35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 3 | 20231214 | 184600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 4 | 20231214 | 184500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 5 | 20231214 | 184400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 6 | 20231214 | 184300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 7 | 20231214 | 184200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 8 | 20231214 | 184100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 9 | 20231214 | 184000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 10 | 20231214 | 183900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 11 | 20231214 | 183800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 12 | 20231214 | 183700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 13 | 20231214 | 183600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 14 | 20231214 | 183500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 15 | 20231214 | 183400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 16 | 20231214 | 183300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 17 | 20231214 | 183200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 18 | 20231214 | 183100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 19 | 20231214 | 183000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 20 | 20231214 | 182900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 21 | 20231214 | 182800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 22 | 20231214 | 182700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 23 | 20231214 | 182600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 24 | 20231214 | 182500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 25 | 20231214 | 182400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 26 | 20231214 | 182300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 27 | 20231214 | 182200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 28 | 20231214 | 182100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 29 | 20231214 | 182000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 30 | 20231214 | 181900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 31 | 20231214 | 181800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 32 | 20231214 | 181700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 33 | 20231214 | 181600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 34 | 20231214 | 181500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 35 | 20231214 | 181400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 36 | 20231214 | 181300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 37 | 20231214 | 181200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 38 | 20231214 | 181100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 39 | 20231214 | 181000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 40 | 20231214 | 180900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 41 | 20231214 | 180800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 42 | 20231214 | 180700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 43 | 20231214 | 180600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 44 | 20231214 | 180500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 45 | 20231214 | 180400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 46 | 20231214 | 180300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 47 | 20231214 | 180200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 48 | 20231214 | 180100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 49 | 20231214 | 180000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 50 | 20231214 | 175900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 51 | 20231214 | 175800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 52 | 20231214 | 175700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 53 | 20231214 | 175600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 54 | 20231214 | 175500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 55 | 20231214 | 175400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 56 | 20231214 | 175300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 57 | 20231214 | 175200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 58 | 20231214 | 175100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 59 | 20231214 | 175000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 60 | 20231214 | 174900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 61 | 20231214 | 174800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 62 | 20231214 | 174700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 63 | 20231214 | 174600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 64 | 20231214 | 174500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 65 | 20231214 | 174400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 66 | 20231214 | 174300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 67 | 20231214 | 174200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 68 | 20231214 | 174100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 69 | 20231214 | 174000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 70 | 20231214 | 173900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 71 | 20231214 | 173800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 72 | 20231214 | 173700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 73 | 20231214 | 173600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 74 | 20231214 | 173500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 75 | 20231214 | 173400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 76 | 20231214 | 173300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 77 | 20231214 | 173200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 78 | 20231214 | 173100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 79 | 20231214 | 173000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 80 | 20231214 | 172900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 81 | 20231214 | 