35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 3 | 20231208 | 184300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 4 | 20231208 | 184200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 5 | 20231208 | 184100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 6 | 20231208 | 184000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 7 | 20231208 | 183900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 8 | 20231208 | 183800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 9 | 20231208 | 183700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 10 | 20231208 | 183600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 11 | 20231208 | 183500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 12 | 20231208 | 183400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 13 | 20231208 | 183300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 14 | 20231208 | 183200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 15 | 20231208 | 183100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 16 | 20231208 | 183000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 17 | 20231208 | 182900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 18 | 20231208 | 182800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 19 | 20231208 | 182700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 20 | 20231208 | 182600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 21 | 20231208 | 182500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 22 | 20231208 | 182400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 23 | 20231208 | 182300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 24 | 20231208 | 182200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 25 | 20231208 | 182100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 26 | 20231208 | 182000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 27 | 20231208 | 181900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 28 | 20231208 | 181800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 29 | 20231208 | 181700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 30 | 20231208 | 181600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 31 | 20231208 | 181500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 32 | 20231208 | 181400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 33 | 20231208 | 181300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 34 | 20231208 | 181200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 35 | 20231208 | 181100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 36 | 20231208 | 181000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 37 | 20231208 | 180900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 38 | 20231208 | 180800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 39 | 20231208 | 180700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 40 | 20231208 | 180600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 41 | 20231208 | 180500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 42 | 20231208 | 180400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 43 | 20231208 | 180300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 44 | 20231208 | 180200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 45 | 20231208 | 180100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 46 | 20231208 | 180000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 47 | 20231208 | 175900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 48 | 20231208 | 175800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 49 | 20231208 | 175700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 50 | 20231208 | 175600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 51 | 20231208 | 175500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 52 | 20231208 | 175400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 53 | 20231208 | 175300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 54 | 20231208 | 175200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 55 | 20231208 | 175100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 56 | 20231208 | 175000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 57 | 20231208 | 174900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 58 | 20231208 | 174800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 59 | 20231208 | 174700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 60 | 20231208 | 174600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 61 | 20231208 | 174500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 