35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 3 | 20231221 | 184300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 4 | 20231221 | 184200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 5 | 20231221 | 184100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 6 | 20231221 | 184000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 7 | 20231221 | 183900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 8 | 20231221 | 183800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 9 | 20231221 | 183700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 10 | 20231221 | 183600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 11 | 20231221 | 183500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 12 | 20231221 | 183400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 13 | 20231221 | 183300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 14 | 20231221 | 183200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 15 | 20231221 | 183100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 16 | 20231221 | 183000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 17 | 20231221 | 182900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 18 | 20231221 | 182800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 19 | 20231221 | 182700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 20 | 20231221 | 182600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 21 | 20231221 | 182500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 22 | 20231221 | 182400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 23 | 20231221 | 182300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 24 | 20231221 | 182200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 25 | 20231221 | 182100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 26 | 20231221 | 182000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 27 | 20231221 | 181900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 28 | 20231221 | 181800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 29 | 20231221 | 181700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 30 | 20231221 | 181600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 31 | 20231221 | 181500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 32 | 20231221 | 181400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 33 | 20231221 | 181300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 34 | 20231221 | 181200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 35 | 20231221 | 181100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 36 | 20231221 | 181000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 37 | 20231221 | 180900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 38 | 20231221 | 180800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 39 | 20231221 | 180700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 40 | 20231221 | 180600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 41 | 20231221 | 180500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 42 | 20231221 | 180400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 43 | 20231221 | 180300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 44 | 20231221 | 180200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 45 | 20231221 | 180100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 46 | 20231221 | 180000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 47 | 20231221 | 175900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 48 | 20231221 | 175800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 49 | 20231221 | 175700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 50 | 20231221 | 175600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 51 | 20231221 | 175500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 52 | 20231221 | 175400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 53 | 20231221 | 175300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 54 | 20231221 | 175200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 55 | 20231221 | 175100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 56 | 20231221 | 175000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 57 | 20231221 | 174900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 58 | 20231221 | 174800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 59 | 20231221 | 174700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 60 | 20231221 | 174600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 61 | 20231221 | 174500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 62 | 20231221 | 174400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 63 | 20231221 | 174300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 64 | 20231221 | 174200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 65 | 20231221 | 174100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 66 | 20231221 | 174000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 67 | 20231221 | 173900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 68 | 20231221 | 173800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 69 | 20231221 | 173700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 70 | 20231221 | 173600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 71 | 20231221 | 173500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 72 | 20231221 | 173400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 73 | 20231221 | 173300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 74 | 20231221 | 173200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 75 | 20231221 | 173100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 76 | 20231221 | 173000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 77 | 20231221 | 172900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 78 | 20231221 | 172800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 79 | 20231221 | 172700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 80 | 20231221 | 172600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 81 | 20231221 | 