35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 3 | 20231204 | 183900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 4 | 20231204 | 183800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 5 | 20231204 | 183700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 6 | 20231204 | 183600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 7 | 20231204 | 183500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 8 | 20231204 | 183400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 9 | 20231204 | 183300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 10 | 20231204 | 183200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 11 | 20231204 | 183100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 12 | 20231204 | 183000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 13 | 20231204 | 182900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 14 | 20231204 | 182800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 15 | 20231204 | 182700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 16 | 20231204 | 182600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 17 | 20231204 | 182500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 18 | 20231204 | 182400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 19 | 20231204 | 182300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 20 | 20231204 | 182200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 21 | 20231204 | 182100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 22 | 20231204 | 182000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 23 | 20231204 | 181900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 24 | 20231204 | 181800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 25 | 20231204 | 181700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 26 | 20231204 | 181600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 27 | 20231204 | 181500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 28 | 20231204 | 181400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 29 | 20231204 | 181300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 30 | 20231204 | 181200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 31 | 20231204 | 181100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 32 | 20231204 | 181000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 33 | 20231204 | 180900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 34 | 20231204 | 180800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 35 | 20231204 | 180700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 36 | 20231204 | 180600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 37 | 20231204 | 180500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 38 | 20231204 | 180400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 39 | 20231204 | 180300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 40 | 20231204 | 180200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 41 | 20231204 | 180100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 42 | 20231204 | 180000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 43 | 20231204 | 175900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 44 | 20231204 | 175800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 45 | 20231204 | 175700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 46 | 20231204 | 175600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 47 | 20231204 | 175500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 48 | 20231204 | 175400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 49 | 20231204 | 175300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 50 | 20231204 | 175200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 51 | 20231204 | 175100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 52 | 20231204 | 175000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 53 | 20231204 | 174900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 54 | 20231204 | 174800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 55 | 20231204 | 174700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 56 | 20231204 | 174600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 57 | 20231204 | 174500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 58 | 20231204 | 174400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 59 | 20231204 | 174300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 60 | 20231204 | 174200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 61 | 20231204 | 174100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 62 | 20231204 | 174000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 63 | 20231204 | 173900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 64 | 20231204 | 173800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 65 | 20231204 | 173700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 66 | 20231204 | 173600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 67 | 20231204 | 173500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 68 | 20231204 | 173400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 69 | 20231204 | 173300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 70 | 20231204 | 173200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 71 | 20231204 | 173100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 72 | 20231204 | 173000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 73 | 20231204 | 172900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 74 | 20231204 | 172800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 75 | 20231204 | 172700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 76 | 20231204 | 172600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 77 | 20231204 | 172500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 78 | 20231204 | 172400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 79 | 20231204 | 172300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 80 | 20231204 | 172200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 81 | 20231204 | 