35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 3 | 20231206 | 184400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 4 | 20231206 | 184300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 5 | 20231206 | 184200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 6 | 20231206 | 184100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 7 | 20231206 | 184000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 8 | 20231206 | 183900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 9 | 20231206 | 183800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 10 | 20231206 | 183700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 11 | 20231206 | 183600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 12 | 20231206 | 183500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 13 | 20231206 | 183400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 14 | 20231206 | 183300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 15 | 20231206 | 183200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 16 | 20231206 | 183100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 17 | 20231206 | 183000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 18 | 20231206 | 182900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 19 | 20231206 | 182800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 20 | 20231206 | 182700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 21 | 20231206 | 182600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 22 | 20231206 | 182500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 23 | 20231206 | 182400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 24 | 20231206 | 182300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 25 | 20231206 | 182200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 26 | 20231206 | 182100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 27 | 20231206 | 182000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 28 | 20231206 | 181900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 29 | 20231206 | 181800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 30 | 20231206 | 181700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 31 | 20231206 | 181600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 32 | 20231206 | 181500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 33 | 20231206 | 181400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 34 | 20231206 | 181300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 35 | 20231206 | 181200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 36 | 20231206 | 181100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 37 | 20231206 | 181000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 38 | 20231206 | 180900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 39 | 20231206 | 180800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 40 | 20231206 | 180700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 41 | 20231206 | 180600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 42 | 20231206 | 180500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 43 | 20231206 | 180400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 44 | 20231206 | 180300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 45 | 20231206 | 180200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 46 | 20231206 | 180100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 47 | 20231206 | 180000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 48 | 20231206 | 175900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 49 | 20231206 | 175800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 50 | 20231206 | 175700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 51 | 20231206 | 175600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 52 | 20231206 | 175500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 53 | 20231206 | 175400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 54 | 20231206 | 175300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 55 | 20231206 | 175200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 56 | 20231206 | 175100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 57 | 20231206 | 175000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 58 | 20231206 | 174900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 59 | 20231206 | 174800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 60 | 20231206 | 174700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 61 | 20231206 | 174600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 62 | 20231206 | 174500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 63 | 20231206 | 174400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 64 | 20231206 | 174300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 65 | 20231206 | 174200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 66 | 20231206 | 174100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 67 | 20231206 | 174000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 68 | 20231206 | 173900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 69 | 20231206 | 173800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 70 | 20231206 | 173700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 71 | 20231206 | 173600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 72 | 20231206 | 173500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 73 | 20231206 | 173400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 74 | 20231206 | 173300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 75 | 20231206 | 173200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 76 | 20231206 | 173100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 77 | 20231206 | 173000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 78 | 20231206 | 172900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 79 | 20231206 | 172800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 80 | 20231206 | 172700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 81 | 20231206 | 