172500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 82 | 20231221 | 172400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 83 | 20231221 | 172300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 84 | 20231221 | 172200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 85 | 20231221 | 172100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 86 | 20231221 | 172000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 87 | 20231221 | 171900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 88 | 20231221 | 171800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 89 | 20231221 | 171700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 90 | 20231221 | 171600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 91 | 20231221 | 171500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 92 | 20231221 | 171400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 93 | 20231221 | 171300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 94 | 20231221 | 171200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 95 | 20231221 | 171100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 96 | 20231221 | 171000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 97 | 20231221 | 170900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 98 | 20231221 | 170800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 99 | 20231221 | 170700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 100 | 20231221 | 170600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 101 | 20231221 | 170500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 102 | 20231221 | 170400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 103 | 20231221 | 170300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 104 | 20231221 | 170200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 105 | 20231221 | 170100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 106 | 20231221 | 170000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 107 | 20231221 | 165900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 108 | 20231221 | 165800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 109 | 20231221 | 165700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 110 | 20231221 | 165600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 111 | 20231221 | 165500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 112 | 20231221 | 165400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 113 | 20231221 | 165300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 114 | 20231221 | 165200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 115 | 20231221 | 165100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 116 | 20231221 | 165000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 117 | 20231221 | 164900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 118 | 20231221 | 164800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 119 | 20231221 | 164700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 120 | 20231221 | 164600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 121 | 20231221 | 164500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 122 | 20231221 | 164400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 123 | 20231221 | 164300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 124 | 20231221 | 164200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 125 | 20231221 | 164100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 126 | 20231221 | 164000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 127 | 20231221 | 163900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 128 | 20231221 | 163800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 129 | 20231221 | 163700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 130 | 20231221 | 163600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 131 | 20231221 | 163500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 132 | 20231221 | 163400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 133 | 20231221 | 163300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 134 | 20231221 | 163200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 135 | 20231221 | 163100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 136 | 20231221 | 163000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 137 | 20231221 | 162900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 138 | 20231221 | 162800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 139 | 20231221 | 162700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 140 | 20231221 | 162600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 141 | 20231221 | 162500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 142 | 20231221 | 162400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 143 | 20231221 | 162300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 144 | 20231221 | 162200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 145 | 20231221 | 162100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 146 | 20231221 | 162000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 147 | 20231221 | 161900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 148 | 20231221 | 161800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 149 | 20231221 | 161700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 150 | 20231221 | 161600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 151 | 20231221 | 161500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 152 | 20231221 | 161400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 153 | 20231221 | 161300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 154 | 20231221 | 161200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 155 | 20231221 | 161100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 156 | 20231221 | 161000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 157 | 20231221 | 160900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 158 | 20231221 | 160800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 159 | 20231221 | 160700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 