172100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 82 | 20231204 | 172000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 83 | 20231204 | 171900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 84 | 20231204 | 171800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 85 | 20231204 | 171700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 86 | 20231204 | 171600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 87 | 20231204 | 171500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 88 | 20231204 | 171400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 89 | 20231204 | 171300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 90 | 20231204 | 171200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 91 | 20231204 | 171100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 92 | 20231204 | 171000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 93 | 20231204 | 170900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 94 | 20231204 | 170800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 95 | 20231204 | 170700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 96 | 20231204 | 170600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 97 | 20231204 | 170500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 98 | 20231204 | 170400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 99 | 20231204 | 170300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 100 | 20231204 | 170200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 101 | 20231204 | 170100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 102 | 20231204 | 170000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 103 | 20231204 | 165900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 104 | 20231204 | 165800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 105 | 20231204 | 165700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 106 | 20231204 | 165600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 107 | 20231204 | 165500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 108 | 20231204 | 165400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 109 | 20231204 | 165300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 110 | 20231204 | 165200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 111 | 20231204 | 165100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 112 | 20231204 | 165000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 113 | 20231204 | 164900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 114 | 20231204 | 164800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 115 | 20231204 | 164700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 116 | 20231204 | 164600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 117 | 20231204 | 164500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 118 | 20231204 | 164400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 119 | 20231204 | 164300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 120 | 20231204 | 164200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 121 | 20231204 | 164100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 122 | 20231204 | 164000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 123 | 20231204 | 163900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 124 | 20231204 | 163800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 125 | 20231204 | 163700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 126 | 20231204 | 163600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 127 | 20231204 | 163500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 128 | 20231204 | 163400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 129 | 20231204 | 163300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 130 | 20231204 | 163200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 131 | 20231204 | 163100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 132 | 20231204 | 163000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 133 | 20231204 | 162900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 134 | 20231204 | 162800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 135 | 20231204 | 162700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 136 | 20231204 | 162600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 137 | 20231204 | 162500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 138 | 20231204 | 162400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 139 | 20231204 | 162300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 140 | 20231204 | 162200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 141 | 20231204 | 162100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 142 | 20231204 | 162000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 143 | 20231204 | 161900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 144 | 20231204 | 161800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 145 | 20231204 | 161700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 146 | 20231204 | 161600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 147 | 20231204 | 161500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 148 | 20231204 | 161400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 149 | 20231204 | 161300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 150 | 20231204 | 161200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 151 | 20231204 | 161100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 152 | 20231204 | 161000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 153 | 20231204 | 160900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 154 | 20231204 | 160800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 155 | 20231204 | 160700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 156 | 20231204 | 160600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 157 | 20231204 | 160500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 158 | 20231204 | 160400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 159 | 20231204 | 160300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 