172800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 82 | 20231214 | 172700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 83 | 20231214 | 172600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 84 | 20231214 | 172500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 85 | 20231214 | 172400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 86 | 20231214 | 172300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 87 | 20231214 | 172200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 88 | 20231214 | 172100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 89 | 20231214 | 172000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 90 | 20231214 | 171900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 91 | 20231214 | 171800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 92 | 20231214 | 171700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 93 | 20231214 | 171600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 94 | 20231214 | 171500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 95 | 20231214 | 171400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 96 | 20231214 | 171300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 97 | 20231214 | 171200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 98 | 20231214 | 171100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 99 | 20231214 | 171000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 100 | 20231214 | 170900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 101 | 20231214 | 170800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 102 | 20231214 | 170700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 103 | 20231214 | 170600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 104 | 20231214 | 170500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 105 | 20231214 | 170400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 106 | 20231214 | 170300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 107 | 20231214 | 170200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 108 | 20231214 | 170100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 109 | 20231214 | 170000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 110 | 20231214 | 165900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 111 | 20231214 | 165800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 112 | 20231214 | 165700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 113 | 20231214 | 165600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 114 | 20231214 | 165500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 115 | 20231214 | 165400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 116 | 20231214 | 165300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 117 | 20231214 | 165200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 118 | 20231214 | 165100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 119 | 20231214 | 165000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 120 | 20231214 | 164900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 121 | 20231214 | 164800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 122 | 20231214 | 164700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 123 | 20231214 | 164600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 124 | 20231214 | 164500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 125 | 20231214 | 164400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 126 | 20231214 | 164300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 127 | 20231214 | 164200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 128 | 20231214 | 164100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 129 | 20231214 | 164000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 130 | 20231214 | 163900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 131 | 20231214 | 163800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 132 | 20231214 | 163700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 133 | 20231214 | 163600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 134 | 20231214 | 163500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 135 | 20231214 | 163400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 136 | 20231214 | 163300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 137 | 20231214 | 163200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 138 | 20231214 | 163100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 139 | 20231214 | 163000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 140 | 20231214 | 162900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 141 | 20231214 | 162800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 142 | 20231214 | 162700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 143 | 20231214 | 162600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 144 | 20231214 | 162500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 145 | 20231214 | 162400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 146 | 20231214 | 162300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 147 | 20231214 | 162200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 148 | 20231214 | 162100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 149 | 20231214 | 162000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 150 | 20231214 | 161900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 151 | 20231214 | 161800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 152 | 20231214 | 161700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 153 | 20231214 | 161600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 154 | 20231214 | 161500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 155 | 20231214 | 161400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 156 | 20231214 | 161300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 157 | 20231214 | 161200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 158 | 20231214 | 161100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 159 | 20231214 | 