 328500 | 328000 | 985 |
| 517 | 20231206 | 100500 | 86669870000 | 328000 | 329500 | 329500 | 327000 | 6488 |
| 518 | 20231206 | 100400 | 84538314000 | 329000 | 329000 | 329500 | 329000 | 2887 |
| 519 | 20231206 | 100300 | 83588096000 | 329000 | 328500 | 329000 | 328500 | 6188 |
| 520 | 20231206 | 100200 | 81553942000 | 328500 | 328000 | 328500 | 327500 | 3963 |
| 521 | 20231206 | 100100 | 80254011500 | 327500 | 327000 | 328000 | 327000 | 2058 |
| 522 | 20231206 | 100000 | 79579998000 | 327000 | 326000 | 327500 | 326000 | 2330 |
| 523 | 20231206 | 095900 | 78818309500 | 326500 | 326500 | 327000 | 326000 | 1692 |
| 524 | 20231206 | 095800 | 78265841500 | 326500 | 326000 | 326500 | 326000 | 1427 |
| 525 | 20231206 | 095700 | 77800045500 | 326000 | 325500 | 326500 | 325000 | 876 |
| 526 | 20231206 | 095600 | 77514651500 | 325500 | 324000 | 325500 | 324000 | 3847 |
| 527 | 20231206 | 095500 | 76264484500 | 324500 | 324000 | 324500 | 323500 | 986 |
| 528 | 20231206 | 095400 | 75945049500 | 324000 | 324000 | 324500 | 323500 | 1377 |
| 529 | 20231206 | 095300 | 75499000000 | 323500 | 323500 | 324000 | 323500 | 335 |
| 530 | 20231206 | 095200 | 75390558000 | 324000 | 324000 | 324000 | 323000 | 973 |
| 531 | 20231206 | 095100 | 75075529000 | 324000 | 323500 | 324000 | 322500 | 2393 |
| 532 | 20231206 | 095000 | 74301817000 | 323000 | 323500 | 323500 | 323000 | 1920 |
| 533 | 20231206 | 094900 | 73681441500 | 323500 | 323500 | 323500 | 323000 | 2251 |
| 534 | 20231206 | 094800 | 72953459000 | 323500 | 323500 | 324000 | 323500 | 1256 |
| 535 | 20231206 | 094700 | 72547023500 | 323500 | 323500 | 324000 | 323000 | 1070 |
| 536 | 20231206 | 094600 | 72200958500 | 323500 | 322500 | 323500 | 322000 | 5505 |
| 537 | 20231206 | 094500 | 70424366500 | 322500 | 323000 | 323500 | 322500 | 3031 |
| 538 | 20231206 | 094400 | 69445655500 | 323500 | 323500 | 324500 | 323000 | 4580 |
| 539 | 20231206 | 094300 | 67964454500 | 324000 | 324000 | 324000 | 323000 | 1859 |
| 540 | 20231206 | 094200 | 67362932500 | 323500 | 324500 | 325000 | 323000 | 7610 |
| 541 | 20231206 | 094100 | 64897496000 | 325000 | 325000 | 325500 | 324500 | 3827 |
| 542 | 20231206 | 094000 | 63653721500 | 325000 | 326500 | 326500 | 325000 | 4050 |
| 543 | 20231206 | 093900 | 62334058000 | 326500 | 326000 | 327000 | 326000 | 2588 |
| 544 | 20231206 | 093800 | 61489644000 | 326000 | 327000 | 327000 | 326000 | 1906 |
| 545 | 20231206 | 093700 | 60867659000 | 327000 | 327500 | 327500 | 326500 | 1181 |
| 546 | 20231206 | 093600 | 60481575500 | 328000 | 326500 | 328000 | 326500 | 2236 |
| 547 | 20231206 | 093500 | 59749658000 | 326500 | 328000 | 328500 | 326500 | 4425 |
| 548 | 20231206 | 093400 | 58300689500 | 328500 | 329000 | 329000 | 328000 | 3190 |
| 549 | 20231206 | 093300 | 57252707500 | 329000 | 328000 | 329000 | 327500 | 2065 |