160 | 20231204 | 160200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 161 | 20231204 | 160100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 162 | 20231204 | 160000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 163 | 20231204 | 155900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 164 | 20231204 | 155800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 165 | 20231204 | 155700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 166 | 20231204 | 155600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 167 | 20231204 | 155500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 168 | 20231204 | 155400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 169 | 20231204 | 155300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 170 | 20231204 | 155200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 171 | 20231204 | 155100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 172 | 20231204 | 155000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 173 | 20231204 | 154900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 174 | 20231204 | 154800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 175 | 20231204 | 154700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 176 | 20231204 | 154600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 177 | 20231204 | 154500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 178 | 20231204 | 154400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 179 | 20231204 | 154300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 180 | 20231204 | 154200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 181 | 20231204 | 154100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 182 | 20231204 | 154000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 183 | 20231204 | 153900 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 184 | 20231204 | 153800 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 185 | 20231204 | 153700 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 186 | 20231204 | 153600 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 187 | 20231204 | 153500 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 188 | 20231204 | 153400 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 189 | 20231204 | 153300 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 190 | 20231204 | 153200 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 191 | 20231204 | 153100 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 0 |
| 192 | 20231204 | 153000 | 755068997000 | 348000 | 348000 | 348000 | 348000 | 40645 |
| 193 | 20231204 | 152900 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 194 | 20231204 | 152800 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 195 | 20231204 | 152700 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 196 | 20231204 | 152600 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 197 | 20231204 | 152500 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 198 | 20231204 | 152400 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 199 | 20231204 | 152300 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 200 | 20231204 | 152200 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 201 | 20231204 | 152100 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 202 | 20231204 | 152000 | 740924537000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 203 | 20231204 | 151900 | 740924537000 | 349500 | 348000 | 350000 | 348000 | 27570 |
| 204 | 20231204 | 151800 | 731294841000 | 348500 | 349500 | 349500 | 348000 | 9395 |
| 205 | 20231204 | 151700 | 728020798500 | 349500 | 349000 | 349500 | 348500 | 19596 |
| 206 | 20231204 | 151600 | 721180952000 | 348500 | 348000 | 349000 | 347500 | 18428 |
| 207 | 20231204 | 151500 | 714764745000 | 347500 | 347500 | 348000 | 347000 | 4823 |
| 208 | 20231204 | 151400 | 713087953000 | 347500 | 348000 | 348500 | 347500 | 5358 |
| 209 | 20231204 | 151300 | 711223368000 | 348000 | 347000 | 348500 | 347000 | 13724 |
| 210 | 20231204 | 151200 | 706448056500 | 347000 | 347000 | 348000 | 347000 | 4401 |
| 211 | 20231204 | 151100 | 704918919000 | 347500 | 347000 | 348000 | 347000 | 4865 |
| 212 | 20231204 | 151000 | 703228938500 | 347500 | 347500 | 347500 | 347000 | 4529 |
| 213 | 20231204 | 150900 | 701656497000 | 347000 | 348500 | 348500 | 347000 | 6250 |
| 214 | 20231204 | 150800 | 699483767000 | 348500 | 346500 | 348500 | 346500 | 11771 |
| 215 | 20231204 | 150700 | 695392628000 | 347000 | 346500 | 347000 | 346000 | 5570 |
| 216 | 20231204 | 150600 | 693462213500 | 346500 | 346500 | 347000 | 346000 | 5310 |
| 217 | 20231204 | 150500 | 691621915500 | 346500 | 347000 | 347500 | 346500 | 3700 |
| 218 | 20231204 | 150400 | 690338101000 | 346500 | 347500 | 347500 | 346000 | 6128 |
| 219 | 20231204 | 150300 | 688212523000 | 347500 | 346500 | 348500 | 346000 | 12953 |
| 220 | 20231204 | 150200 | 683712943000 | 346500 | 347000 | 347000 | 345500 | 8334 |
| 221 | 20231204 | 150100 | 680827973000 | 347000 | 347500 | 349000 | 346500 | 15942 |
| 222 | 20231204 | 150000 | 675286112000 | 347500 | 348500 | 348500 | 347000 | 14198 |
| 223 | 20231204 | 145900 | 670342283500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 224 | 20231204 | 145800 | 670342283500 | 348500 | 347500 | 348500 | 347500 | 11593 |
| 225 | 20231204 | 145700 | 666304984000 | 348000 | 346000 | 348500 | 345500 | 24840 |
| 226 | 20231204 | 145600 | 657677252500 | 345500 | 345500 | 346000 | 344500 | 11978 |
| 227 | 20231204 | 145500 | 653539761500 | 345500 | 346000 | 346500 | 345000 | 8634 |
| 228 | 20231204 | 145400 | 650556833500 | 346000 | 346500 | 347000 | 345500 | 9283 |
| 229 | 20231204 | 145300 | 647341468500 | 346500 | 346000 | 347000 | 346000 | 12152 |
| 230 | 20231204 | 145200 | 643130551500 | 346500 | 347000 | 347500 | 345500 | 18036 |
| 231 | 20231204 | 145100 | 636877664000 | 347000 | 345000 | 347000 | 344500 | 25264 |
| 232 | 20231204 | 145000 | 628145322000 | 345000 | 340500 | 345000 | 340500 | 38667 |