160 | 20231221 | 160600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 161 | 20231221 | 160500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 162 | 20231221 | 160400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 163 | 20231221 | 160300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 164 | 20231221 | 160200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 165 | 20231221 | 160100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 166 | 20231221 | 160000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 167 | 20231221 | 155900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 168 | 20231221 | 155800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 169 | 20231221 | 155700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 170 | 20231221 | 155600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 171 | 20231221 | 155500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 172 | 20231221 | 155400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 173 | 20231221 | 155300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 174 | 20231221 | 155200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 175 | 20231221 | 155100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 176 | 20231221 | 155000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 177 | 20231221 | 154900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 178 | 20231221 | 154800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 179 | 20231221 | 154700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 180 | 20231221 | 154600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 181 | 20231221 | 154500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 182 | 20231221 | 154400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 183 | 20231221 | 154300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 184 | 20231221 | 154200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 185 | 20231221 | 154100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 186 | 20231221 | 154000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 187 | 20231221 | 153900 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 188 | 20231221 | 153800 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 189 | 20231221 | 153700 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 190 | 20231221 | 153600 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 191 | 20231221 | 153500 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 192 | 20231221 | 153400 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 193 | 20231221 | 153300 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 194 | 20231221 | 153200 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 195 | 20231221 | 153100 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 0 |
| 196 | 20231221 | 153000 | 357330997000 | 486500 | 486500 | 486500 | 486500 | 17067 |
| 197 | 20231221 | 152900 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 198 | 20231221 | 152800 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 199 | 20231221 | 152700 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 200 | 20231221 | 152600 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 201 | 20231221 | 152500 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 202 | 20231221 | 152400 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 203 | 20231221 | 152300 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 204 | 20231221 | 152200 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 205 | 20231221 | 152100 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 206 | 20231221 | 152000 | 349027901500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 207 | 20231221 | 151900 | 349027901500 | 486000 | 486000 | 486000 | 485500 | 2064 |
| 208 | 20231221 | 151800 | 348025512500 | 485500 | 485500 | 486000 | 485500 | 560 |
| 209 | 20231221 | 151700 | 347753565000 | 486000 | 485000 | 486000 | 485000 | 1217 |
| 210 | 20231221 | 151600 | 347162724500 | 485500 | 486000 | 486000 | 485000 | 1461 |
| 211 | 20231221 | 151500 | 346453442500 | 485500 | 485500 | 486000 | 485000 | 1197 |
| 212 | 20231221 | 151400 | 345872413000 | 485000 | 485500 | 485500 | 485000 | 924 |
| 213 | 20231221 | 151300 | 345423950500 | 485500 | 486000 | 486000 | 485000 | 1377 |
| 214 | 20231221 | 151200 | 344755399500 | 485500 | 486000 | 486000 | 485500 | 1594 |
| 215 | 20231221 | 151100 | 343981447000 | 485500 | 486000 | 486500 | 485500 | 1130 |
| 216 | 20231221 | 151000 | 343432405000 | 486000 | 486000 | 486500 | 486000 | 544 |
| 217 | 20231221 | 150900 | 343167983500 | 486000 | 486000 | 486500 | 485500 | 772 |
| 218 | 20231221 | 150800 | 342792727500 | 485500 | 485500 | 486000 | 485500 | 1030 |
| 219 | 20231221 | 150700 | 342292293500 | 485500 | 486000 | 486000 | 485500 | 1202 |
| 220 | 20231221 | 150600 | 341708716500 | 485500 | 485500 | 486000 | 485000 | 709 |
| 221 | 20231221 | 150500 | 341364505500 | 485500 | 485500 | 486000 | 485000 | 876 |
| 222 | 20231221 | 150400 | 340939245500 | 485500 | 485500 | 486000 | 485500 | 688 |
| 223 | 20231221 | 150300 | 340605205500 | 485500 | 485000 | 486000 | 485000 | 958 |
| 224 | 20231221 | 150200 | 340140273000 | 485000 | 486000 | 486000 | 485000 | 1445 |
| 225 | 20231221 | 150100 | 339438804000 | 486000 | 486000 | 486000 | 485500 | 278 |
| 226 | 20231221 | 150000 | 339303794500 | 486000 | 486000 | 486000 | 485500 | 1662 |
| 227 | 20231221 | 145900 | 338496836000 | 486000 | 486500 | 486500 | 485500 | 1632 |
| 228 | 20231221 | 145800 | 337703734000 | 486500 | 486500 | 487000 | 486000 | 1922 |
| 229 | 20231221 | 145700 | 336768824500 | 486500 | 487000 | 487000 | 486500 | 391 |
| 230 | 20231221 | 145600 | 336578517000 | 486500 | 487000 | 487500 | 486500 | 494 |
| 231 | 20231221 | 145500 | 336338054500 | 487000 | 487000 | 487500 | 486500 | 1601 |
| 232 | 20231221 | 145400 | 335558335500 | 487000 | 487000 | 487500 | 487000 | 483 |
| 233 | 20231221 | 145300 | 335322979500 | 487500 | 487000 | 487500 | 487000 | 434 |