62 | 20231208 | 174400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 63 | 20231208 | 174300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 64 | 20231208 | 174200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 65 | 20231208 | 174100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 66 | 20231208 | 174000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 67 | 20231208 | 173900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 68 | 20231208 | 173800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 69 | 20231208 | 173700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 70 | 20231208 | 173600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 71 | 20231208 | 173500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 72 | 20231208 | 173400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 73 | 20231208 | 173300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 74 | 20231208 | 173200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 75 | 20231208 | 173100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 76 | 20231208 | 173000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 77 | 20231208 | 172900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 78 | 20231208 | 172800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 79 | 20231208 | 172700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 80 | 20231208 | 172600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 81 | 20231208 | 172500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 82 | 20231208 | 172400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 83 | 20231208 | 172300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 84 | 20231208 | 172200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 85 | 20231208 | 172100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 86 | 20231208 | 172000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 87 | 20231208 | 171900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 88 | 20231208 | 171800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 89 | 20231208 | 171700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 90 | 20231208 | 171600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 91 | 20231208 | 171500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 92 | 20231208 | 171400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 93 | 20231208 | 171300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 94 | 20231208 | 171200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 95 | 20231208 | 171100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 96 | 20231208 | 171000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 97 | 20231208 | 170900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 98 | 20231208 | 170800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 99 | 20231208 | 170700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 100 | 20231208 | 170600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 101 | 20231208 | 170500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 102 | 20231208 | 170400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 103 | 20231208 | 170300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 104 | 20231208 | 170200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 105 | 20231208 | 170100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 106 | 20231208 | 170000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 107 | 20231208 | 165900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 108 | 20231208 | 165800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 109 | 20231208 | 165700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 110 | 20231208 | 165600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 111 | 20231208 | 165500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 112 | 20231208 | 165400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 113 | 20231208 | 165300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 114 | 20231208 | 165200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 115 | 20231208 | 165100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 116 | 20231208 | 165000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 117 | 20231208 | 164900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 118 | 20231208 | 164800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 119 | 20231208 | 164700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 120 | 20231208 | 164600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 