161000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 160 | 20231214 | 160900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 161 | 20231214 | 160800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 162 | 20231214 | 160700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 163 | 20231214 | 160600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 164 | 20231214 | 160500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 165 | 20231214 | 160400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 166 | 20231214 | 160300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 167 | 20231214 | 160200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 168 | 20231214 | 160100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 169 | 20231214 | 160000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 170 | 20231214 | 155900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 171 | 20231214 | 155800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 172 | 20231214 | 155700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 173 | 20231214 | 155600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 174 | 20231214 | 155500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 175 | 20231214 | 155400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 176 | 20231214 | 155300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 177 | 20231214 | 155200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 178 | 20231214 | 155100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 179 | 20231214 | 155000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 180 | 20231214 | 154900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 181 | 20231214 | 154800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 182 | 20231214 | 154700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 183 | 20231214 | 154600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 184 | 20231214 | 154500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 185 | 20231214 | 154400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 186 | 20231214 | 154300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 187 | 20231214 | 154200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 188 | 20231214 | 154100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 189 | 20231214 | 154000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 190 | 20231214 | 153900 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 191 | 20231214 | 153800 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 192 | 20231214 | 153700 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 193 | 20231214 | 153600 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 194 | 20231214 | 153500 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 195 | 20231214 | 153400 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 196 | 20231214 | 153300 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 197 | 20231214 | 153200 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 198 | 20231214 | 153100 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 199 | 20231214 | 153000 | 212570038000 | 448500 | 448500 | 448500 | 448500 | 110583 |
| 200 | 20231214 | 152900 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 201 | 20231214 | 152800 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 202 | 20231214 | 152700 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 203 | 20231214 | 152600 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 204 | 20231214 | 152500 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 205 | 20231214 | 152400 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 206 | 20231214 | 152300 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 207 | 20231214 | 152200 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 208 | 20231214 | 152100 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 209 | 20231214 | 152000 | 162973562500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 210 | 20231214 | 151900 | 162973562500 | 447000 | 447000 | 447500 | 447000 | 1143 |
| 211 | 20231214 | 151800 | 162462430000 | 447500 | 447500 | 447500 | 447000 | 710 |
| 212 | 20231214 | 151700 | 162145011500 | 447000 | 449000 | 449000 | 447000 | 2679 |
| 213 | 20231214 | 151600 | 160944381000 | 448500 | 449000 | 450000 | 448500 | 2183 |
| 214 | 20231214 | 151500 | 159963774000 | 449500 | 449500 | 450000 | 449000 | 2368 |
| 215 | 20231214 | 151400 | 158899080500 | 449500 | 449000 | 450000 | 448500 | 2550 |
| 216 | 20231214 | 151300 | 157752465500 | 449000 | 449000 | 450000 | 448500 | 3281 |
| 217 | 20231214 | 151200 | 156277406500 | 449500 | 450000 | 450500 | 449000 | 2880 |
| 218 | 20231214 | 151100 | 154981825000 | 450000 | 449500 | 450500 | 449000 | 4180 |
| 219 | 20231214 | 151000 | 153101440000 | 449000 | 449500 | 450000 | 449000 | 3508 |
| 220 | 20231214 | 150900 | 151523302000 | 449000 | 449000 | 450000 | 449000 | 4135 |
| 221 | 20231214 | 150800 | 149663827500 | 449500 | 449500 | 449500 | 449000 | 2214 |
| 222 | 20231214 | 150700 | 148668866500 | 449000 | 449000 | 449500 | 448500 | 3580 |
| 223 | 20231214 | 150600 | 147060381000 | 448500 | 448000 | 449000 | 447500 | 3800 |
| 224 | 20231214 | 150500 | 145355809000 | 448000 | 447000 | 448000 | 447000 | 2655 |
| 225 | 20231214 | 150400 | 144166692500 | 447500 | 447000 | 448000 | 446500 | 1208 |
| 226 | 20231214 | 150300 | 143626112500 | 446500 | 448000 | 448000 | 446000 | 2315 |
| 227 | 20231214 | 150200 | 142590656000 | 447500 | 446500 | 448000 | 446500 | 2543 |
| 228 | 20231214 | 150100 | 141452145500 | 446500 | 446500 | 447000 | 446000 | 1836 |
| 229 | 20231214 | 150000 | 140631825000 | 446500 | 446000 | 447000 | 445500 | 1407 |
| 230 | 20231214 | 145900 | 140003742500 | 446500 | 446500 | 447000 | 446000 | 1825 |
| 231 | 20231214 | 145800 | 139188418500 | 446500 | 445500 | 447000 | 445500 | 3317 |
| 232 | 20231214 | 145700 | 137707985000 | 446000 | 445500 | 446500 | 444500 | 1900 |
| 233 | 20231214 | 145600 | 136861610000 | 445000 | 447000 | 447000 | 445000 | 1649 |