| 550 | 20231206 | 093200 | 56575007500 | 328000 | 326500 | 328000 | 326000 | 3456 |
| 551 | 20231206 | 093100 | 55443592500 | 326500 | 327000 | 327500 | 326000 | 4653 |
| 552 | 20231206 | 093000 | 53924333000 | 327000 | 327000 | 327500 | 327000 | 2705 |
| 553 | 20231206 | 092900 | 53039601000 | 327500 | 328000 | 328000 | 326500 | 5288 |
| 554 | 20231206 | 092800 | 51309852500 | 328000 | 329500 | 329500 | 327500 | 5037 |
| 555 | 20231206 | 092700 | 49655240000 | 329500 | 329500 | 330000 | 329000 | 7469 |
| 556 | 20231206 | 092600 | 47194174000 | 329500 | 328000 | 329500 | 327500 | 7173 |
| 557 | 20231206 | 092500 | 44836151000 | 328000 | 328000 | 328000 | 327500 | 2225 |
| 558 | 20231206 | 092400 | 44107187000 | 328000 | 328000 | 328000 | 327500 | 2356 |
| 559 | 20231206 | 092300 | 43334914500 | 327500 | 328000 | 328500 | 327000 | 4541 |
| 560 | 20231206 | 092200 | 41846744000 | 328000 | 328000 | 328500 | 327500 | 5731 |
| 561 | 20231206 | 092100 | 39966925500 | 328000 | 327500 | 328000 | 327000 | 6038 |
| 562 | 20231206 | 092000 | 37988724500 | 327500 | 326000 | 327500 | 326000 | 2974 |
| 563 | 20231206 | 091900 | 37016782000 | 326500 | 325000 | 326500 | 325000 | 2544 |
| 564 | 20231206 | 091800 | 36188499000 | 325000 | 326000 | 326500 | 325000 | 4076 |
| 565 | 20231206 | 091700 | 34860214000 | 326000 | 326000 | 326500 | 325000 | 2993 |
| 566 | 20231206 | 091600 | 33884793000 | 326000 | 325500 | 326000 | 325500 | 4663 |
| 567 | 20231206 | 091500 | 32365745500 | 325500 | 325000 | 325500 | 324500 | 4985 |
| 568 | 20231206 | 091400 | 30745235000 | 325500 | 325000 | 325500 | 324500 | 3910 |
| 569 | 20231206 | 091300 | 29474052500 | 325000 | 323500 | 325000 | 323000 | 5158 |
| 570 | 20231206 | 091200 | 27802667000 | 323500 | 323500 | 324000 | 323000 | 4069 |
| 571 | 20231206 | 091100 | 26486433000 | 324000 | 324000 | 324000 | 323500 | 2265 |
| 572 | 20231206 | 091000 | 25753259000 | 324000 | 323000 | 324000 | 322500 | 2581 |
| 573 | 20231206 | 090900 | 24918865000 | 322500 | 324500 | 325000 | 322500 | 8532 |
| 574 | 20231206 | 090800 | 22154371500 | 324500 | 323500 | 325000 | 323500 | 4831 |
| 575 | 20231206 | 090700 | 20587050500 | 323500 | 321000 | 324000 | 321000 | 4320 |
| 576 | 20231206 | 090600 | 19194135000 | 321500 | 321000 | 323000 | 321000 | 5264 |
| 577 | 20231206 | 090500 | 17499965500 | 321000 | 320500 | 322500 | 320000 | 6789 |
| 578 | 20231206 | 090400 | 15318428500 | 320500 | 324000 | 324500 | 320500 | 10356 |
| 579 | 20231206 | 090300 | 11976797000 | 324000 | 324500 | 325500 | 323000 | 6841 |
| 580 | 20231206 | 090200 | 9758119000 | 325000 | 324000 | 325000 | 323500 | 6603 |
| 581 | 20231206 | 090100 | 7617358500 | 324000 | 322500 | 324000 | 322000 | 7339 |
| 582 | 20231206 | 090000 | 5247432500 | 322500 | 323000 | 324500 | 322000 | 14591 |