121 | 20231208 | 164500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 122 | 20231208 | 164400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 123 | 20231208 | 164300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 124 | 20231208 | 164200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 125 | 20231208 | 164100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 126 | 20231208 | 164000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 127 | 20231208 | 163900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 128 | 20231208 | 163800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 129 | 20231208 | 163700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 130 | 20231208 | 163600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 131 | 20231208 | 163500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 132 | 20231208 | 163400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 133 | 20231208 | 163300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 134 | 20231208 | 163200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 135 | 20231208 | 163100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 136 | 20231208 | 163000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 137 | 20231208 | 162900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 138 | 20231208 | 162800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 139 | 20231208 | 162700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 140 | 20231208 | 162600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 141 | 20231208 | 162500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 142 | 20231208 | 162400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 143 | 20231208 | 162300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 144 | 20231208 | 162200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 145 | 20231208 | 162100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 146 | 20231208 | 162000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 147 | 20231208 | 161900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 148 | 20231208 | 161800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 149 | 20231208 | 161700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 150 | 20231208 | 161600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 151 | 20231208 | 161500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 152 | 20231208 | 161400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 153 | 20231208 | 161300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 154 | 20231208 | 161200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 155 | 20231208 | 161100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 156 | 20231208 | 161000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 157 | 20231208 | 160900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 158 | 20231208 | 160800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 159 | 20231208 | 160700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 160 | 20231208 | 160600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 161 | 20231208 | 160500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 162 | 20231208 | 160400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 163 | 20231208 | 160300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 164 | 20231208 | 160200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 165 | 20231208 | 160100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 166 | 20231208 | 160000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 167 | 20231208 | 155900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 168 | 20231208 | 155800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 169 | 20231208 | 155700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 170 | 20231208 | 155600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 171 | 20231208 | 155500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 172 | 20231208 | 155400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 173 | 20231208 | 155300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 174 | 20231208 | 155200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 175 | 20231208 | 155100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 176 | 20231208 | 155000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 177 | 20231208 | 154900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 178 | 20231208 | 154800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 179 | 20231208 | 