| 234 | 20231214 | 145500 | 136126364500 | 446500 | 446500 | 447000 | 445500 | 3285 |
| 235 | 20231214 | 145400 | 134660293000 | 446500 | 448000 | 448000 | 445500 | 2377 |
| 236 | 20231214 | 145300 | 133598224500 | 447500 | 448000 | 449000 | 447000 | 2343 |
| 237 | 20231214 | 145200 | 132548259000 | 447500 | 448000 | 448500 | 446500 | 2920 |
| 238 | 20231214 | 145100 | 131241349500 | 448000 | 449000 | 449000 | 448000 | 1954 |
| 239 | 20231214 | 145000 | 130364964500 | 448500 | 449000 | 449500 | 448500 | 2103 |
| 240 | 20231214 | 144900 | 129420656000 | 449000 | 449000 | 449000 | 448000 | 2345 |
| 241 | 20231214 | 144800 | 128368075500 | 449000 | 449000 | 449000 | 448500 | 1345 |
| 242 | 20231214 | 144700 | 127764334500 | 448500 | 449000 | 449000 | 448000 | 1893 |
| 243 | 20231214 | 144600 | 126914713000 | 448500 | 448000 | 449000 | 447500 | 3475 |
| 244 | 20231214 | 144500 | 125356422000 | 447500 | 447500 | 448500 | 447500 | 1342 |
| 245 | 20231214 | 144400 | 124755289500 | 448000 | 447500 | 448000 | 447000 | 2467 |
| 246 | 20231214 | 144300 | 123650447000 | 447000 | 448000 | 448000 | 447000 | 3114 |
| 247 | 20231214 | 144200 | 122256585000 | 447500 | 447500 | 448000 | 447000 | 3347 |
| 248 | 20231214 | 144100 | 120757921000 | 447000 | 447000 | 448000 | 446500 | 3009 |
| 249 | 20231214 | 144000 | 119412259000 | 446500 | 446000 | 447000 | 446000 | 2510 |
| 250 | 20231214 | 143900 | 118290885000 | 446500 | 446000 | 446500 | 445000 | 2443 |
| 251 | 20231214 | 143800 | 117200810500 | 446000 | 445500 | 446000 | 445000 | 2212 |
| 252 | 20231214 | 143700 | 116214644500 | 445500 | 445500 | 445500 | 445000 | 1849 |
| 253 | 20231214 | 143600 | 115391056000 | 445500 | 445500 | 446000 | 445000 | 2324 |
| 254 | 20231214 | 143500 | 114355789500 | 445000 | 444500 | 445500 | 444500 | 2811 |
| 255 | 20231214 | 143400 | 113104230500 | 444500 | 445000 | 445500 | 444500 | 1745 |
| 256 | 20231214 | 143300 | 112328064500 | 444500 | 445000 | 445500 | 444500 | 1839 |
| 257 | 20231214 | 143200 | 111509393500 | 444500 | 444500 | 445500 | 444000 | 3051 |
| 258 | 20231214 | 143100 | 110151922500 | 444500 | 445000 | 445000 | 443000 | 2484 |
| 259 | 20231214 | 143000 | 109048572500 | 445000 | 445000 | 445000 | 444500 | 1872 |
| 260 | 20231214 | 142900 | 108215939000 | 444500 | 445000 | 445500 | 444000 | 3337 |
| 261 | 20231214 | 142800 | 106731469500 | 444500 | 445000 | 445000 | 444000 | 2209 |
| 262 | 20231214 | 142700 | 105749077500 | 445000 | 443500 | 445500 | 443000 | 8837 |
| 263 | 20231214 | 142600 | 101822304000 | 443000 | 441500 | 443500 | 441500 | 3933 |
| 264 | 20231214 | 142500 | 100081896000 | 441500 | 441500 | 442000 | 441500 | 2167 |
| 265 | 20231214 | 142400 | 99124407500 | 442000 | 442000 | 442000 | 441500 | 1638 |
| 266 | 20231214 | 142300 | 98400732500 | 441500 | 441000 | 442000 | 440000 | 2819 |
| 267 | 20231214 | 142200 | 97156935000 | 440500 | 440500 | 441000 | 440000 | 2114 |
| 268 | 20231214 | 142100 | 96225247500 | 440000 | 440000 | 440500 | 439500 | 1900 |
| 269 | 20231214 | 142000 | 95388771500 | 439500 | 440000 | 440500 | 439500 | 4428 |
| 270 | 20231214 | 141900 | 93440027500 | 440000 | 439500 | 440000 | 439000 | 2377 |
| 271 | 20231214 | 141800 | 92394968500 | 439000 | 439500 | 439500 | 439000 | 1060 |
| 272 | 20231214 | 141700 | 91929252500 | 439000 | 438500 | 439500 | 438500 | 2280 |
| 273 | 20231214 | 141600 | 90927654000 | 439000 | 438500 | 439000 | 438000 | 1948 |
| 274 | 20231214 | 141500 | 90072589000 | 438500 | 438000 | 439000 | 437500 | 1875 |
| 275 | 20231214 | 141400 | 89250379500 | 438500 | 438500 | 439000 | 438000 | 2345 |
| 276 | 20231214 | 141300 | 88221976500 | 438500 | 438000 | 438500 | 437000 | 2708 |
| 277 | 20231214 | 141200 | 87036369000 | 437500 | 437500 | 438000 | 437000 | 1879 |
| 278 | 20231214 | 141100 | 86214193500 | 437500 | 437500 | 438000 | 437000 | 2405 |
| 279 | 20231214 | 141000 | 85161898000 | 437000 | 437000 | 437500 | 436500 | 1055 |
| 280 | 20231214 | 140900 | 84700840000 | 437500 | 437000 | 437500 | 437000 | 1600 |
| 281 | 20231214 | 140800 | 84000886500 | 437000 | 437000 | 437500 | 436500 | 1979 |
| 282 | 20231214 | 140700 | 83135316000 | 437000 | 437000 | 438000 | 437000 | 2663 |
| 283 | 20231214 | 140600 | 81970202500 | 437000 | 436500 | 438000 | 436500 | 3897 |
| 284 | 20231214 | 140500 | 80265390000 | 436500 | 436500 | 437000 | 436000 | 1248 |
| 285 | 20231214 | 140400 | 79720379500 | 436500 | 437000 | 437000 | 436000 | 1579 |
| 286 | 20231214 | 140300 | 79030623000 | 436500 | 436000 | 437000 | 436000 | 1785 |
| 287 | 20231214 | 140200 | 78251223000 | 436500 | 436000 | 436500 | 435500 | 1745 |
| 288 | 20231214 | 140100 | 77489781000 | 436000 | 435500 | 436500 | 435000 | 2412 |
| 289 | 20231214 | 140000 | 76438609500 | 436000 | 435500 | 436000 | 435000 | 2739 |
| 290 | 20231214 | 135900 | 75245447000 | 435000 | 435000 | 435500 | 434500 | 308 |
| 291 | 20231214 | 135800 | 75111424000 | 435000 | 435000 | 435500 | 434500 | 408 |
| 292 | 20231214 | 135700 | 74933946500 | 435000 | 435000 | 435500 | 434500 | 314 |
| 293 | 20231214 | 135600 | 74797311500 | 435500 | 435000 | 435500 | 434500 | 1264 |
| 294 | 20231214 | 135500 | 74247476500 | 435000 | 434500 | 435000 | 434500 | 139 |
| 295 | 20231214 | 135400 | 74187023000 | 435000 | 435500 | 435500 | 434500 | 217 |
| 296 | 20231214 | 135300 | 74092678500 | 435000 | 435000 | 435500 | 434500 | 2245 |
| 297 | 20231214 | 135200 | 73116210500 | 435000 | 434500 | 435000 | 434000 | 1809 |
| 298 | 20231214 | 135100 | 72330314000 | 434000 | 433500 | 434500 | 433500 | 1290 |
| 299 | 20231214 | 135000 | 71770423000 | 433500 | 434000 | 434500 | 433500 | 659 |
| 300 | 20231214 | 134900 | 71484420500 | 434000 | 434500 | 434500 | 434000 | 279 |
| 301 | 20231214 | 134800 | 71363252500 | 434000 | 434000 | 434500 | 433500 | 942 |
| 302 | 20231214 | 134700 | 70954398000 | 434000 | 434000 | 434000 | 433500 | 225 |
| 303 | 20231214 | 134600 | 70856754500 | 434000 | 434000 | 434000 | 433500 | 156 |