172600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 82 | 20231206 | 172500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 83 | 20231206 | 172400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 84 | 20231206 | 172300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 85 | 20231206 | 172200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 86 | 20231206 | 172100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 87 | 20231206 | 172000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 88 | 20231206 | 171900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 89 | 20231206 | 171800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 90 | 20231206 | 171700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 91 | 20231206 | 171600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 92 | 20231206 | 171500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 93 | 20231206 | 171400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 94 | 20231206 | 171300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 95 | 20231206 | 171200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 96 | 20231206 | 171100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 97 | 20231206 | 171000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 98 | 20231206 | 170900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 99 | 20231206 | 170800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 100 | 20231206 | 170700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 101 | 20231206 | 170600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 102 | 20231206 | 170500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 103 | 20231206 | 170400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 104 | 20231206 | 170300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 105 | 20231206 | 170200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 106 | 20231206 | 170100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 107 | 20231206 | 170000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 108 | 20231206 | 165900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 109 | 20231206 | 165800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 110 | 20231206 | 165700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 111 | 20231206 | 165600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 112 | 20231206 | 165500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 113 | 20231206 | 165400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 114 | 20231206 | 165300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 115 | 20231206 | 165200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 116 | 20231206 | 165100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 117 | 20231206 | 165000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 118 | 20231206 | 164900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 119 | 20231206 | 164800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 120 | 20231206 | 164700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 121 | 20231206 | 164600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 122 | 20231206 | 164500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 123 | 20231206 | 164400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 124 | 20231206 | 164300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 125 | 20231206 | 164200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 126 | 20231206 | 164100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 127 | 20231206 | 164000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 128 | 20231206 | 163900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 129 | 20231206 | 163800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 130 | 20231206 | 163700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 131 | 20231206 | 163600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 132 | 20231206 | 163500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 133 | 20231206 | 163400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 134 | 20231206 | 163300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 135 | 20231206 | 163200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 136 | 20231206 | 163100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 137 | 20231206 | 163000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 138 | 20231206 | 162900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 139 | 20231206 | 162800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 140 | 20231206 | 162700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 141 | 20231206 | 162600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 142 | 20231206 | 162500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 143 | 20231206 | 162400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 144 | 20231206 | 162300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 145 | 20231206 | 162200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 146 | 20231206 | 162100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 147 | 20231206 | 162000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 148 | 20231206 | 161900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 149 | 20231206 | 161800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 150 | 20231206 | 161700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 151 | 20231206 | 161600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 152 | 20231206 | 161500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 153 | 20231206 | 161400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 154 | 20231206 | 161300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 155 | 20231206 | 161200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 156 | 20231206 | 161100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 157 | 20231206 | 161000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 158 | 20231206 | 160900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 159 | 20231206 | 160800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 160 | 20231206 | 160700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 161 | 20231206 | 160600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 162 | 20231206 | 160500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 163 | 20231206 | 160400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 164 | 20231206 | 160300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 165 | 20231206 | 160200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 166 | 20231206 | 160100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 167 | 20231206 | 160000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 168 | 20231206 | 155900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 169 | 20231206 | 155800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 170 | 20231206 | 155700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 171 | 20231206 | 155600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 172 | 20231206 | 155500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 173 | 20231206 | 155400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 174 | 20231206 | 155300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 175 | 20231206 | 155200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 176 | 20231206 | 155100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 177 | 20231206 | 155000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 178 | 20231206 | 154900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 179 | 20231206 | 154800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 180 | 20231206 | 154700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 181 | 20231206 | 154600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 182 | 20231206 | 154500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 183 | 20231206 | 154400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 184 | 20231206 | 154300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 185 | 20231206 | 154200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 186 | 20231206 | 154100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 187 | 20231206 | 154000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 188 | 20231206 | 153900 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 189 | 20231206 | 153800 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 190 | 20231206 | 153700 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 191 | 20231206 | 153600 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 192 | 20231206 | 153500 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 193 | 20231206 | 153400 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 194 | 20231206 | 153300 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 195 | 20231206 | 153200 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 196 | 20231206 | 153100 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 197 | 20231206 | 153000 | 279664735500 | 451500 | 451500 | 451500 | 451500 | 32449 |
| 198 | 20231206 | 152900 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 199 | 20231206 | 152800 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 200 | 20231206 | 152700 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 201 | 20231206 | 152600 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 202 | 20231206 | 152500 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 203 | 20231206 | 152400 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 204 | 20231206 | 152300 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 205 | 20231206 | 152200 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 206 | 20231206 | 152100 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 207 | 20231206 | 152000 | 265014012000 | 452500 | 452500 | 452500 | 452500 | 0 |
| 208 | 20231206 | 151900 | 265014012000 | 452500 | 452500 | 452500 | 452000 | 5046 |
| 209 | 20231206 | 151800 | 262732344000 | 452000 | 452000 | 452500 | 452000 | 2053 |
| 210 | 20231206 | 151700 | 261804139000 | 452000 | 452000 | 452500 | 452000 | 2818 |
| 211 | 20231206 | 151600 | 260530090000 | 452500 | 452500 | 452500 | 452000 | 960 |
| 212 | 20231206 | 151500 | 260095902500 | 452500 | 452500 | 453000 | 452000 | 3951 |
| 213 | 20231206 | 151400 | 258308459500 | 453000 | 453000 | 453000 | 452500 | 1223 |
| 214 | 20231206 | 151300 | 257754984500 | 452500 | 453000 | 453000 | 452500 | 1816 |
| 215 | 20231206 | 151200 | 256933011000 | 452500 | 452500 | 453000 | 452500 | 1199 |
| 216 | 20231206 | 151100 | 256390380500 | 452500 | 453000 | 453000 | 452500 | 732 |
| 217 | 20231206 | 151000 | 256058997500 | 453000 | 452500 | 453000 | 452500 | 925 |
| 218 | 20231206 | 150900 | 255640368500 | 453000 | 453000 | 453000 | 452500 | 576 |
| 219 | 20231206 | 150800 | 255379660500 | 453000 | 452500 | 453000 | 452000 | 1233 |
| 220 | 20231206 | 150700 | 254821660500 | 452500 | 452000 | 453000 | 452000 | 3833 |
| 221 | 20231206 | 150600 | 253087323000 | 452500 | 452500 | 452500 | 452000 | 917 |
| 222 | 20231206 | 150500 | 252672625000 | 452500 | 452500 | 452500 | 452000 | 1400 |
| 223 | 20231206 | 150400 | 252039365000 | 452000 | 452500 | 452500 | 452000 | 2142 |
| 224 | 20231206 | 150300 | 251070466000 | 452000 | 452000 | 452500 | 452000 | 1264 |
| 225 | 20231206 | 150200 | 250498819000 | 452000 | 452500 | 452500 | 452000 | 1265 |
| 226 | 20231206 | 150100 | 249926648500 | 452500 | 452000 | 452500 | 452000 | 1888 |
| 227 | 20231206 | 150000 | 249072569000 | 452000 | 452500 | 452500 | 452000 | 1426 |
| 228 | 20231206 | 145900 | 248427571000 | 452000 | 452000 | 452500 | 452000 | 2287 |
| 229 | 20231206 | 145800 | 247393490000 | 452500 | 452500 | 452500 | 452000 | 769 |
| 230 | 20231206 | 145700 | 247045725000 | 452000 | 452000 | 452500 | 452000 | 1610 |
| 231 | 20231206 | 145600 | 246317582500 | 452000 | 452500 | 453000 | 452000 | 2896 |
| 232 | 20231206 | 145500 | 245007770500 | 452500 | 452500 | 453000 | 452500 | 1392 |
| 233 | 20231206 | 145400 | 244377813500 | 452500 | 453000 | 453000 | 452500 | 696 |
| 234 | 20231206 | 145300 | 244062791000 | 453000 | 452500 | 453000 | 452500 | 2447 |