| 233 | 20231204 | 144900 | 614863250000 | 341000 | 341000 | 341500 | 340500 | 2904 |
| 234 | 20231204 | 144800 | 613872730000 | 341000 | 342000 | 342500 | 341000 | 8574 |
| 235 | 20231204 | 144700 | 610942345000 | 342500 | 340500 | 342500 | 340500 | 13874 |
| 236 | 20231204 | 144600 | 606204000500 | 341000 | 338000 | 341000 | 338000 | 6565 |
| 237 | 20231204 | 144500 | 603974001000 | 338000 | 338000 | 338500 | 338000 | 950 |
| 238 | 20231204 | 144400 | 603652668500 | 338000 | 338500 | 339000 | 338000 | 2342 |
| 239 | 20231204 | 144300 | 602860468500 | 338000 | 338500 | 339000 | 338000 | 2553 |
| 240 | 20231204 | 144200 | 601996954500 | 339000 | 339000 | 339500 | 338500 | 3473 |
| 241 | 20231204 | 144100 | 600820161500 | 339000 | 339500 | 340000 | 339000 | 3470 |
| 242 | 20231204 | 144000 | 599642176500 | 339500 | 341000 | 341000 | 339500 | 4950 |
| 243 | 20231204 | 143900 | 597957263500 | 340500 | 341000 | 341500 | 340500 | 4038 |
| 244 | 20231204 | 143800 | 596580388500 | 341000 | 341500 | 341500 | 340500 | 5560 |
| 245 | 20231204 | 143700 | 594684957500 | 341000 | 341000 | 341500 | 340000 | 4821 |
| 246 | 20231204 | 143600 | 593041685000 | 340500 | 339500 | 341000 | 339000 | 8123 |
| 247 | 20231204 | 143500 | 590279115000 | 339500 | 338500 | 339500 | 338000 | 3686 |
| 248 | 20231204 | 143400 | 589030751000 | 338500 | 338000 | 338500 | 337500 | 1377 |
| 249 | 20231204 | 143300 | 588565124000 | 337500 | 338000 | 338500 | 337500 | 3649 |
| 250 | 20231204 | 143200 | 587332130500 | 338000 | 338000 | 338000 | 337000 | 2500 |
| 251 | 20231204 | 143100 | 586488411000 | 337500 | 338000 | 338500 | 337500 | 2740 |
| 252 | 20231204 | 143000 | 585562663000 | 337500 | 337000 | 338000 | 335500 | 11076 |
| 253 | 20231204 | 142900 | 581838208500 | 337000 | 338500 | 338500 | 336500 | 10754 |
| 254 | 20231204 | 142800 | 578211900500 | 338500 | 338000 | 339000 | 337500 | 5943 |
| 255 | 20231204 | 142700 | 576200608500 | 337500 | 338500 | 339500 | 337500 | 11223 |
| 256 | 20231204 | 142600 | 572402268000 | 338500 | 339500 | 340000 | 338000 | 10932 |
| 257 | 20231204 | 142500 | 568696672000 | 339500 | 341500 | 341500 | 339000 | 16429 |
| 258 | 20231204 | 142400 | 563105789000 | 341000 | 342000 | 343000 | 341000 | 20262 |
| 259 | 20231204 | 142300 | 556168967000 | 342000 | 339000 | 342000 | 338500 | 20361 |
| 260 | 20231204 | 142200 | 549236289500 | 339000 | 338500 | 339000 | 337500 | 5545 |
| 261 | 20231204 | 142100 | 547360545000 | 338000 | 338500 | 339000 | 338000 | 3025 |
| 262 | 20231204 | 142000 | 546336996500 | 338500 | 338500 | 339000 | 338000 | 3757 |
| 263 | 20231204 | 141900 | 545065289500 | 338500 | 339000 | 339000 | 338000 | 4876 |
| 264 | 20231204 | 141800 | 543414873500 | 338500 | 339000 | 339500 | 338000 | 4994 |
| 265 | 20231204 | 141700 | 541723531500 | 339000 | 340000 | 340500 | 338500 | 17857 |
| 266 | 20231204 | 141600 | 535660225000 | 340000 | 338000 | 340000 | 338000 | 14546 |
| 267 | 20231204 | 141500 | 530720108000 | 338000 | 337500 | 338500 | 337000 | 5522 |
| 268 | 20231204 | 141400 | 528855409000 | 337500 | 339000 | 339500 | 337500 | 8655 |
| 269 | 20231204 | 141300 | 525923885000 | 339000 | 339500 | 339500 | 338500 | 5645 |
| 270 | 20231204 | 141200 | 524009509500 | 339500 | 340000 | 340000 | 339000 | 8531 |
| 271 | 20231204 | 141100 | 521111675500 | 339500 | 338000 | 340000 | 337500 | 21677 |
| 272 | 20231204 | 141000 | 513763204000 | 337500 | 338000 | 338500 | 337500 | 7024 |
| 273 | 20231204 | 140900 | 511388560500 | 338000 | 337500 | 338500 | 337500 | 11764 |
| 274 | 20231204 | 140800 | 507409061000 | 338000 | 337000 | 338000 | 337000 | 8418 |
| 275 | 20231204 | 140700 | 504567544000 | 337500 | 337500 | 337500 | 336500 | 9281 |
| 276 | 20231204 | 140600 | 501439300500 | 337500 | 335500 | 337500 | 335500 | 11564 |
| 277 | 20231204 | 140500 | 497546345500 | 335500 | 333500 | 336500 | 333500 | 27900 |
| 278 | 20231204 | 140400 | 488192153000 | 333500 | 334000 | 334000 | 333000 | 6984 |
| 279 | 20231204 | 140300 | 485862376500 | 334000 | 334000 | 334500 | 334000 | 1338 |
| 280 | 20231204 | 140200 | 485415014500 | 334000 | 334000 | 334500 | 333500 | 2698 |
| 281 | 20231204 | 140100 | 484513547000 | 334000 | 333000 | 334500 | 333000 | 4823 |
| 282 | 20231204 | 140000 | 482903409500 | 333500 | 334000 | 334000 | 333000 | 3653 |
| 283 | 20231204 | 135900 | 481685027500 | 333500 | 334500 | 334500 | 333000 | 4349 |
| 284 | 20231204 | 135800 | 480233594000 | 334500 | 333500 | 335000 | 333000 | 5009 |
| 285 | 20231204 | 135700 | 478560940500 | 333000 | 333500 | 334000 | 333000 | 3308 |
| 286 | 20231204 | 135600 | 477458047500 | 334000 | 334500 | 335000 | 333500 | 4820 |
| 287 | 20231204 | 135500 | 475846966000 | 335000 | 334500 | 335500 | 334000 | 7262 |
| 288 | 20231204 | 135400 | 473415232000 | 335000 | 335000 | 335500 | 334500 | 12491 |
| 289 | 20231204 | 135300 | 469230413000 | 335000 | 333000 | 335000 | 333000 | 28925 |
| 290 | 20231204 | 135200 | 459558495500 | 332500 | 332000 | 333000 | 331500 | 13374 |
| 291 | 20231204 | 135100 | 455110355000 | 332000 | 332000 | 332500 | 331500 | 2455 |
| 292 | 20231204 | 135000 | 454295333500 | 332000 | 333000 | 333500 | 331000 | 7709 |
| 293 | 20231204 | 134900 | 451734842500 | 333000 | 332000 | 333500 | 332000 | 6480 |
| 294 | 20231204 | 134800 | 449576948500 | 332500 | 331500 | 333000 | 331000 | 12985 |
| 295 | 20231204 | 134700 | 445266253500 | 332000 | 332000 | 332500 | 331500 | 3663 |
| 296 | 20231204 | 134600 | 444050486500 | 332500 | 332500 | 333000 | 331000 | 10773 |
| 297 | 20231204 | 134500 | 440472918500 | 332500 | 333000 | 334500 | 332500 | 19811 |
| 298 | 20231204 | 134400 | 433863879000 | 333000 | 333500 | 334000 | 332500 | 11240 |
| 299 | 20231204 | 134300 | 430117868000 | 333000 | 332000 | 334000 | 331500 | 24316 |
| 300 | 20231204 | 134200 | 422030361500 | 331500 | 329000 | 332000 | 328500 | 35808 |
| 301 | 20231204 | 134100 | 410191171500 | 329000 | 328000 | 329000 | 328000 | 4653 |
| 302 | 20231204 | 134000 | 408662572500 | 328500 | 328500 | 328500 | 327500 | 3602 |