| 304 | 20231214 | 134500 | 70789063500 | 434000 | 434000 | 434000 | 433500 | 365 |
| 305 | 20231214 | 134400 | 70630679500 | 434000 | 433500 | 434000 | 433500 | 126 |
| 306 | 20231214 | 134300 | 70576004500 | 434000 | 433500 | 434000 | 433500 | 261 |
| 307 | 20231214 | 134200 | 70462756000 | 434000 | 434000 | 434500 | 433500 | 509 |
| 308 | 20231214 | 134100 | 70241850000 | 434500 | 434500 | 434500 | 434000 | 259 |
| 309 | 20231214 | 134000 | 70129358500 | 434500 | 434000 | 434500 | 434000 | 865 |
| 310 | 20231214 | 133900 | 69753888500 | 434000 | 434000 | 434000 | 433500 | 372 |
| 311 | 20231214 | 133800 | 69592464500 | 433500 | 434000 | 434000 | 433500 | 195 |
| 312 | 20231214 | 133700 | 69507842500 | 433500 | 433500 | 434000 | 433500 | 1366 |
| 313 | 20231214 | 133600 | 68915013000 | 433500 | 433500 | 434000 | 433500 | 186 |
| 314 | 20231214 | 133500 | 68834325500 | 433500 | 434000 | 434000 | 433500 | 131 |
| 315 | 20231214 | 133400 | 68777492500 | 434000 | 433500 | 434000 | 433500 | 447 |
| 316 | 20231214 | 133300 | 68583670500 | 433500 | 433500 | 434000 | 433500 | 183 |
| 317 | 20231214 | 133200 | 68504295000 | 434000 | 434000 | 434000 | 433500 | 181 |
| 318 | 20231214 | 133100 | 68425760000 | 433500 | 433500 | 434000 | 433500 | 1296 |
| 319 | 20231214 | 133000 | 67863533000 | 433500 | 433500 | 434000 | 433000 | 827 |
| 320 | 20231214 | 132900 | 67504965500 | 433000 | 433500 | 433500 | 433000 | 248 |
| 321 | 20231214 | 132800 | 67397511500 | 433500 | 433000 | 433500 | 432500 | 1115 |
| 322 | 20231214 | 132700 | 66914649500 | 433000 | 432500 | 433000 | 432500 | 212 |
| 323 | 20231214 | 132600 | 66822877500 | 432500 | 433000 | 433000 | 432500 | 129 |
| 324 | 20231214 | 132500 | 66767032000 | 433000 | 432500 | 433000 | 432500 | 122 |
| 325 | 20231214 | 132400 | 66714217000 | 432500 | 433000 | 433000 | 432500 | 205 |
| 326 | 20231214 | 132300 | 66625486500 | 433000 | 432500 | 433000 | 432500 | 136 |
| 327 | 20231214 | 132200 | 66566634500 | 433000 | 433000 | 433000 | 432500 | 202 |
| 328 | 20231214 | 132100 | 66479196500 | 433000 | 432500 | 433000 | 432500 | 138 |
| 329 | 20231214 | 132000 | 66419473500 | 432500 | 433000 | 433000 | 432500 | 229 |
| 330 | 20231214 | 131900 | 66320347500 | 432500 | 432500 | 433000 | 432500 | 502 |
| 331 | 20231214 | 131800 | 66103181000 | 433000 | 433000 | 433000 | 432500 | 195 |
| 332 | 20231214 | 131700 | 66018779000 | 432500 | 433000 | 433000 | 432500 | 76 |
| 333 | 20231214 | 131600 | 65985888500 | 433000 | 432000 | 433000 | 432000 | 488 |
| 334 | 20231214 | 131500 | 65774827000 | 432000 | 432000 | 433000 | 431500 | 1743 |
| 335 | 20231214 | 131400 | 65021545000 | 432000 | 431500 | 432000 | 431500 | 227 |
| 336 | 20231214 | 131300 | 64923487000 | 431500 | 431500 | 432000 | 431500 | 95 |
| 337 | 20231214 | 131200 | 64882454000 | 431500 | 432000 | 432000 | 431500 | 154 |
| 338 | 20231214 | 131100 | 64815998000 | 431500 | 431500 | 432000 | 431500 | 100 |
| 339 | 20231214 | 131000 | 64772816000 | 432000 | 431500 | 432000 | 431000 | 1406 |
| 340 | 20231214 | 130900 | 64166075500 | 431500 | 431500 | 432000 | 431500 | 116 |
| 341 | 20231214 | 130800 | 64115996000 | 431500 | 432000 | 432000 | 431500 | 124 |
| 342 | 20231214 | 130700 | 64062481500 | 431500 | 432000 | 432000 | 431500 | 38 |
| 343 | 20231214 | 130600 | 64046068500 | 431500 | 432000 | 432000 | 431500 | 215 |
| 344 | 20231214 | 130500 | 63953266500 | 431500 | 432000 | 432000 | 431500 | 172 |
| 345 | 20231214 | 130400 | 63879041000 | 431500 | 431000 | 432000 | 431000 | 1085 |
| 346 | 20231214 | 130300 | 63410862000 | 431500 | 431000 | 431500 | 431000 | 331 |
| 347 | 20231214 | 130200 | 63268143500 | 431500 | 431500 | 431500 | 431000 | 286 |
| 348 | 20231214 | 130100 | 63144777500 | 431500 | 431500 | 432000 | 431000 | 3360 |
| 349 | 20231214 | 130000 | 61695060500 | 431500 | 432000 | 432500 | 431500 | 1144 |
| 350 | 20231214 | 125900 | 61200905500 | 432000 | 432000 | 432500 | 432000 | 230 |
| 351 | 20231214 | 125800 | 61101539500 | 432000 | 432500 | 432500 | 432000 | 286 |
| 352 | 20231214 | 125700 | 60977974500 | 432500 | 432000 | 432500 | 432000 | 265 |
| 353 | 20231214 | 125600 | 60863477000 | 432000 | 432000 | 432500 | 432000 | 144 |
| 354 | 20231214 | 125500 | 60801263000 | 432000 | 432000 | 432500 | 432000 | 174 |
| 355 | 20231214 | 125400 | 60726038000 | 432000 | 432000 | 432500 | 432000 | 145 |
| 356 | 20231214 | 125300 | 60663388500 | 432000 | 432000 | 432500 | 432000 | 111 |
| 357 | 20231214 | 125200 | 60615426000 | 432000 | 432500 | 432500 | 432000 | 80 |
| 358 | 20231214 | 125100 | 60580857500 | 432000 | 432000 | 432500 | 432000 | 292 |
| 359 | 20231214 | 125000 | 60454699500 | 432000 | 432000 | 432500 | 432000 | 95 |
| 360 | 20231214 | 124900 | 60413651000 | 432000 | 432000 | 432500 | 432000 | 80 |
| 361 | 20231214 | 124800 | 60379089000 | 432000 | 432500 | 432500 | 432000 | 91 |
| 362 | 20231214 | 124700 | 60339764000 | 432500 | 432000 | 432500 | 432000 | 53 |
| 363 | 20231214 | 124600 | 60316843500 | 432000 | 432000 | 432500 | 432000 | 75 |
| 364 | 20231214 | 124500 | 60284435500 | 432000 | 432000 | 432500 | 432000 | 119 |
| 365 | 20231214 | 124400 | 60233022000 | 432500 | 432500 | 433000 | 432000 | 678 |
| 366 | 20231214 | 124300 | 59939808500 | 432500 | 432500 | 432500 | 432500 | 296 |
| 367 | 20231214 | 124200 | 59811788500 | 432500 | 432500 | 433000 | 432500 | 106 |
| 368 | 20231214 | 124100 | 59765941000 | 432500 | 432500 | 433000 | 432500 | 58 |
| 369 | 20231214 | 124000 | 59740847500 | 432500 | 432500 | 433000 | 432500 | 103 |
| 370 | 20231214 | 123900 | 59696292000 | 433000 | 432500 | 433000 | 432500 | 95 |
| 371 | 20231214 | 123800 | 59655196000 | 432500 | 433000 | 433000 | 432500 | 68 |
| 372 | 20231214 | 123700 | 59625785000 | 432500 | 432500 | 433000 | 432500 | 238 |
| 373 | 20231214 | 123600 | 59522772000 | 432500 | 432500 | 433000 | 432500 | 133 |
| 374 | 20231214 | 123500 | 59465248000 | 432500 | 433000 | 433000 | 432500 | 428 |
| 375 | 20231214 | 123400 | 59280131500 | 432500 | 432500 | 433000 | 432500 | 142 |