| 235 | 20231206 | 145200 | 242954783500 | 453000 | 452500 | 453000 | 452500 | 722 |
| 236 | 20231206 | 145100 | 242627949500 | 453000 | 453000 | 453000 | 452500 | 1990 |
| 237 | 20231206 | 145000 | 241726804000 | 453000 | 453500 | 453500 | 452500 | 3454 |
| 238 | 20231206 | 144900 | 240162297500 | 453000 | 453000 | 453500 | 453000 | 983 |
| 239 | 20231206 | 144800 | 239716869500 | 453000 | 454000 | 454500 | 453000 | 3858 |
| 240 | 20231206 | 144700 | 237966233500 | 454000 | 454000 | 454500 | 454000 | 1060 |
| 241 | 20231206 | 144600 | 237484786000 | 454500 | 454500 | 454500 | 454000 | 493 |
| 242 | 20231206 | 144500 | 237260908000 | 454000 | 455000 | 455000 | 454000 | 2403 |
| 243 | 20231206 | 144400 | 236168714500 | 455000 | 455000 | 455000 | 454500 | 361 |
| 244 | 20231206 | 144300 | 236004582000 | 454500 | 455000 | 455000 | 454500 | 586 |
| 245 | 20231206 | 144200 | 235738206500 | 454500 | 454500 | 455000 | 454500 | 930 |
| 246 | 20231206 | 144100 | 235315252000 | 454500 | 455000 | 455500 | 454500 | 1212 |
| 247 | 20231206 | 144000 | 234763861000 | 454500 | 454500 | 455000 | 454500 | 1621 |
| 248 | 20231206 | 143900 | 234026384000 | 454500 | 454500 | 455000 | 454500 | 544 |
| 249 | 20231206 | 143800 | 233779027500 | 454500 | 455000 | 455500 | 454500 | 1348 |
| 250 | 20231206 | 143700 | 233165744500 | 455500 | 455000 | 455500 | 455000 | 360 |
| 251 | 20231206 | 143600 | 233001910500 | 455000 | 455000 | 455500 | 455000 | 397 |
| 252 | 20231206 | 143500 | 232821185000 | 455000 | 455500 | 456000 | 455000 | 802 |
| 253 | 20231206 | 143400 | 232455850500 | 456000 | 456000 | 456500 | 455500 | 1704 |
| 254 | 20231206 | 143300 | 231679051500 | 456000 | 455000 | 456500 | 455000 | 1754 |
| 255 | 20231206 | 143200 | 230879863000 | 455000 | 455000 | 455500 | 455000 | 1294 |
| 256 | 20231206 | 143100 | 230291024000 | 455000 | 455000 | 455500 | 455000 | 441 |
| 257 | 20231206 | 143000 | 230090294500 | 455500 | 455500 | 456000 | 455000 | 1943 |
| 258 | 20231206 | 142900 | 229205302000 | 455500 | 455500 | 456000 | 455500 | 448 |
| 259 | 20231206 | 142800 | 229001198500 | 455500 | 455500 | 456000 | 455500 | 354 |
| 260 | 20231206 | 142700 | 228839924500 | 455500 | 456000 | 456000 | 455500 | 310 |
| 261 | 20231206 | 142600 | 228698635000 | 455500 | 455500 | 456000 | 455500 | 1030 |
| 262 | 20231206 | 142500 | 228229063500 | 455500 | 455500 | 456000 | 455500 | 295 |
| 263 | 20231206 | 142400 | 228094674000 | 455500 | 456000 | 456500 | 455500 | 427 |
| 264 | 20231206 | 142300 | 227899992000 | 456000 | 456000 | 456500 | 456000 | 1152 |
| 265 | 20231206 | 142200 | 227374632500 | 456000 | 456500 | 456500 | 456000 | 270 |
| 266 | 20231206 | 142100 | 227251496000 | 456000 | 456000 | 456500 | 456000 | 219 |
| 267 | 20231206 | 142000 | 227151611000 | 456000 | 456000 | 456500 | 456000 | 258 |
| 268 | 20231206 | 141900 | 227033939500 | 456500 | 455500 | 456500 | 455500 | 1462 |
| 269 | 20231206 | 141800 | 226367379000 | 455500 | 456000 | 456000 | 455500 | 323 |
| 270 | 20231206 | 141700 | 226220166000 | 455500 | 455500 | 456000 | 455500 | 527 |
| 271 | 20231206 | 141600 | 225980101000 | 455500 | 455500 | 456000 | 455500 | 530 |
| 272 | 20231206 | 141500 | 225738667000 | 456000 | 456000 | 456000 | 455500 | 698 |
| 273 | 20231206 | 141400 | 225420696000 | 456000 | 456000 | 456000 | 455500 | 690 |
| 274 | 20231206 | 141300 | 225106144500 | 456500 | 456000 | 456500 | 456000 | 727 |
| 275 | 20231206 | 141200 | 224774596500 | 456500 | 456000 | 456500 | 456000 | 371 |
| 276 | 20231206 | 141100 | 224605389000 | 456000 | 456000 | 456500 | 456000 | 440 |
| 277 | 20231206 | 141000 | 224404611500 | 456500 | 456000 | 456500 | 455500 | 1109 |
| 278 | 20231206 | 140900 | 223898816500 | 456000 | 455000 | 456000 | 455000 | 1880 |
| 279 | 20231206 | 140800 | 223042508000 | 455000 | 455000 | 455500 | 455000 | 458 |
| 280 | 20231206 | 140700 | 222834036000 | 455000 | 455500 | 455500 | 455000 | 403 |
| 281 | 20231206 | 140600 | 222650633500 | 455000 | 454500 | 455500 | 454500 | 2764 |
| 282 | 20231206 | 140500 | 221393020500 | 454500 | 454500 | 455000 | 454500 | 376 |
| 283 | 20231206 | 140400 | 221222075500 | 455000 | 455000 | 455000 | 454500 | 351 |
| 284 | 20231206 | 140300 | 221062490000 | 455000 | 455000 | 455000 | 454500 | 615 |
| 285 | 20231206 | 140200 | 220782930500 | 454500 | 454500 | 455000 | 454000 | 2770 |
| 286 | 20231206 | 140100 | 219524080000 | 454500 | 455000 | 455500 | 454500 | 3383 |
| 287 | 20231206 | 140000 | 217984982000 | 455500 | 455500 | 455500 | 455000 | 1174 |
| 288 | 20231206 | 135900 | 217450396000 | 455500 | 455500 | 455500 | 455000 | 296 |
| 289 | 20231206 | 135800 | 217315672500 | 455000 | 455000 | 455500 | 455000 | 293 |
| 290 | 20231206 | 135700 | 217182271000 | 455500 | 455500 | 456000 | 455000 | 1233 |
| 291 | 20231206 | 135600 | 216620621500 | 456000 | 455500 | 456000 | 455500 | 561 |
| 292 | 20231206 | 135500 | 216364923500 | 455500 | 456500 | 456500 | 455500 | 1936 |
| 293 | 20231206 | 135400 | 215482129000 | 456000 | 456500 | 456500 | 456000 | 327 |
| 294 | 20231206 | 135300 | 215332969000 | 456500 | 456000 | 456500 | 456000 | 312 |
| 295 | 20231206 | 135200 | 215190669500 | 456500 | 456500 | 456500 | 456000 | 245 |
| 296 | 20231206 | 135100 | 215078899000 | 456000 | 455500 | 456500 | 455500 | 1594 |
| 297 | 20231206 | 135000 | 214352045500 | 455500 | 456000 | 456000 | 455500 | 354 |
| 298 | 20231206 | 134900 | 214190767000 | 456000 | 455500 | 456000 | 455500 | 252 |
| 299 | 20231206 | 134800 | 214075939000 | 456000 | 456500 | 456500 | 455500 | 854 |
| 300 | 20231206 | 134700 | 213686657000 | 456500 | 456500 | 456500 | 456000 | 1347 |
| 301 | 20231206 | 134600 | 213072394000 | 456500 | 456000 | 456500 | 455500 | 890 |
| 302 | 20231206 | 134500 | 212666550500 | 456000 | 456000 | 456000 | 455500 | 288 |
| 303 | 20231206 | 134400 | 212535278500 | 455500 | 456000 | 456500 | 455500 | 1250 |
| 304 | 20231206 | 134300 | 211965243500 | 456000 | 456000 | 456500 | 456000 | 252 |