| 234 | 20231221 | 145200 | 335111517000 | 487000 | 486500 | 487500 | 486500 | 1672 |
| 235 | 20231221 | 145100 | 334297310500 | 487000 | 487000 | 487000 | 486500 | 284 |
| 236 | 20231221 | 145000 | 334159071500 | 487000 | 487000 | 487000 | 486500 | 353 |
| 237 | 20231221 | 144900 | 333987222500 | 487000 | 487000 | 487000 | 486500 | 395 |
| 238 | 20231221 | 144800 | 333794981500 | 486500 | 486000 | 486500 | 486000 | 823 |
| 239 | 20231221 | 144700 | 333394764000 | 486000 | 485000 | 486500 | 485000 | 2703 |
| 240 | 20231221 | 144600 | 332081979000 | 485000 | 485500 | 485500 | 485000 | 1459 |
| 241 | 20231221 | 144500 | 331374195500 | 485500 | 485000 | 485500 | 485000 | 1062 |
| 242 | 20231221 | 144400 | 330858889000 | 485000 | 485500 | 485500 | 485000 | 886 |
| 243 | 20231221 | 144300 | 330429108000 | 485000 | 485500 | 485500 | 485000 | 878 |
| 244 | 20231221 | 144200 | 330003195500 | 485000 | 485000 | 485500 | 485000 | 1447 |
| 245 | 20231221 | 144100 | 329301354500 | 485000 | 485500 | 485500 | 485000 | 1060 |
| 246 | 20231221 | 144000 | 328787179500 | 485500 | 485500 | 485500 | 485000 | 523 |
| 247 | 20231221 | 143900 | 328533367500 | 485500 | 485500 | 485500 | 485000 | 1836 |
| 248 | 20231221 | 143800 | 327642273000 | 485500 | 485500 | 486000 | 485000 | 2332 |
| 249 | 20231221 | 143700 | 326510435000 | 485500 | 486000 | 486000 | 485500 | 1065 |
| 250 | 20231221 | 143600 | 325993347500 | 485500 | 486000 | 486500 | 485500 | 1278 |
| 251 | 20231221 | 143500 | 325372483000 | 486500 | 486000 | 486500 | 486000 | 3297 |
| 252 | 20231221 | 143400 | 323770083000 | 486000 | 486000 | 486500 | 486000 | 784 |
| 253 | 20231221 | 143300 | 323389028500 | 486500 | 486500 | 486500 | 486000 | 784 |
| 254 | 20231221 | 143200 | 323007935500 | 486500 | 487000 | 487000 | 486000 | 608 |
| 255 | 20231221 | 143100 | 322712256500 | 487000 | 486500 | 487000 | 486000 | 782 |
| 256 | 20231221 | 143000 | 322331918000 | 486000 | 486500 | 487000 | 486000 | 293 |
| 257 | 20231221 | 142900 | 322189404500 | 486500 | 486500 | 487000 | 486500 | 1257 |
| 258 | 20231221 | 142800 | 321577866500 | 486500 | 486500 | 487000 | 486500 | 434 |
| 259 | 20231221 | 142700 | 321366703500 | 486500 | 486500 | 487000 | 486500 | 1409 |
| 260 | 20231221 | 142600 | 320681208000 | 487000 | 487000 | 487500 | 487000 | 2751 |
| 261 | 20231221 | 142500 | 319341429000 | 487000 | 487500 | 487500 | 487000 | 400 |
| 262 | 20231221 | 142400 | 319146536000 | 487000 | 487500 | 488000 | 487000 | 671 |
| 263 | 20231221 | 142300 | 318819449000 | 487500 | 487500 | 488000 | 487500 | 292 |
| 264 | 20231221 | 142200 | 318677091500 | 487500 | 487000 | 488000 | 487000 | 1381 |
| 265 | 20231221 | 142100 | 318003563000 | 487500 | 487500 | 487500 | 487000 | 3516 |
| 266 | 20231221 | 142000 | 316289767000 | 488000 | 488000 | 488000 | 487500 | 699 |
| 267 | 20231221 | 141900 | 315948845000 | 488000 | 488000 | 488500 | 487500 | 431 |
| 268 | 20231221 | 141800 | 315738535000 | 488000 | 488000 | 488500 | 487500 | 1304 |
| 269 | 20231221 | 141700 | 315102076500 | 487500 | 487500 | 488000 | 487000 | 831 |
| 270 | 20231221 | 141600 | 314696687000 | 487500 | 487500 | 487500 | 487000 | 756 |
| 271 | 20231221 | 141500 | 314328331500 | 487500 | 487500 | 488000 | 487000 | 640 |
| 272 | 20231221 | 141400 | 314016340000 | 487500 | 487500 | 487500 | 487000 | 577 |
| 273 | 20231221 | 141300 | 313735063500 | 487500 | 487500 | 488000 | 487500 | 2364 |
| 274 | 20231221 | 141200 | 312582577500 | 487500 | 487500 | 488000 | 487500 | 787 |
| 275 | 20231221 | 141100 | 312198678500 | 487500 | 488000 | 488000 | 487500 | 234 |
| 276 | 20231221 | 141000 | 312084584000 | 487500 | 488000 | 488000 | 487500 | 331 |
| 277 | 20231221 | 140900 | 311923138500 | 488000 | 488000 | 488000 | 487500 | 346 |
| 278 | 20231221 | 140800 | 311754384500 | 487500 | 487500 | 488000 | 487500 | 428 |
| 279 | 20231221 | 140700 | 311545668000 | 487500 | 487000 | 487500 | 487000 | 330 |
| 280 | 20231221 | 140600 | 311384894500 | 487000 | 487000 | 487500 | 487000 | 309 |
| 281 | 20231221 | 140500 | 311234388500 | 487000 | 487500 | 487500 | 487000 | 314 |
| 282 | 20231221 | 140400 | 311081378000 | 487000 | 487000 | 487500 | 487000 | 243 |
| 283 | 20231221 | 140300 | 310962983000 | 487000 | 487500 | 487500 | 487000 | 279 |
| 284 | 20231221 | 140200 | 310827054000 | 487500 | 486500 | 488000 | 486500 | 1979 |
| 285 | 20231221 | 140100 | 309862836000 | 486500 | 486500 | 487000 | 486500 | 435 |
| 286 | 20231221 | 140000 | 309651070000 | 486500 | 487000 | 487000 | 486500 | 463 |
| 287 | 20231221 | 135900 | 309425743500 | 487000 | 487000 | 487500 | 486500 | 1035 |
| 288 | 20231221 | 135800 | 308921859500 | 487500 | 487000 | 487500 | 487000 | 356 |
| 289 | 20231221 | 135700 | 308748449000 | 487000 | 487000 | 487500 | 487000 | 580 |
| 290 | 20231221 | 135600 | 308465986500 | 487500 | 486500 | 487500 | 486500 | 276 |
| 291 | 20231221 | 135500 | 308331558500 | 487000 | 486500 | 487000 | 486500 | 811 |
| 292 | 20231221 | 135400 | 307936658500 | 486500 | 487000 | 487500 | 486500 | 1141 |
| 293 | 20231221 | 135300 | 307381032000 | 487000 | 487000 | 487500 | 487000 | 365 |
| 294 | 20231221 | 135200 | 307203261500 | 487000 | 487500 | 487500 | 487000 | 195 |
| 295 | 20231221 | 135100 | 307108285000 | 487500 | 487500 | 488000 | 487000 | 3335 |
| 296 | 20231221 | 135000 | 305483419500 | 488000 | 488000 | 488000 | 487500 | 842 |
| 297 | 20231221 | 134900 | 305072806000 | 488500 | 488000 | 488500 | 488000 | 406 |
| 298 | 20231221 | 134800 | 304874671000 | 488000 | 488000 | 488500 | 488000 | 557 |
| 299 | 20231221 | 134700 | 304602810000 | 488000 | 489000 | 489000 | 488000 | 696 |
| 300 | 20231221 | 134600 | 304262784000 | 489000 | 489000 | 489500 | 488500 | 1138 |
| 301 | 20231221 | 134500 | 303706468500 | 489000 | 489000 | 489500 | 488500 | 1934 |
| 302 | 20231221 | 134400 | 302760621000 | 489000 | 488500 | 489000 | 488500 | 266 |
| 303 | 20231221 | 134300 | 302630673000 | 488500 | 489000 | 489000 | 488500 | 211 |
| 304 | 20231221 | 134200 | 302527545500 | 488500 | 488500 | 489000 | 488000 | 372 |