154700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 180 | 20231208 | 154600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 181 | 20231208 | 154500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 182 | 20231208 | 154400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 183 | 20231208 | 154300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 184 | 20231208 | 154200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 185 | 20231208 | 154100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 186 | 20231208 | 154000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 187 | 20231208 | 153900 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 188 | 20231208 | 153800 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 189 | 20231208 | 153700 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 190 | 20231208 | 153600 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 191 | 20231208 | 153500 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 192 | 20231208 | 153400 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 193 | 20231208 | 153300 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 194 | 20231208 | 153200 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 195 | 20231208 | 153100 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 196 | 20231208 | 153000 | 315734913000 | 471500 | 471500 | 471500 | 471500 | 20027 |
| 197 | 20231208 | 152900 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 198 | 20231208 | 152800 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 199 | 20231208 | 152700 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 200 | 20231208 | 152600 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 201 | 20231208 | 152500 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 202 | 20231208 | 152400 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 203 | 20231208 | 152300 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 204 | 20231208 | 152200 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 205 | 20231208 | 152100 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 206 | 20231208 | 152000 | 306292182500 | 471000 | 471000 | 471000 | 471000 | 0 |
| 207 | 20231208 | 151900 | 306292182500 | 471000 | 471000 | 471500 | 470500 | 3095 |
| 208 | 20231208 | 151800 | 304834059500 | 471000 | 471000 | 472000 | 471000 | 2412 |
| 209 | 20231208 | 151700 | 303697330000 | 471000 | 472000 | 472000 | 471000 | 2716 |
| 210 | 20231208 | 151600 | 302416850000 | 471500 | 472500 | 472500 | 471500 | 2105 |
| 211 | 20231208 | 151500 | 301423791500 | 472000 | 472500 | 472500 | 472000 | 3243 |
| 212 | 20231208 | 151400 | 299892334500 | 472500 | 472500 | 473000 | 472000 | 2534 |
| 213 | 20231208 | 151300 | 298694666000 | 473000 | 472000 | 473000 | 472000 | 3053 |
| 214 | 20231208 | 151200 | 297251858500 | 472000 | 472500 | 473000 | 472000 | 1869 |
| 215 | 20231208 | 151100 | 296368838000 | 472500 | 472500 | 473000 | 472500 | 2881 |
| 216 | 20231208 | 151000 | 295007240500 | 472500 | 472500 | 473000 | 472500 | 2423 |
| 217 | 20231208 | 150900 | 293861803000 | 473000 | 473000 | 473000 | 472500 | 4334 |
| 218 | 20231208 | 150800 | 291812667500 | 472500 | 472500 | 473000 | 472000 | 3097 |
| 219 | 20231208 | 150700 | 290348755500 | 472500 | 472500 | 473000 | 472000 | 2202 |
| 220 | 20231208 | 150600 | 289308427000 | 472500 | 472500 | 473000 | 472000 | 2672 |
| 221 | 20231208 | 150500 | 288045588500 | 472000 | 472500 | 473000 | 472000 | 2707 |
| 222 | 20231208 | 150400 | 286766734000 | 472500 | 472500 | 473000 | 472000 | 3320 |
| 223 | 20231208 | 150300 | 285197929000 | 472000 | 472000 | 472500 | 471500 | 3444 |
| 224 | 20231208 | 150200 | 283571942500 | 472000 | 472500 | 472500 | 471500 | 3371 |
| 225 | 20231208 | 150100 | 281981016000 | 472500 | 472000 | 472500 | 472000 | 1381 |
| 226 | 20231208 | 150000 | 281328817500 | 472500 | 473000 | 473000 | 472000 | 2577 |
| 227 | 20231208 | 145900 | 280111158500 | 472500 | 473000 | 473000 | 472500 | 2576 |
| 228 | 20231208 | 145800 | 278892857500 | 473000 | 473500 | 473500 | 473000 | 3281 |
| 229 | 20231208 | 145700 | 277340566000 | 473000 | 473000 | 473500 | 472500 | 4291 |
| 230 | 20231208 | 145600 | 275311099000 | 473000 | 473000 | 473000 | 472500 | 2984 |
| 231 | 20231208 | 145500 | 273899972000 | 472500 | 473000 | 473000 | 472500 | 4403 |
| 232 | 20231208 | 145400 | 271817579500 | 473000 | 472500 | 473000 | 472000 | 6092 |
| 233 | 20231208 | 145300 | 268937181500 | 472500 | 472000 | 472500 | 471500 | 5881 |
| 234 | 20231208 | 145200 | 266160171000 | 472000 | 471000 | 472000 | 470500 | 5661 |