| 305 | 20231206 | 134200 | 211850247500 | 456500 | 456500 | 456500 | 456000 | 195 |
| 306 | 20231206 | 134100 | 211761289500 | 456500 | 457000 | 457000 | 456000 | 437 |
| 307 | 20231206 | 134000 | 211561906000 | 457000 | 456500 | 457000 | 456000 | 487 |
| 308 | 20231206 | 133900 | 211339574000 | 456500 | 456000 | 456500 | 456000 | 270 |
| 309 | 20231206 | 133800 | 211216404500 | 456000 | 456000 | 456500 | 455500 | 1560 |
| 310 | 20231206 | 133700 | 210505060500 | 456000 | 456000 | 456000 | 455500 | 235 |
| 311 | 20231206 | 133600 | 210397955500 | 456000 | 456500 | 457000 | 455500 | 1269 |
| 312 | 20231206 | 133500 | 209819417500 | 456500 | 455500 | 456500 | 455500 | 2158 |
| 313 | 20231206 | 133400 | 208835391000 | 455500 | 456500 | 457000 | 455500 | 2724 |
| 314 | 20231206 | 133300 | 207592783000 | 457000 | 457000 | 457000 | 456500 | 399 |
| 315 | 20231206 | 133200 | 207410586500 | 456500 | 456500 | 457000 | 456500 | 234 |
| 316 | 20231206 | 133100 | 207303692500 | 456500 | 456500 | 457000 | 456500 | 161 |
| 317 | 20231206 | 133000 | 207230147000 | 456500 | 456500 | 457000 | 456500 | 135 |
| 318 | 20231206 | 132900 | 207168489000 | 456500 | 457000 | 457000 | 456500 | 624 |
| 319 | 20231206 | 132800 | 206883411500 | 456500 | 456000 | 457000 | 456000 | 886 |
| 320 | 20231206 | 132700 | 206479057000 | 456000 | 455500 | 456500 | 455500 | 215 |
| 321 | 20231206 | 132600 | 206381030000 | 456000 | 456000 | 456500 | 455500 | 386 |
| 322 | 20231206 | 132500 | 206204977000 | 456000 | 455000 | 456000 | 455000 | 1093 |
| 323 | 20231206 | 132400 | 205706966000 | 455000 | 455000 | 455500 | 455000 | 202 |
| 324 | 20231206 | 132300 | 205615019500 | 455500 | 455000 | 455500 | 455000 | 319 |
| 325 | 20231206 | 132200 | 205469801000 | 455000 | 455000 | 455500 | 455000 | 247 |
| 326 | 20231206 | 132100 | 205357365000 | 455500 | 455500 | 455500 | 455000 | 228 |
| 327 | 20231206 | 132000 | 205253569000 | 455500 | 455000 | 455500 | 455000 | 381 |
| 328 | 20231206 | 131900 | 205080162500 | 455000 | 455000 | 455500 | 455000 | 395 |
| 329 | 20231206 | 131800 | 204900411000 | 455000 | 455000 | 455500 | 455000 | 423 |
| 330 | 20231206 | 131700 | 204707834500 | 455500 | 455500 | 455500 | 455000 | 198 |
| 331 | 20231206 | 131600 | 204617678000 | 455500 | 455500 | 455500 | 455000 | 544 |
| 332 | 20231206 | 131500 | 204370019500 | 455500 | 455000 | 455500 | 455000 | 163 |
| 333 | 20231206 | 131400 | 204295825000 | 455000 | 456000 | 456000 | 455000 | 746 |
| 334 | 20231206 | 131300 | 203956049500 | 455500 | 455500 | 456000 | 455500 | 102 |
| 335 | 20231206 | 131200 | 203909576500 | 455500 | 455500 | 456000 | 455500 | 984 |
| 336 | 20231206 | 131100 | 203461351500 | 455500 | 455500 | 456000 | 455500 | 328 |
| 337 | 20231206 | 131000 | 203311879000 | 456000 | 455500 | 456000 | 455500 | 265 |
| 338 | 20231206 | 130900 | 203191088000 | 455500 | 455500 | 456000 | 455500 | 284 |
| 339 | 20231206 | 130800 | 203061627500 | 456000 | 455500 | 456000 | 455500 | 221 |
| 340 | 20231206 | 130700 | 202960892500 | 455500 | 455500 | 456000 | 455500 | 228 |
| 341 | 20231206 | 130600 | 202857004500 | 456000 | 455500 | 456000 | 455500 | 830 |
| 342 | 20231206 | 130500 | 202478653000 | 456000 | 456000 | 456500 | 455500 | 1745 |
| 343 | 20231206 | 130400 | 201682997000 | 456000 | 456000 | 456500 | 456000 | 181 |
| 344 | 20231206 | 130300 | 201600457000 | 456500 | 456500 | 456500 | 456000 | 1142 |
| 345 | 20231206 | 130200 | 201079384000 | 456500 | 456500 | 457000 | 456500 | 211 |
| 346 | 20231206 | 130100 | 200983054000 | 457000 | 456500 | 457000 | 456500 | 133 |
| 347 | 20231206 | 130000 | 200922303500 | 456500 | 456500 | 457000 | 456500 | 171 |
| 348 | 20231206 | 125900 | 200844197500 | 456500 | 456500 | 457000 | 456000 | 1576 |
| 349 | 20231206 | 125800 | 200124748000 | 456500 | 456000 | 456500 | 456000 | 246 |
| 350 | 20231206 | 125700 | 200012506000 | 456000 | 456500 | 457000 | 456000 | 951 |
| 351 | 20231206 | 125600 | 199578376500 | 456500 | 457000 | 457500 | 456500 | 681 |
| 352 | 20231206 | 125500 | 199267160500 | 457500 | 456500 | 457500 | 456500 | 698 |
| 353 | 20231206 | 125400 | 198948157000 | 457000 | 456500 | 457000 | 456500 | 313 |
| 354 | 20231206 | 125300 | 198805185000 | 456500 | 457000 | 457000 | 456500 | 289 |
| 355 | 20231206 | 125200 | 198673218500 | 456500 | 457000 | 457000 | 456500 | 331 |
| 356 | 20231206 | 125100 | 198522037000 | 456500 | 457000 | 457000 | 456500 | 306 |
| 357 | 20231206 | 125000 | 198382266000 | 457000 | 456500 | 457500 | 456500 | 428 |
| 358 | 20231206 | 124900 | 198186708500 | 456500 | 456500 | 457000 | 456500 | 177 |
| 359 | 20231206 | 124800 | 198105883500 | 456500 | 456500 | 457000 | 456000 | 676 |
| 360 | 20231206 | 124700 | 197797296000 | 456500 | 456500 | 456500 | 456000 | 745 |
| 361 | 20231206 | 124600 | 197457296000 | 457000 | 457000 | 457500 | 456500 | 1039 |
| 362 | 20231206 | 124500 | 196982507500 | 457000 | 457000 | 457500 | 457000 | 451 |
| 363 | 20231206 | 124400 | 196776383500 | 457000 | 457000 | 457500 | 457000 | 264 |
| 364 | 20231206 | 124300 | 196655716500 | 457000 | 457500 | 458000 | 457000 | 764 |
| 365 | 20231206 | 124200 | 196306214000 | 457500 | 457500 | 458000 | 457500 | 163 |
| 366 | 20231206 | 124100 | 196231615500 | 457500 | 457500 | 458000 | 457000 | 1222 |
| 367 | 20231206 | 124000 | 195672517500 | 457500 | 457000 | 457500 | 457000 | 108 |
| 368 | 20231206 | 123900 | 195623141500 | 457000 | 457000 | 457500 | 457000 | 251 |
| 369 | 20231206 | 123800 | 195508392500 | 457000 | 457000 | 457500 | 457000 | 184 |
| 370 | 20231206 | 123700 | 195424296500 | 457000 | 457000 | 457500 | 457000 | 275 |
| 371 | 20231206 | 123600 | 195298617000 | 457000 | 457000 | 457500 | 456500 | 391 |
| 372 | 20231206 | 123500 | 195119930000 | 457000 | 456500 | 457000 | 456500 | 1007 |
| 373 | 20231206 | 123400 | 194659747000 | 456500 | 456000 | 456500 | 456000 | 1104 |
| 374 | 20231206 | 123300 | 194155875500 | 456000 | 456500 | 456500 | 456000 | 165 |
| 375 | 20231206 | 123200 | 194080613500 | 456500 | 457000 | 457000 | 456500 | 903 |