| 303 | 20231204 | 133900 | 407480988500 | 328000 | 325500 | 328500 | 325500 | 21319 |
| 304 | 20231204 | 133800 | 400507825500 | 325500 | 325500 | 326000 | 325500 | 656 |
| 305 | 20231204 | 133700 | 400294264000 | 325500 | 325000 | 326000 | 325000 | 2908 |
| 306 | 20231204 | 133600 | 399348301500 | 325000 | 326000 | 326000 | 325000 | 2775 |
| 307 | 20231204 | 133500 | 398445219500 | 326000 | 326000 | 326500 | 325500 | 1196 |
| 308 | 20231204 | 133400 | 398055337500 | 326000 | 326000 | 326500 | 325500 | 2359 |
| 309 | 20231204 | 133300 | 397286231000 | 326000 | 326500 | 326500 | 325500 | 2729 |
| 310 | 20231204 | 133200 | 396396384000 | 326500 | 325000 | 326500 | 325000 | 5687 |
| 311 | 20231204 | 133100 | 394543137500 | 325500 | 325000 | 326000 | 325000 | 5429 |
| 312 | 20231204 | 133000 | 392775701000 | 325500 | 324500 | 325500 | 324500 | 4102 |
| 313 | 20231204 | 132900 | 391442519500 | 324500 | 324500 | 325000 | 324000 | 4189 |
| 314 | 20231204 | 132800 | 390083182500 | 324000 | 324500 | 324500 | 324000 | 486 |
| 315 | 20231204 | 132700 | 389925583000 | 324000 | 324000 | 324500 | 323500 | 3215 |
| 316 | 20231204 | 132600 | 388883600000 | 324000 | 323500 | 324000 | 323500 | 1151 |
| 317 | 20231204 | 132500 | 388511189000 | 324000 | 323500 | 324000 | 323500 | 1522 |
| 318 | 20231204 | 132400 | 388018397500 | 323500 | 323000 | 324000 | 323000 | 1167 |
| 319 | 20231204 | 132300 | 387640795000 | 323500 | 323500 | 324000 | 323000 | 909 |
| 320 | 20231204 | 132200 | 387346704000 | 323500 | 323000 | 324000 | 323000 | 752 |
| 321 | 20231204 | 132100 | 387103390000 | 323500 | 324500 | 324500 | 323000 | 1450 |
| 322 | 20231204 | 132000 | 386634221000 | 324500 | 324000 | 324500 | 323500 | 2178 |
| 323 | 20231204 | 131900 | 385928394000 | 324500 | 324500 | 324500 | 324000 | 1174 |
| 324 | 20231204 | 131800 | 385547827500 | 324500 | 324000 | 324500 | 323500 | 3987 |
| 325 | 20231204 | 131700 | 384255358500 | 324000 | 323000 | 324000 | 322500 | 3326 |
| 326 | 20231204 | 131600 | 383180065000 | 323000 | 322500 | 323000 | 322500 | 246 |
| 327 | 20231204 | 131500 | 383100710000 | 323000 | 321500 | 323000 | 321500 | 2903 |
| 328 | 20231204 | 131400 | 382165265000 | 321500 | 321500 | 322000 | 321500 | 677 |
| 329 | 20231204 | 131300 | 381947556500 | 321500 | 321500 | 322000 | 321500 | 760 |
| 330 | 20231204 | 131200 | 381703183500 | 321500 | 321500 | 322000 | 321000 | 1053 |
| 331 | 20231204 | 131100 | 381364612000 | 321500 | 321500 | 321500 | 321000 | 987 |
| 332 | 20231204 | 131000 | 381047316500 | 321500 | 321500 | 322500 | 321500 | 1215 |
| 333 | 20231204 | 130900 | 380656379500 | 322000 | 321500 | 322500 | 321000 | 5481 |
| 334 | 20231204 | 130800 | 378893654500 | 321000 | 321500 | 322000 | 321000 | 1054 |
| 335 | 20231204 | 130700 | 378555079000 | 321500 | 321500 | 322000 | 321000 | 2268 |
| 336 | 20231204 | 130600 | 377825915000 | 322000 | 322500 | 323000 | 321500 | 1653 |
| 337 | 20231204 | 130500 | 377293207500 | 322500 | 323000 | 323000 | 322500 | 1715 |
| 338 | 20231204 | 130400 | 376740078000 | 322500 | 321500 | 323000 | 321500 | 3550 |
| 339 | 20231204 | 130300 | 375595133000 | 321500 | 321000 | 322000 | 321000 | 2238 |
| 340 | 20231204 | 130200 | 374875793000 | 321000 | 322500 | 322500 | 321000 | 4565 |
| 341 | 20231204 | 130100 | 373407162500 | 322500 | 322500 | 323000 | 322000 | 2446 |
| 342 | 20231204 | 130000 | 372618568500 | 322500 | 322000 | 322500 | 322000 | 423 |
| 343 | 20231204 | 125900 | 372482330500 | 322000 | 323000 | 323000 | 322000 | 1681 |
| 344 | 20231204 | 125800 | 371940886000 | 322500 | 322500 | 323000 | 322500 | 293 |
| 345 | 20231204 | 125700 | 371846350000 | 322500 | 322500 | 323000 | 322500 | 713 |
| 346 | 20231204 | 125600 | 371616244000 | 323000 | 323000 | 323500 | 322500 | 1227 |
| 347 | 20231204 | 125500 | 371220159000 | 323000 | 323500 | 323500 | 323000 | 280 |
| 348 | 20231204 | 125400 | 371129699500 | 323000 | 323500 | 323500 | 323000 | 302 |
| 349 | 20231204 | 125300 | 371032137500 | 323000 | 323500 | 323500 | 323000 | 138 |
| 350 | 20231204 | 125200 | 370987536500 | 323500 | 323000 | 323500 | 323000 | 180 |
| 351 | 20231204 | 125100 | 370929361000 | 323000 | 323000 | 323500 | 323000 | 53 |
| 352 | 20231204 | 125000 | 370912226000 | 323000 | 323000 | 323500 | 322500 | 1336 |
| 353 | 20231204 | 124900 | 370480700500 | 322500 | 322000 | 323000 | 322000 | 3008 |
| 354 | 20231204 | 124800 | 369510970000 | 322500 | 323000 | 323000 | 322000 | 2114 |
| 355 | 20231204 | 124700 | 368829212500 | 322500 | 323000 | 323000 | 322500 | 520 |
| 356 | 20231204 | 124600 | 368661344000 | 322500 | 322500 | 323000 | 322500 | 324 |
| 357 | 20231204 | 124500 | 368556744500 | 323000 | 323000 | 323500 | 322500 | 1354 |
| 358 | 20231204 | 124400 | 368119395500 | 323000 | 323500 | 323500 | 323000 | 1222 |
| 359 | 20231204 | 124300 | 367724662000 | 323500 | 323000 | 323500 | 323000 | 360 |
| 360 | 20231204 | 124200 | 367608350500 | 323500 | 323000 | 323500 | 323000 | 2489 |
| 361 | 20231204 | 124100 | 366804329500 | 323000 | 322500 | 323500 | 322500 | 1103 |
| 362 | 20231204 | 124000 | 366448050500 | 323000 | 323000 | 323500 | 322500 | 2666 |
| 363 | 20231204 | 123900 | 365587089500 | 323000 | 323500 | 323500 | 323000 | 2615 |
| 364 | 20231204 | 123800 | 364741597000 | 323500 | 323500 | 324000 | 323500 | 360 |
| 365 | 20231204 | 123700 | 364624990500 | 324000 | 324500 | 324500 | 323500 | 514 |
| 366 | 20231204 | 123600 | 364458390500 | 324500 | 325000 | 325000 | 324000 | 360 |
| 367 | 20231204 | 123500 | 364341582000 | 324500 | 324000 | 325000 | 324000 | 2401 |
| 368 | 20231204 | 123400 | 363562486500 | 324500 | 324000 | 324500 | 324000 | 204 |
| 369 | 20231204 | 123300 | 363496368500 | 324500 | 324000 | 324500 | 324000 | 239 |
| 370 | 20231204 | 123200 | 363418919000 | 324000 | 324500 | 324500 | 324000 | 568 |
| 371 | 20231204 | 123100 | 363234803000 | 324000 | 324000 | 324500 | 324000 | 516 |
| 372 | 20231204 | 123000 | 363067531000 | 324500 | 324500 | 324500 | 324000 | 1315 |