| 235 | 20231208 | 145100 | 263492188500 | 471000 | 469000 | 471000 | 469000 | 13013 |
| 236 | 20231208 | 145000 | 257375746500 | 469500 | 469000 | 469500 | 468500 | 1695 |
| 237 | 20231208 | 144900 | 256580572500 | 469000 | 469000 | 469000 | 468500 | 1767 |
| 238 | 20231208 | 144800 | 255752169000 | 469000 | 468500 | 469000 | 468500 | 2841 |
| 239 | 20231208 | 144700 | 254420150500 | 468500 | 469500 | 469500 | 468500 | 3556 |
| 240 | 20231208 | 144600 | 252753094500 | 469500 | 469000 | 469500 | 468500 | 6873 |
| 241 | 20231208 | 144500 | 249528487500 | 468500 | 469000 | 469000 | 468500 | 1796 |
| 242 | 20231208 | 144400 | 248686543500 | 468500 | 468000 | 469000 | 467500 | 10614 |
| 243 | 20231208 | 144300 | 243716474500 | 468000 | 466000 | 468000 | 465500 | 11265 |
| 244 | 20231208 | 144200 | 238456854500 | 466000 | 465500 | 466000 | 465500 | 3702 |
| 245 | 20231208 | 144100 | 236731912000 | 466000 | 466000 | 466000 | 465500 | 1334 |
| 246 | 20231208 | 144000 | 236110492000 | 466000 | 465500 | 466000 | 465500 | 1197 |
| 247 | 20231208 | 143900 | 235552855000 | 465500 | 465000 | 466000 | 464500 | 4604 |
| 248 | 20231208 | 143800 | 233410073500 | 465500 | 465000 | 465500 | 464500 | 3005 |
| 249 | 20231208 | 143700 | 232012971500 | 464500 | 464500 | 465000 | 464500 | 3374 |
| 250 | 20231208 | 143600 | 230444447000 | 465000 | 464000 | 465000 | 464000 | 1198 |
| 251 | 20231208 | 143500 | 229887996000 | 464000 | 465000 | 465000 | 464000 | 1726 |
| 252 | 20231208 | 143400 | 229086244000 | 465000 | 465000 | 465000 | 464500 | 654 |
| 253 | 20231208 | 143300 | 228782323000 | 465000 | 465000 | 465500 | 464500 | 2278 |
| 254 | 20231208 | 143200 | 227722934000 | 465500 | 465000 | 465500 | 464500 | 4896 |
| 255 | 20231208 | 143100 | 225446134000 | 465000 | 464000 | 465000 | 464000 | 5198 |
| 256 | 20231208 | 143000 | 223029976500 | 464000 | 465000 | 465000 | 464000 | 2891 |
| 257 | 20231208 | 142900 | 221686925500 | 465000 | 465000 | 465000 | 464500 | 1651 |
| 258 | 20231208 | 142800 | 220919353500 | 465000 | 464000 | 465000 | 464000 | 5410 |
| 259 | 20231208 | 142700 | 218406471000 | 464500 | 464500 | 464500 | 463500 | 3527 |
| 260 | 20231208 | 142600 | 216769357000 | 464500 | 463500 | 464500 | 463500 | 6729 |
| 261 | 20231208 | 142500 | 213646510500 | 463500 | 463000 | 464000 | 463000 | 1665 |
| 262 | 20231208 | 142400 | 212874683500 | 463500 | 463000 | 463500 | 463000 | 655 |
| 263 | 20231208 | 142300 | 212571178500 | 463500 | 464000 | 464000 | 463000 | 731 |
| 264 | 20231208 | 142200 | 212232307000 | 463500 | 463000 | 464000 | 463000 | 914 |
| 265 | 20231208 | 142100 | 211808519500 | 463000 | 464500 | 464500 | 463000 | 2294 |
| 266 | 20231208 | 142000 | 210744679500 | 464000 | 464000 | 464500 | 463500 | 872 |
| 267 | 20231208 | 141900 | 210339981000 | 464000 | 464000 | 464500 | 463500 | 1784 |
| 268 | 20231208 | 141800 | 209512128000 | 464000 | 464500 | 464500 | 463500 | 3267 |
| 269 | 20231208 | 141700 | 207996208500 | 464500 | 463500 | 464500 | 463500 | 2739 |
| 270 | 20231208 | 141600 | 206725221000 | 463500 | 463500 | 464000 | 463000 | 4794 |
| 271 | 20231208 | 141500 | 204501745500 | 463500 | 463000 | 463500 | 463000 | 1412 |
| 272 | 20231208 | 141400 | 203847457500 | 463000 | 462500 | 463500 | 462500 | 1731 |
| 273 | 20231208 | 141300 | 203045859500 | 463000 | 463500 | 463500 | 462500 | 1803 |
| 274 | 20231208 | 141200 | 202210995000 | 463000 | 463000 | 463500 | 462500 | 2846 |
| 275 | 20231208 | 141100 | 200893415000 | 463000 | 462500 | 463000 | 462000 | 2935 |
| 276 | 20231208 | 141000 | 199535222500 | 462500 | 462500 | 462500 | 462000 | 1065 |
| 277 | 20231208 | 140900 | 199042735000 | 462000 | 462000 | 462500 | 461500 | 2118 |
| 278 | 20231208 | 140800 | 198064148000 | 462000 | 462000 | 462000 | 461500 | 588 |
| 279 | 20231208 | 140700 | 197792518000 | 462000 | 461500 | 462000 | 461500 | 464 |
| 280 | 20231208 | 140600 | 197578206000 | 462000 | 461500 | 462000 | 461500 | 1974 |
| 281 | 20231208 | 140500 | 196666379500 | 462000 | 461500 | 462000 | 461000 | 2141 |
| 282 | 20231208 | 140400 | 195678206000 | 461000 | 461000 | 461500 | 461000 | 868 |
| 283 | 20231208 | 140300 | 195277859000 | 461500 | 461000 | 461500 | 461000 | 869 |
| 284 | 20231208 | 140200 | 194877191000 | 461000 | 461000 | 461500 | 461000 | 856 |
| 285 | 20231208 | 140100 | 194482441500 | 461000 | 461500 | 461500 | 461000 | 636 |
| 286 | 20231208 | 140000 | 194189005500 | 461000 | 461000 | 461500 | 461000 | 256 |