| 376 | 20231206 | 123100 | 193668353500 | 457000 | 457000 | 457000 | 456500 | 113 |
| 377 | 20231206 | 123000 | 193616725000 | 457000 | 457000 | 457000 | 456500 | 362 |
| 378 | 20231206 | 122900 | 193451385500 | 457000 | 456500 | 457000 | 456500 | 483 |
| 379 | 20231206 | 122800 | 193230714000 | 456500 | 457000 | 457500 | 456500 | 634 |
| 380 | 20231206 | 122700 | 192940975500 | 457000 | 457000 | 458000 | 456500 | 1916 |
| 381 | 20231206 | 122600 | 192065154000 | 457000 | 458000 | 458000 | 457000 | 2478 |
| 382 | 20231206 | 122500 | 190931396500 | 458000 | 457500 | 458000 | 457500 | 473 |
| 383 | 20231206 | 122400 | 190714797000 | 457500 | 458000 | 458000 | 457500 | 326 |
| 384 | 20231206 | 122300 | 190565584500 | 458000 | 457500 | 458000 | 457500 | 281 |
| 385 | 20231206 | 122200 | 190436977000 | 457500 | 457000 | 458000 | 457000 | 2147 |
| 386 | 20231206 | 122100 | 189454702500 | 457000 | 457000 | 457500 | 456500 | 3479 |
| 387 | 20231206 | 122000 | 187864526500 | 457000 | 456500 | 457000 | 456500 | 122 |
| 388 | 20231206 | 121900 | 187808796000 | 456500 | 456500 | 457000 | 456500 | 163 |
| 389 | 20231206 | 121800 | 187734362000 | 457000 | 456000 | 457000 | 456000 | 1280 |
| 390 | 20231206 | 121700 | 187150105500 | 456000 | 456000 | 456500 | 456000 | 400 |
| 391 | 20231206 | 121600 | 186967696000 | 456000 | 456000 | 456500 | 456000 | 904 |
| 392 | 20231206 | 121500 | 186555387000 | 456000 | 456500 | 456500 | 456000 | 270 |
| 393 | 20231206 | 121400 | 186432204000 | 456500 | 456500 | 457000 | 456500 | 939 |
| 394 | 20231206 | 121300 | 186003471000 | 456500 | 456500 | 457000 | 456500 | 358 |
| 395 | 20231206 | 121200 | 185840023500 | 456500 | 456500 | 457000 | 456500 | 192 |
| 396 | 20231206 | 121100 | 185752343500 | 456500 | 456500 | 457000 | 456500 | 216 |
| 397 | 20231206 | 121000 | 185653682500 | 456500 | 457000 | 457000 | 456500 | 612 |
| 398 | 20231206 | 120900 | 185374285500 | 457000 | 456500 | 457000 | 456500 | 386 |
| 399 | 20231206 | 120800 | 185198018500 | 456500 | 456000 | 457000 | 456000 | 785 |
| 400 | 20231206 | 120700 | 184839690500 | 456000 | 456000 | 456500 | 456000 | 396 |
| 401 | 20231206 | 120600 | 184659056000 | 456000 | 456500 | 456500 | 456000 | 999 |
| 402 | 20231206 | 120500 | 184203386000 | 456000 | 457000 | 457000 | 456000 | 1557 |
| 403 | 20231206 | 120400 | 183492680500 | 456500 | 456500 | 457000 | 456500 | 395 |
| 404 | 20231206 | 120300 | 183312251500 | 457000 | 456500 | 457000 | 456500 | 534 |
| 405 | 20231206 | 120200 | 183068411000 | 456500 | 455000 | 457000 | 455000 | 3493 |
| 406 | 20231206 | 120100 | 181475633000 | 455500 | 455500 | 455500 | 455000 | 282 |
| 407 | 20231206 | 120000 | 181347257000 | 455000 | 455500 | 455500 | 455000 | 316 |
| 408 | 20231206 | 115900 | 181203450500 | 455500 | 455500 | 456000 | 455000 | 513 |
| 409 | 20231206 | 115800 | 180969876000 | 455500 | 455500 | 456000 | 455500 | 840 |
| 410 | 20231206 | 115700 | 180587194000 | 455500 | 455500 | 456000 | 455500 | 305 |
| 411 | 20231206 | 115600 | 180448252500 | 456000 | 456000 | 456000 | 455500 | 370 |
| 412 | 20231206 | 115500 | 180279630500 | 455500 | 455500 | 456000 | 455500 | 280 |
| 413 | 20231206 | 115400 | 180152038000 | 455500 | 456000 | 456000 | 455500 | 396 |
| 414 | 20231206 | 115300 | 179971547500 | 455500 | 456000 | 456500 | 455500 | 1285 |
| 415 | 20231206 | 115200 | 179385635000 | 456500 | 456000 | 456500 | 456000 | 226 |
| 416 | 20231206 | 115100 | 179282536000 | 456500 | 456000 | 456500 | 456000 | 402 |
| 417 | 20231206 | 115000 | 179099185500 | 456000 | 456000 | 456500 | 456000 | 194 |
| 418 | 20231206 | 114900 | 179010671500 | 456500 | 456500 | 456500 | 456000 | 152 |
| 419 | 20231206 | 114800 | 178941305500 | 456000 | 457000 | 457000 | 456000 | 1606 |
| 420 | 20231206 | 114700 | 178208159500 | 457000 | 456500 | 457000 | 456500 | 932 |
| 421 | 20231206 | 114600 | 177782597500 | 456500 | 455500 | 457000 | 455500 | 3296 |
| 422 | 20231206 | 114500 | 176278535000 | 456000 | 455500 | 456000 | 455500 | 373 |
| 423 | 20231206 | 114400 | 176108514500 | 455500 | 455500 | 456000 | 455000 | 1993 |
| 424 | 20231206 | 114300 | 175200688000 | 455500 | 455000 | 455500 | 455000 | 408 |
| 425 | 20231206 | 114200 | 175014879000 | 455000 | 454500 | 455000 | 454000 | 2265 |
| 426 | 20231206 | 114100 | 173984810500 | 454500 | 454000 | 454500 | 454000 | 328 |
| 427 | 20231206 | 114000 | 173835815000 | 454000 | 454000 | 454500 | 454000 | 307 |
| 428 | 20231206 | 113900 | 173696394000 | 454000 | 454000 | 454500 | 454000 | 446 |
| 429 | 20231206 | 113800 | 173493905500 | 454000 | 453500 | 454500 | 453500 | 1237 |
| 430 | 20231206 | 113700 | 172932321500 | 453500 | 453500 | 454000 | 453500 | 332 |
| 431 | 20231206 | 113600 | 172781706500 | 453500 | 454000 | 454000 | 453500 | 224 |
| 432 | 20231206 | 113500 | 172680102000 | 453500 | 453500 | 454000 | 453500 | 258 |
| 433 | 20231206 | 113400 | 172563097000 | 453500 | 453500 | 454000 | 453000 | 866 |
| 434 | 20231206 | 113300 | 172170448000 | 453500 | 454000 | 454000 | 453500 | 761 |
| 435 | 20231206 | 113200 | 171825297500 | 454000 | 454000 | 454000 | 453500 | 247 |
| 436 | 20231206 | 113100 | 171713247500 | 454000 | 454500 | 454500 | 453500 | 1103 |
| 437 | 20231206 | 113000 | 171212454500 | 454500 | 454000 | 454500 | 453500 | 521 |
| 438 | 20231206 | 112900 | 170975954500 | 454000 | 454500 | 454500 | 453500 | 907 |
| 439 | 20231206 | 112800 | 170564177500 | 454500 | 453000 | 454500 | 453000 | 2237 |
| 440 | 20231206 | 112700 | 169549250000 | 453500 | 453000 | 453500 | 453000 | 296 |
| 441 | 20231206 | 112600 | 169415060500 | 453500 | 453500 | 453500 | 453000 | 396 |
| 442 | 20231206 | 112500 | 169235610500 | 453500 | 453500 | 453500 | 453000 | 870 |
| 443 | 20231206 | 112400 | 168841099000 | 453500 | 453000 | 453500 | 453000 | 559 |
| 444 | 20231206 | 112300 | 168587672000 | 453500 | 453000 | 453500 | 453000 | 809 |
| 445 | 20231206 | 112200 | 168220900000 | 453500 | 453000 | 453500 | 453000 | 324 |
| 446 | 20231206 | 112100 | 168074008000 | 452500 | 452500 | 453000 | 452500 | 1439 |