| 373 | 20231204 | 122900 | 362640859500 | 324500 | 324000 | 324500 | 324000 | 301 |
| 374 | 20231204 | 122800 | 362543259000 | 324000 | 324000 | 324500 | 324000 | 693 |
| 375 | 20231204 | 122700 | 362318575500 | 324000 | 324000 | 324500 | 323500 | 1055 |
| 376 | 20231204 | 122600 | 361976816500 | 323500 | 324500 | 324500 | 323500 | 658 |
| 377 | 20231204 | 122500 | 361763688500 | 324000 | 323500 | 324500 | 323500 | 1560 |
| 378 | 20231204 | 122400 | 361258247500 | 323500 | 323500 | 324000 | 323500 | 116 |
| 379 | 20231204 | 122300 | 361220697500 | 323500 | 323500 | 323500 | 323000 | 804 |
| 380 | 20231204 | 122200 | 360960606500 | 323000 | 323500 | 324000 | 323000 | 2086 |
| 381 | 20231204 | 122100 | 360285821500 | 323500 | 324000 | 324000 | 323500 | 167 |
| 382 | 20231204 | 122000 | 360231781500 | 323500 | 323500 | 324000 | 323500 | 257 |
| 383 | 20231204 | 121900 | 360148517500 | 323500 | 324000 | 324000 | 323500 | 355 |
| 384 | 20231204 | 121800 | 360033524000 | 323500 | 324000 | 324000 | 323500 | 222 |
| 385 | 20231204 | 121700 | 359961697000 | 323500 | 323500 | 324000 | 323500 | 337 |
| 386 | 20231204 | 121600 | 359852646500 | 323500 | 323500 | 324000 | 323500 | 560 |
| 387 | 20231204 | 121500 | 359671237000 | 324000 | 323500 | 324000 | 323500 | 176 |
| 388 | 20231204 | 121400 | 359614258000 | 324000 | 323500 | 324000 | 323500 | 113 |
| 389 | 20231204 | 121300 | 359577675000 | 323500 | 323500 | 324000 | 323000 | 310 |
| 390 | 20231204 | 121200 | 359477341500 | 323500 | 323000 | 323500 | 323000 | 801 |
| 391 | 20231204 | 121100 | 359218316000 | 323000 | 323000 | 323500 | 323000 | 968 |
| 392 | 20231204 | 121000 | 358905601500 | 323000 | 323500 | 323500 | 323000 | 487 |
| 393 | 20231204 | 120900 | 358748090500 | 323500 | 323000 | 323500 | 323000 | 314 |
| 394 | 20231204 | 120800 | 358646624500 | 323500 | 324000 | 324500 | 323500 | 1134 |
| 395 | 20231204 | 120700 | 358279353500 | 324000 | 323500 | 324500 | 323500 | 658 |
| 396 | 20231204 | 120600 | 358066204500 | 323500 | 323000 | 324000 | 323000 | 201 |
| 397 | 20231204 | 120500 | 358001176500 | 323000 | 323500 | 324000 | 323000 | 1484 |
| 398 | 20231204 | 120400 | 357521496000 | 323500 | 323500 | 324500 | 323000 | 4137 |
| 399 | 20231204 | 120300 | 356181838500 | 323000 | 323000 | 323500 | 323000 | 1227 |
| 400 | 20231204 | 120200 | 355785149000 | 323500 | 323500 | 324000 | 323000 | 708 |
| 401 | 20231204 | 120100 | 355555993000 | 324000 | 323500 | 324000 | 323500 | 591 |
| 402 | 20231204 | 120000 | 355364782500 | 323500 | 323000 | 324000 | 323000 | 1119 |
| 403 | 20231204 | 115900 | 355002647500 | 323500 | 323000 | 323500 | 323000 | 444 |
| 404 | 20231204 | 115800 | 354859104000 | 323000 | 323500 | 323500 | 323000 | 300 |
| 405 | 20231204 | 115700 | 354762120500 | 323500 | 323000 | 323500 | 323000 | 565 |
| 406 | 20231204 | 115600 | 354579523000 | 323500 | 323000 | 323500 | 323000 | 1410 |
| 407 | 20231204 | 115500 | 354124020500 | 323000 | 323500 | 324000 | 323000 | 1397 |
| 408 | 20231204 | 115400 | 353672157500 | 323500 | 324500 | 324500 | 323500 | 2752 |
| 409 | 20231204 | 115300 | 352780646500 | 324000 | 324000 | 325000 | 324000 | 433 |
| 410 | 20231204 | 115200 | 352640165000 | 324000 | 325000 | 325500 | 324000 | 3575 |
| 411 | 20231204 | 115100 | 351479033000 | 325000 | 325000 | 325000 | 324500 | 2146 |
| 412 | 20231204 | 115000 | 350781687500 | 325000 | 324500 | 325000 | 324500 | 1198 |
| 413 | 20231204 | 114900 | 350392599000 | 324500 | 324500 | 325000 | 324500 | 653 |
| 414 | 20231204 | 114800 | 350180656000 | 324500 | 324000 | 325000 | 324000 | 2425 |
| 415 | 20231204 | 114700 | 349393709500 | 324500 | 324500 | 324500 | 324000 | 198 |
| 416 | 20231204 | 114600 | 349329492000 | 324500 | 325000 | 325000 | 324000 | 1534 |
| 417 | 20231204 | 114500 | 348831719500 | 325000 | 324000 | 325000 | 324000 | 1994 |
| 418 | 20231204 | 114400 | 348184513500 | 324500 | 324000 | 324500 | 323500 | 4311 |
| 419 | 20231204 | 114300 | 346786912500 | 324000 | 323500 | 324000 | 323500 | 555 |
| 420 | 20231204 | 114200 | 346607133500 | 324000 | 323000 | 324000 | 322500 | 3173 |
| 421 | 20231204 | 114100 | 345580905500 | 322500 | 323000 | 323000 | 322500 | 689 |
| 422 | 20231204 | 114000 | 345358526000 | 322500 | 323000 | 323000 | 322500 | 453 |
| 423 | 20231204 | 113900 | 345212341000 | 322500 | 323000 | 323500 | 322500 | 2323 |
| 424 | 20231204 | 113800 | 344461784500 | 323000 | 322500 | 323000 | 322500 | 488 |
| 425 | 20231204 | 113700 | 344304222000 | 323000 | 323000 | 323500 | 323000 | 1359 |
| 426 | 20231204 | 113600 | 343865264000 | 323500 | 322500 | 323500 | 322500 | 2515 |
| 427 | 20231204 | 113500 | 343053757000 | 322500 | 322500 | 323000 | 322500 | 2111 |
| 428 | 20231204 | 113400 | 342372910000 | 322500 | 323500 | 323500 | 322500 | 1956 |
| 429 | 20231204 | 113300 | 341741505000 | 323500 | 323000 | 323500 | 322500 | 2013 |
| 430 | 20231204 | 113200 | 341091242000 | 323000 | 323000 | 323000 | 322500 | 880 |
| 431 | 20231204 | 113100 | 340807188000 | 323000 | 323000 | 323000 | 322500 | 1380 |
| 432 | 20231204 | 113000 | 340362027500 | 323000 | 322500 | 323000 | 322500 | 212 |
| 433 | 20231204 | 112900 | 340293607000 | 323000 | 323000 | 323500 | 322500 | 1102 |
| 434 | 20231204 | 112800 | 339937695500 | 323000 | 323000 | 323500 | 323000 | 1217 |
| 435 | 20231204 | 112700 | 339544509500 | 323000 | 323000 | 323500 | 322500 | 1109 |
| 436 | 20231204 | 112600 | 339186278000 | 323000 | 323000 | 323000 | 322500 | 691 |
| 437 | 20231204 | 112500 | 338963307500 | 323000 | 323000 | 323500 | 323000 | 1261 |
| 438 | 20231204 | 112400 | 338556002500 | 323000 | 323000 | 323500 | 323000 | 414 |
| 439 | 20231204 | 112300 | 338422170500 | 323000 | 322500 | 323500 | 322500 | 1014 |
| 440 | 20231204 | 112200 | 338094493500 | 323000 | 323000 | 323500 | 322500 | 2392 |
| 441 | 20231204 | 112100 | 337321828500 | 323000 | 323000 | 323500 | 322500 | 2734 |
| 442 | 20231204 | 112000 | 336438761500 | 323000 | 323000 | 323500 | 323000 | 433 |