| 305 | 20231221 | 134100 | 302345850500 | 488500 | 488500 | 489000 | 488000 | 545 |
| 306 | 20231221 | 134000 | 302079627500 | 488500 | 489000 | 489000 | 488500 | 210 |
| 307 | 20231221 | 133900 | 301977032000 | 489000 | 488000 | 489000 | 487500 | 925 |
| 308 | 20231221 | 133800 | 301525228000 | 488000 | 488000 | 488000 | 487500 | 328 |
| 309 | 20231221 | 133700 | 301365177500 | 488000 | 487500 | 488500 | 487500 | 761 |
| 310 | 20231221 | 133600 | 300993819000 | 488000 | 488000 | 488000 | 487500 | 1670 |
| 311 | 20231221 | 133500 | 300178992500 | 488000 | 488500 | 488500 | 488000 | 99 |
| 312 | 20231221 | 133400 | 300130666000 | 488000 | 488500 | 488500 | 488000 | 446 |
| 313 | 20231221 | 133300 | 299912848000 | 488000 | 489000 | 489000 | 488000 | 544 |
| 314 | 20231221 | 133200 | 299647100500 | 489000 | 488500 | 489000 | 488500 | 535 |
| 315 | 20231221 | 133100 | 299385708500 | 489000 | 488000 | 489000 | 488000 | 1491 |
| 316 | 20231221 | 133000 | 298657609500 | 488000 | 488000 | 488500 | 487500 | 808 |
| 317 | 20231221 | 132900 | 298263326500 | 488000 | 488000 | 488500 | 487500 | 392 |
| 318 | 20231221 | 132800 | 298072023500 | 488000 | 488500 | 488500 | 488000 | 367 |
| 319 | 20231221 | 132700 | 297892897000 | 488500 | 488000 | 488500 | 488000 | 391 |
| 320 | 20231221 | 132600 | 297701983000 | 488000 | 487500 | 488500 | 487000 | 789 |
| 321 | 20231221 | 132500 | 297316950500 | 487500 | 488000 | 488000 | 487000 | 1604 |
| 322 | 20231221 | 132400 | 296535074000 | 487500 | 488000 | 488000 | 487500 | 685 |
| 323 | 20231221 | 132300 | 296200857000 | 488000 | 487500 | 488000 | 487500 | 697 |
| 324 | 20231221 | 132200 | 295860758000 | 488000 | 488000 | 488000 | 487500 | 268 |
| 325 | 20231221 | 132100 | 295730064000 | 488000 | 487500 | 488000 | 487500 | 372 |
| 326 | 20231221 | 132000 | 295548622500 | 488000 | 487500 | 488000 | 487500 | 545 |
| 327 | 20231221 | 131900 | 295282762000 | 488000 | 488500 | 488500 | 487500 | 1207 |
| 328 | 20231221 | 131800 | 294693863500 | 488000 | 488000 | 488500 | 488000 | 208 |
| 329 | 20231221 | 131700 | 294592337500 | 488500 | 488500 | 488500 | 488000 | 520 |
| 330 | 20231221 | 131600 | 294338442500 | 488000 | 488000 | 488500 | 488000 | 199 |
| 331 | 20231221 | 131500 | 294241268000 | 488000 | 488500 | 488500 | 487500 | 945 |
| 332 | 20231221 | 131400 | 293780061500 | 489000 | 488000 | 489000 | 488000 | 272 |
| 333 | 20231221 | 131300 | 293647202500 | 488500 | 488500 | 489000 | 488000 | 1054 |
| 334 | 20231221 | 131200 | 293132361000 | 489000 | 489000 | 489000 | 488500 | 188 |
| 335 | 20231221 | 131100 | 293040512000 | 489000 | 489000 | 489000 | 488500 | 1497 |
| 336 | 20231221 | 131000 | 292308517500 | 489000 | 489000 | 489000 | 488500 | 402 |
| 337 | 20231221 | 130900 | 292112070500 | 488500 | 488000 | 488500 | 487500 | 1665 |
| 338 | 20231221 | 130800 | 291299282500 | 488000 | 488000 | 488500 | 487500 | 1082 |
| 339 | 20231221 | 130700 | 290771307000 | 488000 | 487500 | 488000 | 487000 | 1614 |
| 340 | 20231221 | 130600 | 289984346000 | 487500 | 487000 | 487500 | 487000 | 1132 |
| 341 | 20231221 | 130500 | 289432610000 | 487000 | 487500 | 487500 | 486500 | 1809 |
| 342 | 20231221 | 130400 | 288551214500 | 487500 | 487000 | 487500 | 486500 | 1432 |
| 343 | 20231221 | 130300 | 287853610500 | 486500 | 486500 | 487000 | 486500 | 1934 |
| 344 | 20231221 | 130200 | 286912674000 | 487000 | 487000 | 487000 | 486500 | 411 |
| 345 | 20231221 | 130100 | 286712666500 | 486500 | 486500 | 487500 | 486500 | 1859 |
| 346 | 20231221 | 130000 | 285807569000 | 486500 | 487000 | 487500 | 486500 | 1659 |
| 347 | 20231221 | 125900 | 285000002500 | 487500 | 486500 | 488000 | 486500 | 2263 |
| 348 | 20231221 | 125800 | 283897852000 | 486500 | 487000 | 487500 | 486500 | 3335 |
| 349 | 20231221 | 125700 | 282274456000 | 487000 | 488000 | 488500 | 487000 | 4887 |
| 350 | 20231221 | 125600 | 279890886000 | 488500 | 488000 | 488500 | 488000 | 436 |
| 351 | 20231221 | 125500 | 279678019500 | 488000 | 488000 | 488500 | 488000 | 503 |
| 352 | 20231221 | 125400 | 279432532000 | 488000 | 488500 | 488500 | 488000 | 615 |
| 353 | 20231221 | 125300 | 279132342000 | 488500 | 488000 | 488500 | 488000 | 305 |
| 354 | 20231221 | 125200 | 278983404000 | 488000 | 488500 | 488500 | 488000 | 495 |
| 355 | 20231221 | 125100 | 278741683000 | 488500 | 488500 | 489000 | 488500 | 458 |
| 356 | 20231221 | 125000 | 278517940500 | 488500 | 488500 | 489000 | 488500 | 147 |
| 357 | 20231221 | 124900 | 278446120000 | 488500 | 488500 | 489000 | 488000 | 997 |
| 358 | 20231221 | 124800 | 277959120500 | 488000 | 489000 | 489000 | 488000 | 1192 |
| 359 | 20231221 | 124700 | 277376910000 | 488500 | 488500 | 489000 | 488000 | 998 |
| 360 | 20231221 | 124600 | 276889401500 | 488500 | 488000 | 488500 | 488000 | 510 |
| 361 | 20231221 | 124500 | 276640507500 | 488000 | 488500 | 488500 | 488000 | 319 |
| 362 | 20231221 | 124400 | 276484789000 | 488500 | 489000 | 489000 | 488500 | 2344 |
| 363 | 20231221 | 124300 | 275339661500 | 489000 | 488500 | 489000 | 488500 | 321 |
| 364 | 20231221 | 124200 | 275182743000 | 489000 | 489000 | 489000 | 488500 | 432 |
| 365 | 20231221 | 124100 | 274971600000 | 488500 | 489000 | 489000 | 488500 | 143 |
| 366 | 20231221 | 124000 | 274901683000 | 489000 | 488500 | 489000 | 488500 | 251 |
| 367 | 20231221 | 123900 | 274779019000 | 488500 | 488500 | 489000 | 488500 | 1852 |
| 368 | 20231221 | 123800 | 273874221000 | 488500 | 488500 | 489000 | 488500 | 244 |
| 369 | 20231221 | 123700 | 273755011500 | 489000 | 489000 | 489000 | 488500 | 380 |
| 370 | 20231221 | 123600 | 273569245000 | 489000 | 489000 | 489500 | 488500 | 1021 |
| 371 | 20231221 | 123500 | 273070007000 | 489000 | 489000 | 489500 | 489000 | 210 |
| 372 | 20231221 | 123400 | 272967313500 | 489500 | 489000 | 489500 | 489000 | 304 |
| 373 | 20231221 | 123300 | 272818614000 | 489000 | 489000 | 489500 | 489000 | 692 |
| 374 | 20231221 | 123200 | 272480214500 | 489000 | 489000 | 489500 | 488500 | 353 |