| 447 | 20231206 | 112000 | 167422265000 | 452500 | 452000 | 452500 | 451500 | 4904 |
| 448 | 20231206 | 111900 | 165205185500 | 451500 | 451500 | 452000 | 451500 | 1957 |
| 449 | 20231206 | 111800 | 164320809500 | 451500 | 452000 | 452000 | 451500 | 1486 |
| 450 | 20231206 | 111700 | 163649801500 | 451500 | 452000 | 452000 | 451500 | 559 |
| 451 | 20231206 | 111600 | 163397371500 | 452000 | 452000 | 452000 | 451500 | 541 |
| 452 | 20231206 | 111500 | 163153026000 | 451500 | 451000 | 452000 | 451000 | 1178 |
| 453 | 20231206 | 111400 | 162621189500 | 451500 | 451500 | 452000 | 451000 | 2311 |
| 454 | 20231206 | 111300 | 161578022000 | 451500 | 451500 | 452000 | 451500 | 604 |
| 455 | 20231206 | 111200 | 161305238500 | 451500 | 452000 | 452000 | 451500 | 730 |
| 456 | 20231206 | 111100 | 160975608000 | 451500 | 451500 | 451500 | 451000 | 1862 |
| 457 | 20231206 | 111000 | 160135164500 | 451500 | 452000 | 452000 | 451000 | 5532 |
| 458 | 20231206 | 110900 | 157637907500 | 451500 | 452000 | 452000 | 451500 | 954 |
| 459 | 20231206 | 110800 | 157206887500 | 452000 | 451500 | 452000 | 451500 | 2568 |
| 460 | 20231206 | 110700 | 156046376000 | 452000 | 451500 | 452000 | 451500 | 2394 |
| 461 | 20231206 | 110600 | 154964518500 | 451500 | 452500 | 452500 | 451500 | 4865 |
| 462 | 20231206 | 110500 | 152765580000 | 452500 | 452500 | 452500 | 452000 | 633 |
| 463 | 20231206 | 110400 | 152479342000 | 452500 | 452500 | 452500 | 452000 | 1445 |
| 464 | 20231206 | 110300 | 151825869500 | 452500 | 452500 | 453000 | 452000 | 3067 |
| 465 | 20231206 | 110200 | 150438582000 | 452500 | 453000 | 453000 | 452500 | 1447 |
| 466 | 20231206 | 110100 | 149783709000 | 453000 | 453000 | 453000 | 452500 | 1685 |
| 467 | 20231206 | 110000 | 149020651000 | 453000 | 453500 | 453500 | 453000 | 575 |
| 468 | 20231206 | 105900 | 148760132500 | 453000 | 453500 | 453500 | 453000 | 407 |
| 469 | 20231206 | 105800 | 148575736000 | 453500 | 453500 | 454000 | 453000 | 703 |
| 470 | 20231206 | 105700 | 148256858500 | 453500 | 453500 | 454000 | 453000 | 2601 |
| 471 | 20231206 | 105600 | 147077003000 | 453000 | 454000 | 454000 | 453000 | 7968 |
| 472 | 20231206 | 105500 | 143465818500 | 454000 | 454000 | 454000 | 453500 | 928 |
| 473 | 20231206 | 105400 | 143044610000 | 454000 | 454000 | 454500 | 453500 | 1102 |
| 474 | 20231206 | 105300 | 142544391500 | 454500 | 454000 | 454500 | 454000 | 2908 |
| 475 | 20231206 | 105200 | 141223978500 | 454500 | 454000 | 454500 | 454000 | 741 |
| 476 | 20231206 | 105100 | 140887340000 | 454000 | 454500 | 454500 | 454000 | 601 |
| 477 | 20231206 | 105000 | 140614400500 | 454500 | 453500 | 454500 | 453500 | 1122 |
| 478 | 20231206 | 104900 | 140105000500 | 454000 | 454000 | 454500 | 453500 | 2948 |
| 479 | 20231206 | 104800 | 138766620000 | 454000 | 454000 | 454500 | 454000 | 808 |
| 480 | 20231206 | 104700 | 138399725500 | 454000 | 454000 | 454500 | 454000 | 755 |
| 481 | 20231206 | 104600 | 138056763500 | 454500 | 454000 | 454500 | 453500 | 3848 |
| 482 | 20231206 | 104500 | 136310013500 | 453500 | 453500 | 454000 | 453000 | 3158 |
| 483 | 20231206 | 104400 | 134877977000 | 453000 | 452500 | 453500 | 452000 | 3883 |
| 484 | 20231206 | 104300 | 133119995000 | 452500 | 452500 | 453000 | 452000 | 2607 |
| 485 | 20231206 | 104200 | 131941030500 | 452500 | 452500 | 453000 | 452000 | 1300 |
| 486 | 20231206 | 104100 | 131352817500 | 452500 | 452500 | 453000 | 452000 | 2007 |
| 487 | 20231206 | 104000 | 130444810500 | 452500 | 453000 | 453500 | 452000 | 2222 |
| 488 | 20231206 | 103900 | 129438968500 | 453500 | 453500 | 453500 | 452000 | 4731 |
| 489 | 20231206 | 103800 | 127297287500 | 453000 | 453500 | 454000 | 453000 | 4646 |
| 490 | 20231206 | 103700 | 125192393000 | 453500 | 453500 | 454000 | 453500 | 1121 |
| 491 | 20231206 | 103600 | 124683991500 | 454000 | 453500 | 454000 | 453500 | 2653 |
| 492 | 20231206 | 103500 | 123480691000 | 453500 | 453500 | 454000 | 453000 | 1910 |
| 493 | 20231206 | 103400 | 122614658500 | 453500 | 453500 | 454000 | 453000 | 3307 |
| 494 | 20231206 | 103300 | 121115737500 | 453500 | 453500 | 454000 | 453500 | 788 |
| 495 | 20231206 | 103200 | 120758322500 | 453500 | 454000 | 454500 | 453500 | 1825 |
| 496 | 20231206 | 103100 | 119929779000 | 454500 | 454000 | 454500 | 454000 | 698 |
| 497 | 20231206 | 103000 | 119612856500 | 454500 | 454000 | 454500 | 453500 | 1182 |
| 498 | 20231206 | 102900 | 119076256000 | 454000 | 453500 | 454500 | 453500 | 1911 |
| 499 | 20231206 | 102800 | 118208881000 | 454000 | 454000 | 454500 | 453000 | 7989 |
| 500 | 20231206 | 102700 | 114584051000 | 454000 | 454500 | 454500 | 454000 | 1924 |
| 501 | 20231206 | 102600 | 113710163500 | 454000 | 454500 | 455000 | 454000 | 1594 |
| 502 | 20231206 | 102500 | 112985821500 | 454500 | 454500 | 455000 | 454500 | 637 |
| 503 | 20231206 | 102400 | 112696235500 | 455000 | 455000 | 455500 | 454500 | 1070 |
| 504 | 20231206 | 102300 | 112209400000 | 455000 | 454500 | 455000 | 454000 | 3613 |
| 505 | 20231206 | 102200 | 110566952000 | 455000 | 454500 | 455000 | 454500 | 1100 |
| 506 | 20231206 | 102100 | 110066907500 | 454500 | 455500 | 455500 | 454500 | 2419 |
| 507 | 20231206 | 102000 | 108966254000 | 455000 | 455500 | 455500 | 455000 | 1559 |
| 508 | 20231206 | 101900 | 108256842000 | 455000 | 455000 | 455500 | 455000 | 931 |
| 509 | 20231206 | 101800 | 107833089500 | 455500 | 455500 | 455500 | 455000 | 771 |
| 510 | 20231206 | 101700 | 107482141000 | 455000 | 455000 | 455500 | 455000 | 835 |
| 511 | 20231206 | 101600 | 107102176000 | 455500 | 455500 | 455500 | 455000 | 2157 |
| 512 | 20231206 | 101500 | 106120664000 | 455500 | 456500 | 456500 | 455000 | 3677 |
| 513 | 20231206 | 101400 | 104443930500 | 456500 | 456500 | 457000 | 456500 | 706 |
| 514 | 20231206 | 101300 | 104121617500 | 456500 | 456500 | 457000 | 456500 | 508 |
| 515 | 20231206 | 101200 | 103889673500 | 456500 | 456500 | 457000 | 456000 | 465 |
| 516 | 20231206 | 101100 | 103677417000 | 457000 | 456500 | 457000 | 456000 | 983 |