| 443 | 20231204 | 111900 | 336298878000 | 323000 | 323500 | 324000 | 323000 | 457 |
| 444 | 20231204 | 111800 | 336151173500 | 323500 | 323500 | 324000 | 323000 | 934 |
| 445 | 20231204 | 111700 | 335848983000 | 323500 | 323000 | 324000 | 322500 | 1305 |
| 446 | 20231204 | 111600 | 335427305500 | 323000 | 323000 | 323500 | 323000 | 3129 |
| 447 | 20231204 | 111500 | 334415971500 | 323500 | 323500 | 323500 | 323000 | 558 |
| 448 | 20231204 | 111400 | 334235521500 | 323500 | 323500 | 324000 | 323000 | 722 |
| 449 | 20231204 | 111300 | 334001952000 | 323500 | 323500 | 324000 | 323000 | 913 |
| 450 | 20231204 | 111200 | 333706517000 | 323500 | 324000 | 324000 | 323500 | 479 |
| 451 | 20231204 | 111100 | 333551383000 | 324000 | 323000 | 324500 | 323000 | 1884 |
| 452 | 20231204 | 111000 | 332941442000 | 323000 | 323000 | 323500 | 323000 | 905 |
| 453 | 20231204 | 110900 | 332649071000 | 323500 | 324000 | 324000 | 323000 | 2234 |
| 454 | 20231204 | 110800 | 331925841000 | 324000 | 323500 | 324000 | 323000 | 1114 |
| 455 | 20231204 | 110700 | 331565352000 | 323000 | 324000 | 324000 | 323000 | 2049 |
| 456 | 20231204 | 110600 | 330902580000 | 324000 | 324000 | 324000 | 323500 | 1184 |
| 457 | 20231204 | 110500 | 330519410500 | 324000 | 323500 | 324000 | 323500 | 343 |
| 458 | 20231204 | 110400 | 330408355500 | 323500 | 323500 | 324000 | 323500 | 1186 |
| 459 | 20231204 | 110300 | 330024120500 | 324000 | 324000 | 324500 | 323500 | 423 |
| 460 | 20231204 | 110200 | 329887097000 | 324500 | 323500 | 324500 | 323500 | 1175 |
| 461 | 20231204 | 110100 | 329506352500 | 323500 | 324000 | 324500 | 323500 | 557 |
| 462 | 20231204 | 110000 | 329325958500 | 324000 | 323000 | 324000 | 323000 | 1136 |
| 463 | 20231204 | 105900 | 328958241000 | 323500 | 324000 | 324000 | 323000 | 305 |
| 464 | 20231204 | 105800 | 328859592000 | 324000 | 323000 | 324000 | 323000 | 671 |
| 465 | 20231204 | 105700 | 328642720500 | 323000 | 322500 | 323500 | 322500 | 921 |
| 466 | 20231204 | 105600 | 328345265500 | 323000 | 323500 | 324000 | 322500 | 2183 |
| 467 | 20231204 | 105500 | 327639942000 | 324000 | 323000 | 324000 | 323000 | 2960 |
| 468 | 20231204 | 105400 | 326682365000 | 323000 | 322500 | 323500 | 322500 | 1684 |
| 469 | 20231204 | 105300 | 326138187000 | 322500 | 322000 | 323000 | 322000 | 2191 |
| 470 | 20231204 | 105200 | 325431940500 | 322000 | 322500 | 322500 | 322000 | 1378 |
| 471 | 20231204 | 105100 | 324987945000 | 322000 | 322000 | 323000 | 322000 | 3137 |
| 472 | 20231204 | 105000 | 323977119500 | 322000 | 322500 | 323000 | 322000 | 3298 |
| 473 | 20231204 | 104900 | 322913915000 | 322500 | 323000 | 323500 | 322500 | 1104 |
| 474 | 20231204 | 104800 | 322557350000 | 323000 | 323000 | 324000 | 323000 | 1032 |
| 475 | 20231204 | 104700 | 322223675000 | 323000 | 323500 | 324000 | 323000 | 1185 |
| 476 | 20231204 | 104600 | 321840294000 | 323500 | 324000 | 324500 | 323500 | 1338 |
| 477 | 20231204 | 104500 | 321406811000 | 324000 | 324500 | 325000 | 324000 | 2582 |
| 478 | 20231204 | 104400 | 320568904500 | 325000 | 324000 | 325000 | 324000 | 551 |
| 479 | 20231204 | 104300 | 320390088500 | 325000 | 325000 | 325500 | 323500 | 3973 |
| 480 | 20231204 | 104200 | 319100685000 | 324500 | 324500 | 325000 | 324000 | 2201 |
| 481 | 20231204 | 104100 | 318386466500 | 324500 | 323500 | 325000 | 323500 | 2456 |
| 482 | 20231204 | 104000 | 317589759500 | 324000 | 323500 | 324500 | 323000 | 1986 |
| 483 | 20231204 | 103900 | 316947238000 | 323000 | 323500 | 323500 | 322500 | 1269 |
| 484 | 20231204 | 103800 | 316537145500 | 323000 | 323000 | 323500 | 322500 | 1215 |
| 485 | 20231204 | 103700 | 316144645500 | 323000 | 322000 | 323500 | 322000 | 2753 |
| 486 | 20231204 | 103600 | 315257140000 | 322500 | 322500 | 323500 | 322500 | 2609 |
| 487 | 20231204 | 103500 | 314415198500 | 322500 | 323500 | 323500 | 322500 | 3568 |
| 488 | 20231204 | 103400 | 313262000500 | 323500 | 324000 | 325000 | 323500 | 2315 |
| 489 | 20231204 | 103300 | 312511464000 | 324500 | 324500 | 325000 | 324000 | 1152 |
| 490 | 20231204 | 103200 | 312137580500 | 324500 | 324500 | 325500 | 324500 | 2136 |
| 491 | 20231204 | 103100 | 311443574500 | 324500 | 325500 | 326000 | 324000 | 3654 |
| 492 | 20231204 | 103000 | 310256144000 | 326000 | 325000 | 326000 | 324500 | 3157 |
| 493 | 20231204 | 102900 | 309228449500 | 324500 | 326000 | 326500 | 324500 | 3664 |
| 494 | 20231204 | 102800 | 308035636500 | 326500 | 325000 | 327000 | 324500 | 10803 |
| 495 | 20231204 | 102700 | 304513725000 | 324500 | 324000 | 325000 | 323500 | 2717 |
| 496 | 20231204 | 102600 | 303632289500 | 324000 | 322500 | 324500 | 322500 | 5753 |
| 497 | 20231204 | 102500 | 301772300000 | 322500 | 323500 | 323500 | 322000 | 7536 |
| 498 | 20231204 | 102400 | 299340411500 | 323500 | 324000 | 324000 | 323000 | 2197 |
| 499 | 20231204 | 102300 | 298629799000 | 324000 | 324000 | 324000 | 323000 | 1386 |
| 500 | 20231204 | 102200 | 298181182000 | 323500 | 322500 | 324500 | 322500 | 3676 |
| 501 | 20231204 | 102100 | 296991991000 | 323000 | 323000 | 323500 | 322500 | 4320 |
| 502 | 20231204 | 102000 | 295597082500 | 323000 | 323000 | 324000 | 322500 | 3438 |
| 503 | 20231204 | 101900 | 294485862000 | 322500 | 323000 | 323500 | 322500 | 4867 |
| 504 | 20231204 | 101800 | 292913524500 | 323500 | 323500 | 324000 | 322500 | 8824 |
| 505 | 20231204 | 101700 | 290062590000 | 323500 | 324000 | 324000 | 323000 | 6068 |
| 506 | 20231204 | 101600 | 288098648000 | 323500 | 323000 | 324000 | 322500 | 2519 |
| 507 | 20231204 | 101500 | 287284179500 | 323000 | 323000 | 323500 | 322500 | 4793 |
| 508 | 20231204 | 101400 | 285736469500 | 322500 | 324000 | 324000 | 322000 | 10104 |
| 509 | 20231204 | 101300 | 282472531000 | 324000 | 325000 | 325500 | 323500 | 5991 |
| 510 | 20231204 | 101200 | 280529185000 | 325000 | 325000 | 325500 | 324000 | 13261 |
| 511 | 20231204 | 101100 | 276223802500 | 325000 | 328000 | 328500 | 325000 | 7441 |
| 512 | 20231204 | 101000 | 273795912500 | 328000 | 327000 | 328500 | 327000 | 2022 |