| 376 | 20231214 | 123300 | 59218709000 | 432500 | 432500 | 433000 | 432500 | 208 |
| 377 | 20231214 | 123200 | 59128743500 | 433000 | 433000 | 433000 | 432500 | 99 |
| 378 | 20231214 | 123100 | 59085916500 | 433000 | 433000 | 433000 | 432500 | 28 |
| 379 | 20231214 | 123000 | 59073805500 | 432500 | 432500 | 433000 | 432500 | 102 |
| 380 | 20231214 | 122900 | 59029689000 | 432500 | 433000 | 433000 | 432500 | 268 |
| 381 | 20231214 | 122800 | 58913778500 | 432000 | 432500 | 432500 | 432000 | 1365 |
| 382 | 20231214 | 122700 | 58323441500 | 432500 | 432500 | 433000 | 432500 | 796 |
| 383 | 20231214 | 122600 | 57979165500 | 432500 | 432500 | 432500 | 432500 | 123 |
| 384 | 20231214 | 122500 | 57925968000 | 432500 | 432500 | 433000 | 432500 | 157 |
| 385 | 20231214 | 122400 | 57858026000 | 433000 | 432500 | 433000 | 432500 | 324 |
| 386 | 20231214 | 122300 | 57717871000 | 432500 | 432500 | 433000 | 432500 | 409 |
| 387 | 20231214 | 122200 | 57540961000 | 432500 | 433000 | 433000 | 432500 | 121 |
| 388 | 20231214 | 122100 | 57488612500 | 432500 | 432500 | 433000 | 432500 | 115 |
| 389 | 20231214 | 122000 | 57438873000 | 432500 | 433000 | 433000 | 432500 | 133 |
| 390 | 20231214 | 121900 | 57381348500 | 432500 | 433000 | 433500 | 432500 | 1098 |
| 391 | 20231214 | 121800 | 56905985500 | 433000 | 433000 | 433500 | 433000 | 183 |
| 392 | 20231214 | 121700 | 56826705500 | 433500 | 433000 | 433500 | 433000 | 161 |
| 393 | 20231214 | 121600 | 56756985500 | 433000 | 433000 | 433500 | 433000 | 76 |
| 394 | 20231214 | 121500 | 56724070500 | 433000 | 433000 | 433500 | 433000 | 118 |
| 395 | 20231214 | 121400 | 56672970000 | 433500 | 433000 | 433500 | 433000 | 62 |
| 396 | 20231214 | 121300 | 56646116500 | 433000 | 433000 | 433500 | 433000 | 224 |
| 397 | 20231214 | 121200 | 56549121500 | 433000 | 433500 | 434000 | 433000 | 273 |
| 398 | 20231214 | 121100 | 56430778500 | 433500 | 433500 | 434000 | 433500 | 149 |
| 399 | 20231214 | 121000 | 56366185000 | 433500 | 433500 | 434000 | 433500 | 118 |
| 400 | 20231214 | 120900 | 56315029000 | 434000 | 433500 | 434000 | 433500 | 141 |
| 401 | 20231214 | 120800 | 56253855500 | 433500 | 433500 | 434000 | 433500 | 310 |
| 402 | 20231214 | 120700 | 56119464000 | 433500 | 433500 | 434000 | 433500 | 65 |
| 403 | 20231214 | 120600 | 56091278500 | 433500 | 433500 | 434000 | 433500 | 116 |
| 404 | 20231214 | 120500 | 56040987000 | 433500 | 433500 | 434000 | 433500 | 104 |
| 405 | 20231214 | 120400 | 55995886500 | 433500 | 433500 | 434000 | 433500 | 162 |
| 406 | 20231214 | 120300 | 55925647500 | 433500 | 433500 | 434000 | 433500 | 516 |
| 407 | 20231214 | 120200 | 55701960000 | 433500 | 433500 | 434000 | 433500 | 232 |
| 408 | 20231214 | 120100 | 55601381500 | 434000 | 434000 | 434000 | 433500 | 177 |
| 409 | 20231214 | 120000 | 55524632000 | 434000 | 434000 | 434000 | 433500 | 89 |
| 410 | 20231214 | 115900 | 55486024500 | 434000 | 433500 | 434000 | 433500 | 149 |
| 411 | 20231214 | 115800 | 55421425000 | 434000 | 434000 | 434000 | 433500 | 174 |
| 412 | 20231214 | 115700 | 55345978000 | 433500 | 433500 | 434000 | 433500 | 45 |
| 413 | 20231214 | 115600 | 55326462500 | 434000 | 433500 | 434000 | 433500 | 258 |
| 414 | 20231214 | 115500 | 55214521000 | 434000 | 434000 | 434000 | 433500 | 95 |
| 415 | 20231214 | 115400 | 55173302500 | 434000 | 433500 | 434000 | 433500 | 44 |
| 416 | 20231214 | 115300 | 55154217000 | 433500 | 434000 | 434000 | 433500 | 112 |
| 417 | 20231214 | 115200 | 55105633500 | 433500 | 433500 | 434000 | 433500 | 67 |
| 418 | 20231214 | 115100 | 55076566500 | 433500 | 434000 | 434500 | 433500 | 254 |
| 419 | 20231214 | 115000 | 54966327500 | 434000 | 434500 | 434500 | 434000 | 113 |
| 420 | 20231214 | 114900 | 54917284000 | 434000 | 434000 | 434500 | 434000 | 56 |
| 421 | 20231214 | 114800 | 54892970500 | 434000 | 434000 | 434500 | 433500 | 521 |
| 422 | 20231214 | 114700 | 54666869500 | 434000 | 434000 | 434500 | 434000 | 200 |
| 423 | 20231214 | 114600 | 54580061500 | 434000 | 434000 | 434500 | 434000 | 193 |
| 424 | 20231214 | 114500 | 54496290000 | 434000 | 434000 | 434500 | 434000 | 66 |
| 425 | 20231214 | 114400 | 54467633500 | 434000 | 434500 | 434500 | 434000 | 117 |
| 426 | 20231214 | 114300 | 54416844000 | 434000 | 434000 | 434000 | 434000 | 75 |
| 427 | 20231214 | 114200 | 54384294000 | 434000 | 434000 | 434500 | 433500 | 622 |
| 428 | 20231214 | 114100 | 54114336500 | 434000 | 434000 | 434000 | 433500 | 155 |
| 429 | 20231214 | 114000 | 54047084500 | 433500 | 434000 | 434500 | 433500 | 1314 |
| 430 | 20231214 | 113900 | 53476804000 | 434000 | 434000 | 434500 | 434000 | 331 |
| 431 | 20231214 | 113800 | 53333129000 | 434000 | 434500 | 434500 | 434000 | 67 |
| 432 | 20231214 | 113700 | 53304038000 | 434500 | 434500 | 434500 | 434000 | 520 |
| 433 | 20231214 | 113600 | 53078162500 | 434500 | 434000 | 434500 | 434000 | 41 |
| 434 | 20231214 | 113500 | 53060367000 | 434000 | 434000 | 434500 | 434000 | 766 |
| 435 | 20231214 | 113400 | 52727922000 | 434000 | 434500 | 434500 | 434000 | 96 |
| 436 | 20231214 | 113300 | 52686223000 | 434000 | 434500 | 434500 | 434000 | 41 |
| 437 | 20231214 | 113200 | 52668421000 | 434000 | 434000 | 434500 | 434000 | 84 |
| 438 | 20231214 | 113100 | 52631953500 | 434500 | 434500 | 434500 | 434000 | 52 |
| 439 | 20231214 | 113000 | 52609376500 | 434500 | 434000 | 434500 | 434000 | 43 |
| 440 | 20231214 | 112900 | 52590706000 | 434000 | 434500 | 435000 | 434000 | 469 |
| 441 | 20231214 | 112800 | 52386938500 | 434500 | 434500 | 435000 | 434500 | 154 |
| 442 | 20231214 | 112700 | 52320015000 | 435000 | 435000 | 435000 | 434500 | 589 |
| 443 | 20231214 | 112600 | 52063949500 | 435000 | 434500 | 435000 | 434500 | 126 |
| 444 | 20231214 | 112500 | 52009174000 | 435000 | 434500 | 435000 | 434500 | 284 |
| 445 | 20231214 | 112400 | 51885726000 | 434500 | 434000 | 435000 | 434000 | 1886 |
| 446 | 20231214 | 112300 | 51066150500 | 434000 | 434500 | 434500 | 434000 | 91 |