| 517 | 20231206 | 101000 | 103228742000 | 456500 | 457000 | 457000 | 456500 | 1283 |
| 518 | 20231206 | 100900 | 102642889500 | 456500 | 456500 | 457000 | 456000 | 1153 |
| 519 | 20231206 | 100800 | 102116430500 | 456500 | 456000 | 457000 | 455500 | 1478 |
| 520 | 20231206 | 100700 | 101442129500 | 456500 | 457000 | 457000 | 455000 | 6243 |
| 521 | 20231206 | 100600 | 98594158000 | 457000 | 457500 | 457500 | 456500 | 2259 |
| 522 | 20231206 | 100500 | 97561433000 | 457500 | 457500 | 457500 | 457000 | 525 |
| 523 | 20231206 | 100400 | 97321402000 | 457500 | 457000 | 457500 | 456500 | 2206 |
| 524 | 20231206 | 100300 | 96313347500 | 457000 | 457000 | 457000 | 456500 | 565 |
| 525 | 20231206 | 100200 | 96055303000 | 456500 | 455500 | 457000 | 455500 | 3209 |
| 526 | 20231206 | 100100 | 94591685500 | 455500 | 455000 | 456000 | 454500 | 2112 |
| 527 | 20231206 | 100000 | 93630063500 | 455000 | 455000 | 455500 | 454500 | 1768 |
| 528 | 20231206 | 095900 | 92825501500 | 455500 | 456000 | 456000 | 455000 | 847 |
| 529 | 20231206 | 095800 | 92439720500 | 456000 | 456000 | 456000 | 455500 | 671 |
| 530 | 20231206 | 095700 | 92133854000 | 455500 | 455500 | 456500 | 455000 | 3856 |
| 531 | 20231206 | 095600 | 90376113500 | 455000 | 454500 | 455500 | 454000 | 3973 |
| 532 | 20231206 | 095500 | 88569852000 | 454000 | 454000 | 454500 | 454000 | 3686 |
| 533 | 20231206 | 095400 | 86896385000 | 454000 | 454000 | 454500 | 453500 | 3848 |
| 534 | 20231206 | 095300 | 85149121000 | 454500 | 455000 | 455000 | 454000 | 2488 |
| 535 | 20231206 | 095200 | 84018677000 | 455000 | 454500 | 455500 | 454000 | 2024 |
| 536 | 20231206 | 095100 | 83097547000 | 455000 | 454500 | 456000 | 454000 | 8005 |
| 537 | 20231206 | 095000 | 79459587500 | 454500 | 455500 | 455500 | 454500 | 8732 |
| 538 | 20231206 | 094900 | 75487002500 | 455500 | 456000 | 456000 | 455000 | 1482 |
| 539 | 20231206 | 094800 | 74812291500 | 455500 | 455500 | 456000 | 455500 | 1609 |
| 540 | 20231206 | 094700 | 74079274000 | 455500 | 456000 | 456500 | 455500 | 1237 |
| 541 | 20231206 | 094600 | 73515162500 | 455500 | 455500 | 456000 | 455000 | 2105 |
| 542 | 20231206 | 094500 | 72555979000 | 455500 | 455500 | 456000 | 455000 | 3588 |
| 543 | 20231206 | 094400 | 70921901000 | 455500 | 455000 | 456000 | 455000 | 2645 |
| 544 | 20231206 | 094300 | 69717220000 | 455000 | 455500 | 455500 | 455000 | 1957 |
| 545 | 20231206 | 094200 | 68826208000 | 455500 | 455500 | 455500 | 455000 | 2030 |
| 546 | 20231206 | 094100 | 67902055000 | 455500 | 455500 | 456000 | 455000 | 2632 |
| 547 | 20231206 | 094000 | 66703607500 | 456000 | 456500 | 456500 | 455500 | 8750 |
| 548 | 20231206 | 093900 | 62715838500 | 456500 | 456500 | 457000 | 456000 | 2667 |
| 549 | 20231206 | 093800 | 61498768500 | 456500 | 457000 | 457500 | 456500 | 2927 |
| 550 | 20231206 | 093700 | 60161272500 | 457000 | 457000 | 457500 | 457000 | 972 |
| 551 | 20231206 | 093600 | 59716711500 | 457500 | 457500 | 458000 | 457000 | 1723 |
| 552 | 20231206 | 093500 | 58928452000 | 457500 | 458500 | 458500 | 457500 | 2975 |
| 553 | 20231206 | 093400 | 57566171000 | 458500 | 458500 | 459000 | 458000 | 2516 |
| 554 | 20231206 | 093300 | 56412420000 | 459000 | 459500 | 459500 | 458500 | 1887 |
| 555 | 20231206 | 093200 | 55546856500 | 459500 | 458500 | 459500 | 458500 | 4042 |
| 556 | 20231206 | 093100 | 53691624000 | 458500 | 459000 | 459000 | 458500 | 1808 |
| 557 | 20231206 | 093000 | 52861987500 | 459000 | 459000 | 459500 | 458500 | 1377 |
| 558 | 20231206 | 092900 | 52230111500 | 458500 | 459500 | 459500 | 458000 | 5108 |
| 559 | 20231206 | 092800 | 49887361500 | 459500 | 460000 | 460000 | 458500 | 2951 |
| 560 | 20231206 | 092700 | 48532699000 | 459500 | 460000 | 460500 | 459000 | 3972 |
| 561 | 20231206 | 092600 | 46705852500 | 459500 | 459000 | 460000 | 458500 | 2598 |
| 562 | 20231206 | 092500 | 45512978500 | 458500 | 459000 | 459000 | 458500 | 1333 |
| 563 | 20231206 | 092400 | 44901351500 | 459000 | 459500 | 459500 | 458500 | 991 |
| 564 | 20231206 | 092300 | 44446464500 | 459000 | 459000 | 459500 | 458500 | 1075 |
| 565 | 20231206 | 092200 | 43953055000 | 459000 | 459000 | 460000 | 458500 | 4305 |
| 566 | 20231206 | 092100 | 41975182000 | 459000 | 459500 | 459500 | 459000 | 855 |
| 567 | 20231206 | 092000 | 41582513500 | 459000 | 459500 | 459500 | 458500 | 1793 |
| 568 | 20231206 | 091900 | 40759401000 | 459500 | 459000 | 459500 | 458500 | 3170 |
| 569 | 20231206 | 091800 | 39304379000 | 459000 | 458500 | 459000 | 458500 | 815 |
| 570 | 20231206 | 091700 | 38930453500 | 458500 | 458000 | 459000 | 458000 | 2886 |
| 571 | 20231206 | 091600 | 37607523000 | 458500 | 458000 | 459500 | 458000 | 2877 |
| 572 | 20231206 | 091500 | 36288117000 | 458000 | 457000 | 458500 | 456500 | 4665 |
| 573 | 20231206 | 091400 | 34155536000 | 457500 | 457000 | 457500 | 457000 | 2064 |
| 574 | 20231206 | 091300 | 33211988000 | 457500 | 457000 | 457500 | 456500 | 1810 |
| 575 | 20231206 | 091200 | 32384894000 | 457000 | 457500 | 458000 | 456000 | 4458 |
| 576 | 20231206 | 091100 | 30348435500 | 457500 | 457000 | 458000 | 457000 | 2641 |
| 577 | 20231206 | 091000 | 29140368000 | 457000 | 456000 | 458000 | 456000 | 2984 |
| 578 | 20231206 | 090900 | 27777042000 | 456000 | 458000 | 458500 | 456000 | 2603 |
| 579 | 20231206 | 090800 | 26586971000 | 458000 | 457500 | 459000 | 457000 | 3648 |
| 580 | 20231206 | 090700 | 24917097000 | 457500 | 456000 | 458000 | 455500 | 6390 |
| 581 | 20231206 | 090600 | 22001311000 | 455500 | 457000 | 457500 | 455500 | 4630 |
| 582 | 20231206 | 090500 | 19888364000 | 457500 | 457500 | 458000 | 456000 | 8220 |
| 583 | 20231206 | 090400 | 16131438500 | 458000 | 460000 | 460000 | 457500 | 7848 |
| 584 | 20231206 | 090300 | 12531751500 | 460000 | 460500 | 461000 | 459000 | 3345 |
| 585 | 20231206 | 090200 | 10994142000 | 460500 | 458500 | 460500 | 458500 | 5182 |
| 586 | 20231206 | 090100 | 8613820000 | 459000 | 460000 | 460000 | 458500 | 5756 |
| 587 | 20231206 | 090000 | 5971368500 | 459500 | 459000 | 461000 | 459000 | 12731 |