| 513 | 20231204 | 100900 | 273133203000 | 327500 | 327000 | 328500 | 326500 | 3190 |
| 514 | 20231204 | 100800 | 272087436500 | 327000 | 329000 | 329000 | 326000 | 5529 |
| 515 | 20231204 | 100700 | 270278644500 | 328500 | 327500 | 329000 | 327000 | 4452 |
| 516 | 20231204 | 100600 | 268816983500 | 327500 | 327000 | 328000 | 326000 | 4913 |
| 517 | 20231204 | 100500 | 267210987500 | 326500 | 325500 | 327500 | 325500 | 6957 |
| 518 | 20231204 | 100400 | 264938890000 | 325000 | 327000 | 327000 | 325000 | 13490 |
| 519 | 20231204 | 100300 | 260543276500 | 327000 | 329500 | 329500 | 327000 | 10016 |
| 520 | 20231204 | 100200 | 257256481000 | 329500 | 331000 | 331500 | 329000 | 7374 |
| 521 | 20231204 | 100100 | 254819605500 | 331000 | 330500 | 331500 | 330000 | 5843 |
| 522 | 20231204 | 100000 | 252886596500 | 331000 | 330000 | 331000 | 329000 | 6064 |
| 523 | 20231204 | 095900 | 250884830000 | 330000 | 329500 | 330500 | 328500 | 9347 |
| 524 | 20231204 | 095800 | 247802155000 | 329500 | 330000 | 330500 | 328500 | 7851 |
| 525 | 20231204 | 095700 | 245215946000 | 330000 | 331500 | 331500 | 329500 | 11606 |
| 526 | 20231204 | 095600 | 241382396000 | 331500 | 329500 | 331500 | 329500 | 12710 |
| 527 | 20231204 | 095500 | 237175357500 | 329500 | 330000 | 330500 | 328500 | 19902 |
| 528 | 20231204 | 095400 | 230616928500 | 330000 | 331000 | 331500 | 329000 | 10204 |
| 529 | 20231204 | 095300 | 227248674500 | 331000 | 329000 | 331500 | 329000 | 18754 |
| 530 | 20231204 | 095200 | 221052224500 | 329500 | 328000 | 330000 | 327500 | 14911 |
| 531 | 20231204 | 095100 | 216145437500 | 328000 | 330500 | 331000 | 327500 | 26078 |
| 532 | 20231204 | 095000 | 207556887000 | 330500 | 331000 | 333000 | 329000 | 36547 |
| 533 | 20231204 | 094900 | 195450819000 | 331500 | 325000 | 332000 | 324500 | 68931 |
| 534 | 20231204 | 094800 | 172793667000 | 324500 | 324500 | 325500 | 323500 | 23783 |
| 535 | 20231204 | 094700 | 165066648000 | 324000 | 322000 | 325000 | 322000 | 22200 |
| 536 | 20231204 | 094600 | 157880764000 | 322000 | 320500 | 323000 | 320000 | 21314 |
| 537 | 20231204 | 094500 | 151018560500 | 321000 | 321000 | 321000 | 320500 | 2108 |
| 538 | 20231204 | 094400 | 150342414000 | 320500 | 321500 | 322500 | 320500 | 4840 |
| 539 | 20231204 | 094300 | 148785064500 | 321500 | 321000 | 322000 | 321000 | 3852 |
| 540 | 20231204 | 094200 | 147545999000 | 321500 | 322500 | 322500 | 321000 | 5274 |
| 541 | 20231204 | 094100 | 145848157500 | 322500 | 322000 | 322500 | 321500 | 7916 |
| 542 | 20231204 | 094000 | 143297824500 | 322000 | 322000 | 322500 | 321500 | 7136 |
| 543 | 20231204 | 093900 | 140999177500 | 322000 | 319000 | 322000 | 319000 | 10772 |
| 544 | 20231204 | 093800 | 137541977000 | 319500 | 320000 | 321000 | 319000 | 4878 |
| 545 | 20231204 | 093700 | 135980511000 | 320500 | 320500 | 320500 | 319500 | 3666 |
| 546 | 20231204 | 093600 | 134807274500 | 320500 | 320000 | 320500 | 319500 | 6555 |
| 547 | 20231204 | 093500 | 132709128000 | 320000 | 320000 | 321000 | 320000 | 2981 |
| 548 | 20231204 | 093400 | 131754054500 | 320500 | 320500 | 321000 | 320000 | 3603 |
| 549 | 20231204 | 093300 | 130599681500 | 320500 | 321000 | 321500 | 320000 | 6356 |
| 550 | 20231204 | 093200 | 128559255000 | 321000 | 318500 | 321000 | 318000 | 12625 |
| 551 | 20231204 | 093100 | 124517636500 | 318500 | 318500 | 319000 | 318000 | 3756 |
| 552 | 20231204 | 093000 | 123321213500 | 318500 | 318500 | 319500 | 318000 | 4957 |
| 553 | 20231204 | 092900 | 121740900000 | 319000 | 317500 | 319000 | 317000 | 2709 |
| 554 | 20231204 | 092800 | 120879066000 | 317500 | 317000 | 318000 | 316500 | 3428 |
| 555 | 20231204 | 092700 | 119792304000 | 317000 | 317000 | 317500 | 316000 | 4059 |
| 556 | 20231204 | 092600 | 118507089500 | 317500 | 316000 | 317500 | 315500 | 7124 |
| 557 | 20231204 | 092500 | 116253707500 | 316000 | 319000 | 319000 | 315500 | 11720 |
| 558 | 20231204 | 092400 | 112536427000 | 319000 | 319500 | 320000 | 318500 | 2402 |
| 559 | 20231204 | 092300 | 111770066500 | 319500 | 320000 | 320500 | 319000 | 4921 |
| 560 | 20231204 | 092200 | 110195899000 | 320500 | 320500 | 321000 | 320000 | 5375 |
| 561 | 20231204 | 092100 | 108472484000 | 320500 | 319500 | 320500 | 318500 | 3513 |
| 562 | 20231204 | 092000 | 107350520000 | 319000 | 320000 | 320000 | 319000 | 7783 |
| 563 | 20231204 | 091900 | 104862515500 | 319500 | 318500 | 320000 | 317500 | 3372 |
| 564 | 20231204 | 091800 | 103788693500 | 318500 | 319500 | 320000 | 318000 | 5055 |
| 565 | 20231204 | 091700 | 102176484000 | 319500 | 319000 | 320000 | 317500 | 13280 |
| 566 | 20231204 | 091600 | 97939950500 | 319000 | 320000 | 320000 | 318000 | 5197 |
| 567 | 20231204 | 091500 | 96282632500 | 320000 | 317500 | 320000 | 317500 | 8332 |
| 568 | 20231204 | 091400 | 93629910000 | 317500 | 320500 | 321000 | 317000 | 13180 |
| 569 | 20231204 | 091300 | 89428954000 | 320000 | 321000 | 321000 | 319000 | 5398 |
| 570 | 20231204 | 091200 | 87701775000 | 321000 | 319000 | 321500 | 319000 | 6971 |
| 571 | 20231204 | 091100 | 85466396000 | 319500 | 320500 | 320500 | 318500 | 7730 |
| 572 | 20231204 | 091000 | 82997173500 | 319500 | 319500 | 320500 | 318500 | 13099 |
| 573 | 20231204 | 090900 | 78809971500 | 319500 | 320500 | 320500 | 318000 | 15896 |
| 574 | 20231204 | 090800 | 73736788000 | 320500 | 322000 | 323000 | 320000 | 12086 |
| 575 | 20231204 | 090700 | 69853678000 | 322000 | 321500 | 322500 | 320000 | 14321 |
| 576 | 20231204 | 090600 | 65253076000 | 320500 | 324500 | 325000 | 320500 | 26034 |
| 577 | 20231204 | 090500 | 56859266000 | 324000 | 323500 | 326000 | 323000 | 25296 |
| 578 | 20231204 | 090400 | 48644536000 | 323500 | 323500 | 326000 | 321500 | 29202 |
| 579 | 20231204 | 090300 | 39189921500 | 323500 | 323000 | 324000 | 321000 | 23519 |
| 580 | 20231204 | 090200 | 31611018000 | 322500 | 322500 | 323500 | 321000 | 20067 |
| 581 | 20231204 | 090100 | 25133702500 | 322000 | 323500 | 325000 | 322000 | 24360 |
| 582 | 20231204 | 090000 | 17245864000 | 323500 | 317000 | 324500 | 317000 | 50201 |