| 447 | 20231214 | 112200 | 51026656000 | 434000 | 434500 | 434500 | 434000 | 332 |
| 448 | 20231214 | 112100 | 50882455500 | 434500 | 433500 | 434500 | 433500 | 1413 |
| 449 | 20231214 | 112000 | 50269195000 | 433500 | 434000 | 434000 | 433500 | 86 |
| 450 | 20231214 | 111900 | 50231891500 | 434000 | 434000 | 434000 | 433500 | 125 |
| 451 | 20231214 | 111800 | 50177651500 | 434000 | 434500 | 434500 | 434000 | 1442 |
| 452 | 20231214 | 111700 | 49551778500 | 434000 | 434000 | 434500 | 434000 | 245 |
| 453 | 20231214 | 111600 | 49445419500 | 434000 | 434500 | 434500 | 434000 | 125 |
| 454 | 20231214 | 111500 | 49391145000 | 434000 | 434000 | 434500 | 434000 | 125 |
| 455 | 20231214 | 111400 | 49336872000 | 434000 | 434500 | 434500 | 434000 | 237 |
| 456 | 20231214 | 111300 | 49234006000 | 434000 | 433500 | 434500 | 433500 | 2166 |
| 457 | 20231214 | 111200 | 48293308000 | 433500 | 433500 | 434000 | 433500 | 155 |
| 458 | 20231214 | 111100 | 48226059500 | 433500 | 433500 | 434000 | 433500 | 55 |
| 459 | 20231214 | 111000 | 48202216000 | 433500 | 434000 | 434000 | 433500 | 38 |
| 460 | 20231214 | 110900 | 48185734000 | 434000 | 433500 | 434000 | 433500 | 90 |
| 461 | 20231214 | 110800 | 48146694500 | 433500 | 434000 | 434500 | 433500 | 869 |
| 462 | 20231214 | 110700 | 47769567500 | 434500 | 434500 | 435000 | 434000 | 929 |
| 463 | 20231214 | 110600 | 47365913500 | 434500 | 434500 | 435000 | 434500 | 153 |
| 464 | 20231214 | 110500 | 47299407500 | 434500 | 434500 | 435000 | 434500 | 147 |
| 465 | 20231214 | 110400 | 47235522500 | 434500 | 434500 | 435000 | 434500 | 104 |
| 466 | 20231214 | 110300 | 47190325500 | 434500 | 434500 | 435000 | 434500 | 830 |
| 467 | 20231214 | 110200 | 46829673500 | 434500 | 434500 | 435000 | 434000 | 634 |
| 468 | 20231214 | 110100 | 46554202500 | 435000 | 435000 | 435000 | 434500 | 153 |
| 469 | 20231214 | 110000 | 46487704500 | 434500 | 434500 | 435000 | 434000 | 368 |
| 470 | 20231214 | 105900 | 46327760500 | 434500 | 434000 | 434500 | 434000 | 1949 |
| 471 | 20231214 | 105800 | 45481004500 | 434000 | 434500 | 434500 | 434000 | 165 |
| 472 | 20231214 | 105700 | 45409360500 | 434500 | 434500 | 434500 | 434000 | 336 |
| 473 | 20231214 | 105600 | 45263373000 | 434500 | 433500 | 434500 | 433500 | 1359 |
| 474 | 20231214 | 105500 | 44673587500 | 434000 | 433500 | 434000 | 433500 | 92 |
| 475 | 20231214 | 105400 | 44633690500 | 434000 | 433500 | 434000 | 433500 | 77 |
| 476 | 20231214 | 105300 | 44600287500 | 433500 | 434000 | 434000 | 433500 | 126 |
| 477 | 20231214 | 105200 | 44545633500 | 434000 | 434000 | 434000 | 433500 | 70 |
| 478 | 20231214 | 105100 | 44515275500 | 433500 | 433500 | 434000 | 433500 | 77 |
| 479 | 20231214 | 105000 | 44481895500 | 434000 | 433000 | 434000 | 433000 | 452 |
| 480 | 20231214 | 104900 | 44285960500 | 433000 | 433000 | 433500 | 433000 | 37 |
| 481 | 20231214 | 104800 | 44269932000 | 433000 | 433000 | 433500 | 433000 | 66 |
| 482 | 20231214 | 104700 | 44241351000 | 433000 | 433500 | 433500 | 433000 | 206 |
| 483 | 20231214 | 104600 | 44152135000 | 433500 | 433000 | 433500 | 432500 | 435 |
| 484 | 20231214 | 104500 | 43963830000 | 433000 | 433000 | 433000 | 432500 | 647 |
| 485 | 20231214 | 104400 | 43683828000 | 432500 | 432500 | 433000 | 432500 | 127 |
| 486 | 20231214 | 104300 | 43628898500 | 432500 | 432500 | 433000 | 432500 | 42 |
| 487 | 20231214 | 104200 | 43610732500 | 432500 | 432500 | 432500 | 432000 | 310 |
| 488 | 20231214 | 104100 | 43476679000 | 432500 | 432500 | 433000 | 432000 | 286 |
| 489 | 20231214 | 104000 | 43352985000 | 432500 | 432500 | 433000 | 432000 | 1174 |
| 490 | 20231214 | 103900 | 42845276500 | 432000 | 433000 | 433000 | 432000 | 1629 |
| 491 | 20231214 | 103800 | 42140682500 | 433000 | 433000 | 433000 | 432500 | 111 |
| 492 | 20231214 | 103700 | 42092664000 | 432500 | 433000 | 433000 | 432500 | 48 |
| 493 | 20231214 | 103600 | 42071892500 | 433000 | 432500 | 433000 | 432500 | 323 |
| 494 | 20231214 | 103500 | 41932143500 | 432500 | 432500 | 433000 | 432500 | 48 |
| 495 | 20231214 | 103400 | 41911379500 | 432500 | 432500 | 433000 | 432500 | 100 |
| 496 | 20231214 | 103300 | 41868118500 | 432500 | 433000 | 433500 | 432500 | 332 |
| 497 | 20231214 | 103200 | 41724368500 | 433000 | 433500 | 433500 | 433000 | 99 |
| 498 | 20231214 | 103100 | 41681497000 | 433000 | 433500 | 433500 | 433000 | 91 |
| 499 | 20231214 | 103000 | 41642059000 | 433500 | 432500 | 434000 | 432500 | 1538 |
| 500 | 20231214 | 102900 | 40975969500 | 433000 | 433000 | 433000 | 432500 | 219 |
| 501 | 20231214 | 102800 | 40881232000 | 432500 | 432500 | 432500 | 432500 | 141 |
| 502 | 20231214 | 102700 | 40820249500 | 432500 | 432500 | 433000 | 432500 | 293 |
| 503 | 20231214 | 102600 | 40693499000 | 432500 | 432500 | 433000 | 432500 | 193 |
| 504 | 20231214 | 102500 | 40610023500 | 432500 | 433000 | 433000 | 432500 | 242 |
| 505 | 20231214 | 102400 | 40505353000 | 432500 | 433000 | 433000 | 432500 | 85 |
| 506 | 20231214 | 102300 | 40468572000 | 432500 | 433000 | 433500 | 432500 | 413 |
| 507 | 20231214 | 102200 | 40289780500 | 433000 | 433000 | 433500 | 433000 | 260 |
| 508 | 20231214 | 102100 | 40177199000 | 433000 | 433000 | 433500 | 433000 | 55 |
| 509 | 20231214 | 102000 | 40153376500 | 433500 | 433000 | 433500 | 433000 | 64 |
| 510 | 20231214 | 101900 | 40125661500 | 433000 | 432500 | 433000 | 432500 | 175 |
| 511 | 20231214 | 101800 | 40049895500 | 433000 | 432500 | 433000 | 432500 | 160 |
| 512 | 20231214 | 101700 | 39980655500 | 432500 | 432500 | 433000 | 432500 | 338 |
| 513 | 20231214 | 101600 | 39834357000 | 432500 | 433000 | 433000 | 432500 | 135 |
| 514 | 20231214 | 101500 | 39775967500 | 432500 | 432500 | 433000 | 432000 | 671 |
| 515 | 20231214 | 101400 | 39485822500 | 432000 | 432000 | 432500 | 432000 | 206 |
| 516 | 20231214 | 101300 | 39396829500 | 432500 | 432000 | 432500 | 432000 | 147 |
| 517 | 20231214 | 101200 | 39333303000 | 432000 | 432000 | 432500 | 432000 | 591 |
| 518 | 20231214 | 101100 | 39077990500 | 432000 | 432000 | 432500 | 431500 | 1592 |