| 287 | 20231208 | 135900 | 194070891500 | 461000 | 461000 | 461500 | 461000 | 299 |
| 288 | 20231208 | 135800 | 193932987500 | 461500 | 461500 | 461500 | 461000 | 438 |
| 289 | 20231208 | 135700 | 193730965500 | 461500 | 460500 | 461500 | 460500 | 1158 |
| 290 | 20231208 | 135600 | 193197122000 | 461000 | 460500 | 461000 | 460500 | 413 |
| 291 | 20231208 | 135500 | 193006782000 | 460500 | 460500 | 460500 | 460000 | 524 |
| 292 | 20231208 | 135400 | 192765525500 | 460500 | 460000 | 460500 | 460000 | 578 |
| 293 | 20231208 | 135300 | 192499465500 | 460500 | 460500 | 461000 | 460000 | 584 |
| 294 | 20231208 | 135200 | 192230560500 | 461000 | 461000 | 461000 | 460500 | 338 |
| 295 | 20231208 | 135100 | 192074831000 | 460500 | 460000 | 461000 | 460000 | 1062 |
| 296 | 20231208 | 135000 | 191585793000 | 460500 | 460500 | 460500 | 460000 | 460 |
| 297 | 20231208 | 134900 | 191373976500 | 460500 | 461000 | 461000 | 460500 | 287 |
| 298 | 20231208 | 134800 | 191241759500 | 461000 | 460500 | 461000 | 460500 | 349 |
| 299 | 20231208 | 134700 | 191080964500 | 461000 | 460000 | 461000 | 460000 | 2232 |
| 300 | 20231208 | 134600 | 190053372500 | 460000 | 460000 | 460500 | 460000 | 824 |
| 301 | 20231208 | 134500 | 189674273500 | 460000 | 460500 | 461000 | 460000 | 914 |
| 302 | 20231208 | 134400 | 189253400500 | 460500 | 461000 | 461500 | 460500 | 1147 |
| 303 | 20231208 | 134300 | 188724519500 | 461500 | 461500 | 461500 | 461000 | 570 |
| 304 | 20231208 | 134200 | 188461652000 | 461500 | 461000 | 461500 | 460500 | 2352 |
| 305 | 20231208 | 134100 | 187377426500 | 460500 | 461000 | 461000 | 460500 | 523 |
| 306 | 20231208 | 134000 | 187136441500 | 460500 | 461000 | 461000 | 460500 | 783 |
| 307 | 20231208 | 133900 | 186775600000 | 461000 | 460500 | 461000 | 460000 | 1775 |
| 308 | 20231208 | 133800 | 185958131000 | 460000 | 460000 | 460500 | 459500 | 2601 |
| 309 | 20231208 | 133700 | 184761520000 | 460000 | 459500 | 460000 | 459500 | 728 |
| 310 | 20231208 | 133600 | 184426762000 | 460000 | 459500 | 460000 | 459500 | 218 |
| 311 | 20231208 | 133500 | 184326508000 | 460000 | 460000 | 460000 | 459500 | 371 |
| 312 | 20231208 | 133400 | 184155944500 | 460000 | 459500 | 460000 | 459500 | 386 |
| 313 | 20231208 | 133300 | 183978505000 | 459500 | 460000 | 460000 | 459500 | 467 |
| 314 | 20231208 | 133200 | 183763794000 | 460000 | 459500 | 460000 | 459500 | 2039 |
| 315 | 20231208 | 133100 | 182825913000 | 460000 | 460000 | 460000 | 459500 | 2126 |
| 316 | 20231208 | 133000 | 181848001500 | 460000 | 460000 | 460000 | 459500 | 747 |
| 317 | 20231208 | 132900 | 181504593500 | 460000 | 459500 | 460000 | 459000 | 1990 |
| 318 | 20231208 | 132800 | 180590124000 | 459500 | 459500 | 459500 | 459000 | 543 |
| 319 | 20231208 | 132700 | 180340797000 | 459500 | 459000 | 459500 | 459000 | 2771 |
| 320 | 20231208 | 132600 | 179068530500 | 458500 | 458500 | 459000 | 458500 | 194 |
| 321 | 20231208 | 132500 | 178979537000 | 459000 | 458500 | 459000 | 458500 | 468 |
| 322 | 20231208 | 132400 | 178764783000 | 459000 | 458500 | 459000 | 458500 | 535 |
| 323 | 20231208 | 132300 | 178519305000 | 459000 | 458000 | 459000 | 458000 | 234 |
| 324 | 20231208 | 132200 | 178412014500 | 458000 | 458500 | 458500 | 457500 | 1340 |
| 325 | 20231208 | 132100 | 177797916000 | 458500 | 458000 | 458500 | 457500 | 336 |
| 326 | 20231208 | 132000 | 177644010500 | 457500 | 458000 | 458000 | 457500 | 254 |
| 327 | 20231208 | 131900 | 177527711000 | 458000 | 458000 | 458500 | 457500 | 705 |
| 328 | 20231208 | 131800 | 177204901500 | 458000 | 458000 | 458000 | 457500 | 410 |
| 329 | 20231208 | 131700 | 177017148500 | 458000 | 457500 | 458000 | 457500 | 134 |
| 330 | 20231208 | 131600 | 176955816000 | 457500 | 457500 | 457500 | 457000 | 313 |
| 331 | 20231208 | 131500 | 176812640000 | 457000 | 458500 | 458500 | 457000 | 999 |
| 332 | 20231208 | 131400 | 176355437500 | 458000 | 457000 | 458000 | 457000 | 1148 |
| 333 | 20231208 | 131300 | 175829802000 | 457500 | 457000 | 457500 | 456500 | 2322 |
| 334 | 20231208 | 131200 | 174768137500 | 457000 | 456000 | 457000 | 456000 | 933 |
| 335 | 20231208 | 131100 | 174341961000 | 456500 | 456500 | 457000 | 456500 | 437 |
| 336 | 20231208 | 131000 | 174142431000 | 456500 | 456500 | 457000 | 456500 | 79 |
| 337 | 20231208 | 130900 | 174106344000 | 457000 | 456000 | 457000 | 456000 | 659 |
| 338 | 20231208 | 130800 | 173805567000 | 456500 | 456000 | 456500 | 456000 | 264 |
| 339 | 20231208 | 130700 | 173685101500 | 456000 | 456000 | 456500 | 456000 | 157 |