| 375 | 20231221 | 123100 | 272307608500 | 489000 | 489000 | 489500 | 488500 | 686 |
| 376 | 20231221 | 123000 | 271972164500 | 489500 | 489500 | 490000 | 489000 | 1497 |
| 377 | 20231221 | 122900 | 271239483000 | 489500 | 489500 | 490000 | 489500 | 617 |
| 378 | 20231221 | 122800 | 270937455500 | 489500 | 489500 | 490000 | 489500 | 384 |
| 379 | 20231221 | 122700 | 270749367000 | 489500 | 489000 | 490000 | 489000 | 984 |
| 380 | 20231221 | 122600 | 270267690500 | 489500 | 489000 | 489500 | 488500 | 1293 |
| 381 | 20231221 | 122500 | 269635365000 | 489000 | 488500 | 489000 | 488500 | 256 |
| 382 | 20231221 | 122400 | 269510257500 | 489000 | 488500 | 489000 | 488500 | 1109 |
| 383 | 20231221 | 122300 | 268967970500 | 489000 | 489000 | 489500 | 489000 | 1145 |
| 384 | 20231221 | 122200 | 268407997000 | 489500 | 489500 | 490000 | 489000 | 748 |
| 385 | 20231221 | 122100 | 268041835000 | 489500 | 490000 | 490000 | 489500 | 665 |
| 386 | 20231221 | 122000 | 267716301500 | 490000 | 490000 | 490000 | 489500 | 260 |
| 387 | 20231221 | 121900 | 267588995500 | 490000 | 489500 | 490000 | 489000 | 1750 |
| 388 | 20231221 | 121800 | 266732313000 | 489500 | 489500 | 489500 | 488500 | 1260 |
| 389 | 20231221 | 121700 | 266115792500 | 489500 | 489000 | 489500 | 488500 | 1766 |
| 390 | 20231221 | 121600 | 265251968000 | 489000 | 489500 | 490000 | 489000 | 2147 |
| 391 | 20231221 | 121500 | 264201875000 | 490000 | 489500 | 490000 | 489500 | 428 |
| 392 | 20231221 | 121400 | 263992346500 | 490000 | 489500 | 490000 | 489000 | 575 |
| 393 | 20231221 | 121300 | 263710794500 | 490000 | 489500 | 490000 | 489000 | 1318 |
| 394 | 20231221 | 121200 | 263065581000 | 490000 | 489500 | 490000 | 489500 | 327 |
| 395 | 20231221 | 121100 | 262905507000 | 489500 | 490000 | 490500 | 489500 | 1663 |
| 396 | 20231221 | 121000 | 262090679000 | 490500 | 490500 | 490500 | 490000 | 257 |
| 397 | 20231221 | 120900 | 261964742000 | 490500 | 490500 | 490500 | 490000 | 309 |
| 398 | 20231221 | 120800 | 261813232000 | 490500 | 490500 | 491000 | 490500 | 417 |
| 399 | 20231221 | 120700 | 261608689000 | 491000 | 490000 | 491000 | 490000 | 746 |
| 400 | 20231221 | 120600 | 261242795000 | 490000 | 490500 | 491000 | 490000 | 860 |
| 401 | 20231221 | 120500 | 260821020000 | 490500 | 490500 | 491500 | 490500 | 1363 |
| 402 | 20231221 | 120400 | 260151852500 | 490500 | 491000 | 491000 | 490500 | 557 |
| 403 | 20231221 | 120300 | 259878638000 | 490500 | 491500 | 491500 | 490500 | 935 |
| 404 | 20231221 | 120200 | 259419578000 | 491500 | 491000 | 491500 | 491000 | 144 |
| 405 | 20231221 | 120100 | 259348861000 | 491000 | 492000 | 492000 | 491000 | 773 |
| 406 | 20231221 | 120000 | 258968959000 | 492000 | 491000 | 492000 | 491000 | 268 |
| 407 | 20231221 | 115900 | 258837186000 | 491500 | 491000 | 491500 | 491000 | 241 |
| 408 | 20231221 | 115800 | 258718792500 | 491000 | 491000 | 491500 | 490500 | 309 |
| 409 | 20231221 | 115700 | 258567078500 | 491000 | 490500 | 491500 | 490000 | 1557 |
| 410 | 20231221 | 115600 | 257802622000 | 490000 | 490500 | 490500 | 490000 | 206 |
| 411 | 20231221 | 115500 | 257701657000 | 490500 | 490000 | 490500 | 490000 | 438 |
| 412 | 20231221 | 115400 | 257487017000 | 490000 | 490000 | 490500 | 490000 | 1012 |
| 413 | 20231221 | 115300 | 256990792500 | 490500 | 490000 | 490500 | 490000 | 836 |
| 414 | 20231221 | 115200 | 256581132000 | 490000 | 490000 | 490500 | 490000 | 465 |
| 415 | 20231221 | 115100 | 256353269000 | 490000 | 490000 | 490500 | 490000 | 413 |
| 416 | 20231221 | 115000 | 256150827500 | 490500 | 490500 | 491000 | 490000 | 1083 |
| 417 | 20231221 | 114900 | 255619670000 | 490500 | 489500 | 490500 | 489000 | 3498 |
| 418 | 20231221 | 114800 | 253905788500 | 490000 | 490000 | 490500 | 489500 | 2242 |
| 419 | 20231221 | 114700 | 252807569500 | 490000 | 491500 | 491500 | 490000 | 1734 |
| 420 | 20231221 | 114600 | 251956819000 | 491000 | 491500 | 492000 | 491000 | 1451 |
| 421 | 20231221 | 114500 | 251243949500 | 491500 | 491500 | 492000 | 491500 | 237 |
| 422 | 20231221 | 114400 | 251127441000 | 491500 | 491000 | 492000 | 491000 | 1367 |
| 423 | 20231221 | 114300 | 250455639000 | 491500 | 491500 | 491500 | 491000 | 593 |
| 424 | 20231221 | 114200 | 250164438000 | 491500 | 491500 | 492000 | 491000 | 737 |
| 425 | 20231221 | 114100 | 249802221000 | 491500 | 492500 | 492500 | 491500 | 884 |
| 426 | 20231221 | 114000 | 249367319500 | 492500 | 492500 | 493000 | 492000 | 440 |
| 427 | 20231221 | 113900 | 249150698500 | 492500 | 493000 | 493000 | 492500 | 785 |
| 428 | 20231221 | 113800 | 248763887000 | 493000 | 493000 | 493500 | 493000 | 1446 |
| 429 | 20231221 | 113700 | 248050984000 | 493000 | 493500 | 493500 | 493000 | 603 |
| 430 | 20231221 | 113600 | 247753568000 | 493500 | 493000 | 494000 | 493000 | 2478 |
| 431 | 20231221 | 113500 | 246530751500 | 493500 | 494000 | 494000 | 493000 | 1408 |
| 432 | 20231221 | 113400 | 245836002000 | 493500 | 493500 | 494000 | 493000 | 1543 |
| 433 | 20231221 | 113300 | 245074546500 | 493500 | 493000 | 493500 | 493000 | 717 |
| 434 | 20231221 | 113200 | 244720885000 | 493500 | 493000 | 493500 | 493000 | 725 |
| 435 | 20231221 | 113100 | 244363176000 | 493500 | 493000 | 493500 | 492500 | 975 |
| 436 | 20231221 | 113000 | 243882488500 | 493000 | 492500 | 493500 | 492500 | 2724 |
| 437 | 20231221 | 112900 | 242539641500 | 492500 | 492000 | 492500 | 492000 | 1185 |
| 438 | 20231221 | 112800 | 241956137500 | 492000 | 492000 | 492500 | 492000 | 1308 |
| 439 | 20231221 | 112700 | 241312257500 | 492500 | 492000 | 492500 | 491500 | 1484 |
| 440 | 20231221 | 112600 | 240581910000 | 491500 | 492000 | 492000 | 490500 | 2757 |
| 441 | 20231221 | 112500 | 239227312000 | 491500 | 492500 | 492500 | 491500 | 1581 |
| 442 | 20231221 | 112400 | 238449647500 | 492000 | 492500 | 493000 | 492000 | 3151 |
| 443 | 20231221 | 112300 | 236897717000 | 492500 | 492500 | 493000 | 492500 | 1750 |
| 444 | 20231221 | 112200 | 236035775000 | 492500 | 492500 | 493000 | 492500 | 797 |
| 445 | 20231221 | 112100 | 235642942500 | 492500 | 492500 | 493000 | 492500 | 324 |