| 519 | 20231214 | 101000 | 38390335000 | 432000 | 433000 | 433000 | 432000 | 1403 |
| 520 | 20231214 | 100900 | 37783966000 | 432500 | 433000 | 433500 | 432500 | 1298 |
| 521 | 20231214 | 100800 | 37222062000 | 433000 | 434000 | 434500 | 433000 | 1278 |
| 522 | 20231214 | 100700 | 36667503500 | 434000 | 434000 | 434500 | 434000 | 99 |
| 523 | 20231214 | 100600 | 36624535500 | 434000 | 433000 | 434500 | 433000 | 2145 |
| 524 | 20231214 | 100500 | 35694343000 | 433000 | 433000 | 433500 | 433000 | 45 |
| 525 | 20231214 | 100400 | 35674849500 | 433000 | 433000 | 433500 | 433000 | 136 |
| 526 | 20231214 | 100300 | 35615949500 | 433000 | 433000 | 433500 | 433000 | 195 |
| 527 | 20231214 | 100200 | 35531505000 | 433000 | 433500 | 433500 | 433000 | 231 |
| 528 | 20231214 | 100100 | 35431371500 | 433000 | 433500 | 434000 | 433000 | 296 |
| 529 | 20231214 | 100000 | 35303062000 | 433500 | 433500 | 434000 | 433500 | 130 |
| 530 | 20231214 | 095900 | 35246692000 | 433500 | 433500 | 434000 | 433500 | 253 |
| 531 | 20231214 | 095800 | 35136994500 | 434000 | 434000 | 434000 | 433500 | 255 |
| 532 | 20231214 | 095700 | 35026350500 | 433500 | 434000 | 434000 | 433000 | 605 |
| 533 | 20231214 | 095600 | 34763936000 | 434000 | 434500 | 434500 | 434000 | 413 |
| 534 | 20231214 | 095500 | 34584686000 | 434500 | 433000 | 434500 | 433000 | 959 |
| 535 | 20231214 | 095400 | 34168937000 | 433000 | 433000 | 434000 | 433000 | 2314 |
| 536 | 20231214 | 095300 | 33166482000 | 432500 | 433500 | 434000 | 432500 | 5123 |
| 537 | 20231214 | 095200 | 30947313000 | 433500 | 434000 | 434000 | 433500 | 376 |
| 538 | 20231214 | 095100 | 30784187000 | 433500 | 433500 | 434000 | 433500 | 176 |
| 539 | 20231214 | 095000 | 30707858000 | 434000 | 434000 | 434500 | 433500 | 433 |
| 540 | 20231214 | 094900 | 30519952500 | 434000 | 434500 | 434500 | 434000 | 400 |
| 541 | 20231214 | 094800 | 30346339500 | 434000 | 434500 | 435000 | 434000 | 779 |
| 542 | 20231214 | 094700 | 30007900000 | 434500 | 435000 | 435000 | 434500 | 100 |
| 543 | 20231214 | 094600 | 29964445500 | 435000 | 435000 | 435000 | 434500 | 152 |
| 544 | 20231214 | 094500 | 29898358000 | 434500 | 434500 | 435000 | 434500 | 176 |
| 545 | 20231214 | 094400 | 29821885000 | 434500 | 435000 | 435000 | 434500 | 331 |
| 546 | 20231214 | 094300 | 29678063500 | 434500 | 434500 | 435000 | 434500 | 457 |
| 547 | 20231214 | 094200 | 29479478000 | 434500 | 433500 | 434500 | 433500 | 2095 |
| 548 | 20231214 | 094100 | 28569902000 | 433500 | 434000 | 434000 | 433500 | 382 |
| 549 | 20231214 | 094000 | 28404168500 | 433500 | 433500 | 434000 | 433500 | 283 |
| 550 | 20231214 | 093900 | 28281473500 | 433500 | 434000 | 434500 | 433500 | 997 |
| 551 | 20231214 | 093800 | 27848837500 | 434000 | 434000 | 434500 | 434000 | 1416 |
| 552 | 20231214 | 093700 | 27234277500 | 434500 | 434000 | 434500 | 434000 | 314 |
| 553 | 20231214 | 093600 | 27097988500 | 434000 | 434500 | 434500 | 434000 | 129 |
| 554 | 20231214 | 093500 | 27041992500 | 434000 | 434500 | 434500 | 434000 | 256 |
| 555 | 20231214 | 093400 | 26930881000 | 434500 | 435000 | 435000 | 434000 | 2108 |
| 556 | 20231214 | 093300 | 26014428000 | 435000 | 435000 | 435500 | 435000 | 571 |
| 557 | 20231214 | 093200 | 25766030000 | 435000 | 435000 | 435500 | 435000 | 152 |
| 558 | 20231214 | 093100 | 25699882500 | 435500 | 435500 | 435500 | 435000 | 1066 |
| 559 | 20231214 | 093000 | 25236152500 | 435000 | 435000 | 435500 | 434500 | 1104 |
| 560 | 20231214 | 092900 | 24755912500 | 435000 | 434500 | 435000 | 434500 | 1156 |
| 561 | 20231214 | 092800 | 24253592000 | 434500 | 434000 | 434500 | 434000 | 580 |
| 562 | 20231214 | 092700 | 24001694500 | 434000 | 434000 | 434500 | 434000 | 191 |
| 563 | 20231214 | 092600 | 23918775000 | 434000 | 434000 | 434500 | 434000 | 329 |
| 564 | 20231214 | 092500 | 23775937000 | 434500 | 434500 | 435000 | 434000 | 1055 |
| 565 | 20231214 | 092400 | 23317547000 | 435000 | 435000 | 435000 | 434500 | 577 |
| 566 | 20231214 | 092300 | 23066661000 | 435000 | 435000 | 435500 | 435000 | 620 |
| 567 | 20231214 | 092200 | 22796957000 | 435000 | 435500 | 435500 | 435000 | 806 |
| 568 | 20231214 | 092100 | 22446318500 | 435000 | 435000 | 435500 | 435000 | 407 |
| 569 | 20231214 | 092000 | 22269263000 | 435500 | 435000 | 435500 | 435000 | 259 |
| 570 | 20231214 | 091900 | 22156582000 | 435000 | 435000 | 435500 | 434500 | 1053 |
| 571 | 20231214 | 091800 | 21698561000 | 435000 | 435000 | 435500 | 435000 | 1922 |
| 572 | 20231214 | 091700 | 20862426500 | 435000 | 435500 | 435500 | 435000 | 292 |
| 573 | 20231214 | 091600 | 20735352500 | 435000 | 435000 | 435500 | 435000 | 400 |
| 574 | 20231214 | 091500 | 20561313000 | 435500 | 435500 | 435500 | 434500 | 1271 |
| 575 | 20231214 | 091400 | 20008582000 | 435500 | 435000 | 436000 | 435000 | 1776 |
| 576 | 20231214 | 091300 | 19235133500 | 435500 | 435000 | 435500 | 435000 | 406 |
| 577 | 20231214 | 091200 | 19058466500 | 435000 | 435000 | 435500 | 434500 | 643 |
| 578 | 20231214 | 091100 | 18778626000 | 435000 | 435500 | 435500 | 434500 | 1693 |
| 579 | 20231214 | 091000 | 18041919000 | 435500 | 435500 | 435500 | 435000 | 1326 |
| 580 | 20231214 | 090900 | 17464482000 | 435500 | 435500 | 435500 | 434500 | 726 |
| 581 | 20231214 | 090800 | 17148614500 | 435000 | 434500 | 435500 | 434000 | 1343 |
| 582 | 20231214 | 090700 | 16564618500 | 434500 | 434000 | 435500 | 434000 | 2211 |
| 583 | 20231214 | 090600 | 15603522500 | 434000 | 434000 | 434000 | 433500 | 1979 |
| 584 | 20231214 | 090500 | 14744931000 | 433500 | 434000 | 434500 | 433500 | 1791 |
| 585 | 20231214 | 090400 | 13967604500 | 434000 | 434500 | 435000 | 434000 | 2908 |
| 586 | 20231214 | 090300 | 12704515000 | 434500 | 436000 | 436000 | 434500 | 5069 |
| 587 | 20231214 | 090200 | 10498155000 | 436000 | 437000 | 437500 | 436000 | 4617 |
| 588 | 20231214 | 090100 | 8480781000 | 437000 | 436000 | 437500 | 436000 | 2328 |
| 589 | 20231214 | 090000 | 7463797000 | 436000 | 436500 | 438000 | 435500 | 17094 |