| 446 | 20231221 | 112000 | 235483356500 | 492500 | 492500 | 493000 | 492000 | 2017 |
| 447 | 20231221 | 111900 | 234489988500 | 493000 | 492500 | 493000 | 492000 | 1161 |
| 448 | 20231221 | 111800 | 233918182000 | 492000 | 491500 | 492500 | 491500 | 1834 |
| 449 | 20231221 | 111700 | 233015174000 | 492000 | 492000 | 492500 | 491500 | 3123 |
| 450 | 20231221 | 111600 | 231479127500 | 492500 | 492500 | 493000 | 492000 | 3224 |
| 451 | 20231221 | 111500 | 229891317000 | 492500 | 491500 | 493000 | 491000 | 4594 |
| 452 | 20231221 | 111400 | 227630178500 | 491500 | 490000 | 492000 | 490000 | 6094 |
| 453 | 20231221 | 111300 | 224638667500 | 490500 | 490000 | 490500 | 489500 | 3170 |
| 454 | 20231221 | 111200 | 223084980500 | 490000 | 489000 | 490000 | 489000 | 1127 |
| 455 | 20231221 | 111100 | 222533214500 | 489500 | 489000 | 489500 | 488500 | 2132 |
| 456 | 20231221 | 111000 | 221490372500 | 489000 | 488500 | 489000 | 488000 | 2453 |
| 457 | 20231221 | 110900 | 220291680000 | 488500 | 488000 | 488500 | 487500 | 4840 |
| 458 | 20231221 | 110800 | 217929025500 | 488000 | 487500 | 488000 | 487500 | 1604 |
| 459 | 20231221 | 110700 | 217146323000 | 487500 | 487500 | 488000 | 487000 | 2859 |
| 460 | 20231221 | 110600 | 215752694500 | 487500 | 488500 | 488500 | 486500 | 7873 |
| 461 | 20231221 | 110500 | 211913442500 | 488000 | 486500 | 488500 | 486000 | 4733 |
| 462 | 20231221 | 110400 | 209607209000 | 486500 | 486000 | 486500 | 485500 | 3414 |
| 463 | 20231221 | 110300 | 207947294000 | 485500 | 486000 | 486000 | 485000 | 6070 |
| 464 | 20231221 | 110200 | 204999811500 | 486000 | 487000 | 487000 | 485500 | 6573 |
| 465 | 20231221 | 110100 | 201804310500 | 487000 | 485000 | 487000 | 484000 | 4562 |
| 466 | 20231221 | 110000 | 199590082000 | 484000 | 483000 | 485000 | 482500 | 5151 |
| 467 | 20231221 | 105900 | 197099647000 | 482500 | 481500 | 483000 | 481500 | 5845 |
| 468 | 20231221 | 105800 | 194281796500 | 482000 | 482000 | 482500 | 481500 | 8445 |
| 469 | 20231221 | 105700 | 190210939500 | 482500 | 483500 | 483500 | 481500 | 9774 |
| 470 | 20231221 | 105600 | 185497727000 | 483500 | 483500 | 484500 | 483000 | 8956 |
| 471 | 20231221 | 105500 | 181165199000 | 484000 | 484500 | 485000 | 483500 | 11538 |
| 472 | 20231221 | 105400 | 175578317000 | 484500 | 485000 | 486500 | 484500 | 12209 |
| 473 | 20231221 | 105300 | 169654323500 | 485000 | 486500 | 487000 | 485000 | 12740 |
| 474 | 20231221 | 105200 | 163465149000 | 486500 | 488000 | 488500 | 486500 | 7827 |
| 475 | 20231221 | 105100 | 159649659000 | 488000 | 488000 | 488500 | 488000 | 3066 |
| 476 | 20231221 | 105000 | 158152504500 | 488500 | 488500 | 488500 | 488000 | 2468 |
| 477 | 20231221 | 104900 | 156947502000 | 488000 | 488500 | 489000 | 488000 | 3318 |
| 478 | 20231221 | 104800 | 155326634000 | 488500 | 488000 | 489000 | 487500 | 5118 |
| 479 | 20231221 | 104700 | 152828506500 | 488000 | 488500 | 489000 | 488000 | 7933 |
| 480 | 20231221 | 104600 | 148955558500 | 488500 | 488500 | 489500 | 488000 | 7559 |
| 481 | 20231221 | 104500 | 145263001500 | 489000 | 490000 | 490500 | 488500 | 9601 |
| 482 | 20231221 | 104400 | 140562886000 | 490000 | 491500 | 491500 | 490000 | 9145 |
| 483 | 20231221 | 104300 | 136077785000 | 491500 | 491500 | 492000 | 491000 | 1317 |
| 484 | 20231221 | 104200 | 135430625000 | 491500 | 492000 | 492000 | 491000 | 2325 |
| 485 | 20231221 | 104100 | 134287974500 | 492000 | 492000 | 495000 | 491500 | 10569 |
| 486 | 20231221 | 104000 | 129079568500 | 492000 | 492000 | 492500 | 491500 | 1949 |
| 487 | 20231221 | 103900 | 128120830500 | 492000 | 491500 | 492000 | 491000 | 1999 |
| 488 | 20231221 | 103800 | 127138675000 | 491500 | 492000 | 493500 | 491500 | 4438 |
| 489 | 20231221 | 103700 | 124954292000 | 491500 | 492000 | 492000 | 491000 | 7047 |
| 490 | 20231221 | 103600 | 121492182000 | 491500 | 493000 | 494000 | 491500 | 9597 |
| 491 | 20231221 | 103500 | 116763814500 | 493000 | 494500 | 494500 | 492500 | 4227 |
| 492 | 20231221 | 103400 | 114677949000 | 495000 | 496000 | 496500 | 494500 | 3332 |
| 493 | 20231221 | 103300 | 113026359500 | 496000 | 497000 | 497000 | 495500 | 3132 |
| 494 | 20231221 | 103200 | 111472447500 | 497000 | 496000 | 497000 | 496000 | 1708 |
| 495 | 20231221 | 103100 | 110623885500 | 496000 | 497500 | 497500 | 496000 | 993 |
| 496 | 20231221 | 103000 | 110130645000 | 497500 | 497000 | 498000 | 497000 | 3696 |
| 497 | 20231221 | 102900 | 108292435500 | 497000 | 497000 | 497500 | 496000 | 3494 |
| 498 | 20231221 | 102800 | 106556390500 | 496500 | 498000 | 498000 | 496500 | 1683 |
| 499 | 20231221 | 102700 | 105719322500 | 498000 | 497500 | 498000 | 497000 | 2434 |
| 500 | 20231221 | 102600 | 104507829000 | 498000 | 499000 | 499500 | 498000 | 4544 |
| 501 | 20231221 | 102500 | 102241710500 | 499000 | 498500 | 499500 | 498500 | 10505 |
| 502 | 20231221 | 102400 | 97000645500 | 498500 | 497500 | 498500 | 497000 | 5874 |
| 503 | 20231221 | 102300 | 94075322500 | 497500 | 497500 | 497500 | 496500 | 3633 |
| 504 | 20231221 | 102200 | 92268626000 | 497000 | 496500 | 497500 | 496000 | 6080 |
| 505 | 20231221 | 102100 | 89249433000 | 496500 | 495000 | 496500 | 495000 | 4323 |
| 506 | 20231221 | 102000 | 87106033000 | 495000 | 494000 | 495500 | 494000 | 1498 |
| 507 | 20231221 | 101900 | 86365081000 | 494000 | 494500 | 494500 | 494000 | 579 |
| 508 | 20231221 | 101800 | 86078962500 | 494500 | 495000 | 495000 | 494500 | 793 |
| 509 | 20231221 | 101700 | 85686764000 | 495000 | 495000 | 495000 | 494500 | 363 |
| 510 | 20231221 | 101600 | 85507199500 | 494500 | 494000 | 495500 | 494000 | 3686 |
| 511 | 20231221 | 101500 | 83683893500 | 494000 | 494000 | 494000 | 493000 | 669 |
| 512 | 20231221 | 101400 | 83353590500 | 493500 | 493500 | 494000 | 493000 | 832 |
| 513 | 20231221 | 101300 | 82943082500 | 493500 | 494000 | 494000 | 493500 | 610 |
| 514 | 20231221 | 101200 | 82641995000 | 494000 | 493500 | 494500 | 493500 | 1091 |
| 515 | 20231221 | 101100 | 82103023500 | 494000 | 493000 | 494000 | 493000 | 437 |
| 516 | 20231221 | 101000 | 81887377500 | 493500 | 493500 | 493500 | 493000 | 529 |
| 517 | 20231221 | 100900 | 81626380500 | 493000 | 494500 | 494500 | 493000 | 1783 |
| 518 | 20231221 | 100800 | 80746113000 | 494000 | 494000 | 494500 | 494000 | 862 |
| 519 | 20231221 | 100700 | 80320069000 | 494000 | 494000 | 494500 | 494000 | 2465 |
| 520 | 20231221 | 100600 | 79101797500 | 494000 | 494000 | 495000 | 493500 | 2519 |
| 521 | 20231221 | 100500 | 77857577500 | 494000 | 494000 | 494000 | 493500 | 294 |
| 522 | 20231221 | 100400 | 77712402000 | 494000 | 494000 | 494500 | 493500 | 748 |
| 523 | 20231221 | 100300 | 77342829000 | 494500 | 494500 | 494500 | 494000 | 527 |
| 524 | 20231221 | 100200 | 77082270000 | 494500 | 493500 | 494500 | 493500 | 2069 |
| 525 | 20231221 | 100100 | 76059618000 | 493500 | 493500 | 494000 | 493500 | 308 |
| 526 | 20231221 | 100000 | 75907585500 | 493500 | 494000 | 494000 | 493500 | 492 |
| 527 | 20231221 | 095900 | 75664633000 | 494000 | 494500 | 494500 | 494000 | 714 |
| 528 | 20231221 | 095800 | 75311858000 | 494500 | 494000 | 494500 | 494000 | 205 |
| 529 | 20231221 | 095700 | 75210532500 | 494500 | 493000 | 494500 | 493000 | 1018 |
| 530 | 20231221 | 095600 | 74707818000 | 493000 | 493000 | 493500 | 492000 | 3411 |
| 531 | 20231221 | 095500 | 73026315500 | 492500 | 493000 | 493500 | 492500 | 889 |
| 532 | 20231221 | 095400 | 72588218500 | 493000 | 493000 | 493500 | 492500 | 682 |
| 533 | 20231221 | 095300 | 72252011500 | 493000 | 493500 | 494000 | 493000 | 1002 |
| 534 | 20231221 | 095200 | 71757513500 | 493500 | 494000 | 494000 | 493000 | 1113 |
| 535 | 20231221 | 095100 | 71207965000 | 494000 | 493500 | 494500 | 493500 | 726 |
| 536 | 20231221 | 095000 | 70849353000 | 493500 | 492000 | 493500 | 492000 | 2031 |
| 537 | 20231221 | 094900 | 69848716000 | 492500 | 492500 | 492500 | 492000 | 457 |
| 538 | 20231221 | 094800 | 69623834500 | 492500 | 492000 | 492500 | 492000 | 682 |
| 539 | 20231221 | 094700 | 69288278000 | 492000 | 492500 | 493000 | 492000 | 5280 |
| 540 | 20231221 | 094600 | 66688968000 | 493000 | 493000 | 493000 | 492500 | 891 |
| 541 | 20231221 | 094500 | 66250051500 | 493000 | 492500 | 493500 | 492500 | 949 |
| 542 | 20231221 | 094400 | 65782191000 | 492500 | 493500 | 493500 | 492500 | 760 |
| 543 | 20231221 | 094300 | 65407556000 | 493000 | 493500 | 493500 | 492500 | 2144 |
| 544 | 20231221 | 094200 | 64350663000 | 493000 | 493000 | 494000 | 493000 | 1014 |
| 545 | 20231221 | 094100 | 63850321000 | 493500 | 493500 | 494000 | 493000 | 1570 |
| 546 | 20231221 | 094000 | 63075536500 | 494000 | 494000 | 494500 | 493500 | 1692 |
| 547 | 20231221 | 093900 | 62239674500 | 494500 | 495000 | 495500 | 494000 | 2501 |
| 548 | 20231221 | 093800 | 61002410000 | 495500 | 495000 | 495500 | 495000 | 583 |
| 549 | 20231221 | 093700 | 60713722500 | 495000 | 495500 | 496000 | 495000 | 4342 |
| 550 | 20231221 | 093600 | 58562321000 | 496000 | 496000 | 496000 | 495500 | 966 |
| 551 | 20231221 | 093500 | 58083306500 | 496000 | 496000 | 496000 | 495000 | 2839 |
| 552 | 20231221 | 093400 | 56676571000 | 496000 | 495000 | 496000 | 495000 | 1496 |
| 553 | 20231221 | 093300 | 55935293500 | 495000 | 495500 | 496000 | 494500 | 2323 |
| 554 | 20231221 | 093200 | 54784639000 | 495000 | 494500 | 495000 | 493500 | 1908 |
| 555 | 20231221 | 093100 | 53841245000 | 494500 | 494000 | 494500 | 493500 | 737 |
| 556 | 20231221 | 093000 | 53477143000 | 494000 | 493500 | 494500 | 493000 | 2115 |
| 557 | 20231221 | 092900 | 52433144000 | 493500 | 494000 | 494500 | 493500 | 1347 |
| 558 | 20231221 | 092800 | 51768158500 | 494000 | 494500 | 495000 | 494000 | 2424 |
| 559 | 20231221 | 092700 | 50570047500 | 495000 | 495000 | 495500 | 494500 | 1678 |
| 560 | 20231221 | 092600 | 49739642000 | 495000 | 495500 | 496000 | 494500 | 4335 |
| 561 | 20231221 | 092500 | 47592952500 | 495500 | 495500 | 496000 | 495000 | 2485 |
| 562 | 20231221 | 092400 | 46361658000 | 495500 | 495000 | 495500 | 494500 | 2373 |
| 563 | 20231221 | 092300 | 45186431500 | 495000 | 494500 | 495000 | 494500 | 1935 |
| 564 | 20231221 | 092200 | 44228918000 | 494500 | 493500 | 495000 | 493500 | 2970 |
| 565 | 20231221 | 092100 | 42761355500 | 493500 | 493500 | 494000 | 493000 | 1922 |
| 566 | 20231221 | 092000 | 41812860000 | 493500 | 493000 | 493500 | 492500 | 1087 |
| 567 | 20231221 | 091900 | 41276929500 | 493000 | 493000 | 493000 | 492500 | 1410 |
| 568 | 20231221 | 091800 | 40582283500 | 493000 | 492500 | 493500 | 492500 | 3105 |
| 569 | 20231221 | 091700 | 39051639000 | 492500 | 493000 | 493000 | 492000 | 2590 |
| 570 | 20231221 | 091600 | 37776208500 | 492500 | 492500 | 493000 | 492500 | 1543 |
| 571 | 20231221 | 091500 | 37016162500 | 492500 | 492000 | 493000 | 492000 | 965 |
| 572 | 20231221 | 091400 | 36540850000 | 492500 | 492500 | 493000 | 492500 | 1738 |
| 573 | 20231221 | 091300 | 35684693500 | 493000 | 491000 | 493000 | 491000 | 3455 |
| 574 | 20231221 | 091200 | 33984234500 | 491000 | 491500 | 492000 | 491000 | 2521 |
| 575 | 20231221 | 091100 | 32745533000 | 491500 | 492500 | 492500 | 491500 | 2745 |
| 576 | 20231221 | 091000 | 31394799500 | 492500 | 492500 | 493000 | 492000 | 1864 |
| 577 | 20231221 | 090900 | 30476850000 | 492500 | 493500 | 493500 | 492500 | 4328 |
| 578 | 20231221 | 090800 | 28344444000 | 493500 | 493000 | 493500 | 492500 | 2648 |
| 579 | 20231221 | 090700 | 27038690000 | 493000 | 492500 | 493000 | 492000 | 2707 |
| 580 | 20231221 | 090600 | 25705490000 | 492000 | 492500 | 493000 | 492000 | 2360 |
| 581 | 20231221 | 090500 | 24542922500 | 493000 | 492000 | 493000 | 491500 | 3596 |
| 582 | 20231221 | 090400 | 22772847000 | 492000 | 491500 | 492500 | 490500 | 4141 |
| 583 | 20231221 | 090300 | 20737993500 | 491500 | 493500 | 494000 | 491500 | 6251 |
| 584 | 20231221 | 090200 | 17658511500 | 493500 | 492500 | 494000 | 492000 | 6974 |
| 585 | 20231221 | 090100 | 14220977000 | 493000 | 490000 | 493500 | 489500 | 10911 |
| 586 | 20231221 | 090000 | 8853262500 | 489500 | 488500 | 492000 | 488000 | 17998 |