| 340 | 20231208 | 130600 | 173613500000 | 456000 | 455000 | 456500 | 455000 | 863 |
| 341 | 20231208 | 130500 | 173220152000 | 455500 | 455500 | 455500 | 455000 | 277 |
| 342 | 20231208 | 130400 | 173094011500 | 455500 | 455500 | 456000 | 455000 | 609 |
| 343 | 20231208 | 130300 | 172816673500 | 456000 | 455500 | 456000 | 455500 | 242 |
| 344 | 20231208 | 130200 | 172706412000 | 455500 | 456000 | 456000 | 455500 | 337 |
| 345 | 20231208 | 130100 | 172552856000 | 456000 | 456500 | 457000 | 455500 | 569 |
| 346 | 20231208 | 130000 | 172293218500 | 456500 | 455500 | 456500 | 455500 | 497 |
| 347 | 20231208 | 125900 | 172066535500 | 456000 | 455500 | 456000 | 455000 | 190 |
| 348 | 20231208 | 125800 | 171979970000 | 455500 | 455500 | 456000 | 455000 | 586 |
| 349 | 20231208 | 125700 | 171713061000 | 455000 | 455500 | 455500 | 455000 | 355 |
| 350 | 20231208 | 125600 | 171551493500 | 455500 | 456500 | 456500 | 455000 | 3415 |
| 351 | 20231208 | 125500 | 169995791500 | 456000 | 455500 | 456500 | 455500 | 414 |
| 352 | 20231208 | 125400 | 169807006000 | 455500 | 456000 | 456000 | 455500 | 153 |
| 353 | 20231208 | 125300 | 169737294500 | 456000 | 456000 | 456000 | 455500 | 241 |
| 354 | 20231208 | 125200 | 169627418000 | 455500 | 456000 | 456000 | 455500 | 499 |
| 355 | 20231208 | 125100 | 169399966000 | 455500 | 455500 | 456000 | 455500 | 649 |
| 356 | 20231208 | 125000 | 169104088000 | 456000 | 456000 | 456000 | 455500 | 432 |
| 357 | 20231208 | 124900 | 168907219000 | 456000 | 456000 | 456000 | 455500 | 142 |
| 358 | 20231208 | 124800 | 168842494500 | 455500 | 455500 | 456000 | 455500 | 547 |
| 359 | 20231208 | 124700 | 168593201500 | 456000 | 455500 | 456000 | 455500 | 399 |
| 360 | 20231208 | 124600 | 168411303500 | 456000 | 456500 | 456500 | 455500 | 384 |
| 361 | 20231208 | 124500 | 168236239500 | 456500 | 455500 | 456500 | 455500 | 488 |
| 362 | 20231208 | 124400 | 168013696500 | 456000 | 456500 | 456500 | 456000 | 1773 |
| 363 | 20231208 | 124300 | 167205177000 | 456000 | 456500 | 457000 | 456000 | 466 |
| 364 | 20231208 | 124200 | 166992461000 | 457000 | 457000 | 457000 | 456500 | 125 |
| 365 | 20231208 | 124100 | 166935359500 | 456500 | 456500 | 457000 | 456500 | 194 |
| 366 | 20231208 | 124000 | 166846742000 | 456500 | 456500 | 457000 | 456500 | 227 |
| 367 | 20231208 | 123900 | 166743060500 | 456500 | 456500 | 457000 | 456500 | 192 |
| 368 | 20231208 | 123800 | 166655403500 | 456500 | 456500 | 457000 | 456500 | 227 |
| 369 | 20231208 | 123700 | 166551721000 | 456500 | 457000 | 457000 | 456500 | 201 |
| 370 | 20231208 | 123600 | 166459891000 | 456500 | 456000 | 456500 | 456000 | 1113 |
| 371 | 20231208 | 123500 | 165951965500 | 456000 | 456000 | 456500 | 456000 | 235 |
| 372 | 20231208 | 123400 | 165844719000 | 456500 | 456500 | 456500 | 456000 | 213 |
| 373 | 20231208 | 123300 | 165747564000 | 456500 | 456000 | 456500 | 456000 | 175 |
| 374 | 20231208 | 123200 | 165667738500 | 456500 | 456500 | 456500 | 456000 | 1964 |
| 375 | 20231208 | 123100 | 164771298500 | 457000 | 456500 | 457000 | 456500 | 292 |
| 376 | 20231208 | 123000 | 164637946500 | 456500 | 457000 | 457000 | 456500 | 249 |
| 377 | 20231208 | 122900 | 164524257000 | 457000 | 457000 | 457000 | 456500 | 352 |
| 378 | 20231208 | 122800 | 164363480500 | 457000 | 456500 | 457000 | 456500 | 379 |
| 379 | 20231208 | 122700 | 164190333000 | 457000 | 457000 | 457000 | 456500 | 167 |
| 380 | 20231208 | 122600 | 164114062000 | 456500 | 457000 | 457000 | 456500 | 144 |
| 381 | 20231208 | 122500 | 164048307000 | 457000 | 456500 | 457000 | 456500 | 256 |
| 382 | 20231208 | 122400 | 163931366000 | 457000 | 457500 | 457500 | 456500 | 2161 |
| 383 | 20231208 | 122300 | 162943994500 | 457000 | 457500 | 457500 | 457000 | 429 |
| 384 | 20231208 | 122200 | 162747741500 | 457500 | 457000 | 458000 | 457000 | 1574 |
| 385 | 20231208 | 122100 | 162027421500 | 457500 | 457500 | 457500 | 457000 | 269 |
| 386 | 20231208 | 122000 | 161904414000 | 457000 | 457500 | 457500 | 457000 | 3443 |
| 387 | 20231208 | 121900 | 160329274500 | 457500 | 457500 | 458000 | 457500 | 186 |
| 388 | 20231208 | 121800 | 160244113000 | 457500 | 458500 | 458500 | 457500 | 361 |
| 389 | 20231208 | 121700 | 160078807000 | 458500 | 458000 | 458500 | 457500 | 1438 |
| 390 | 20231208 | 121600 | 159420042000 | 458000 | 458500 | 458500 | 457500 | 832 |
| 391 | 20231208 | 121500 | 159038941500 | 458500 | 458500 | 459000 | 458500 | 271 |
| 392 | 20231208 | 121400 | 158914660000 | 459000 | 459000 | 459000 | 458500 | 313 |
| 393 | 20231208 | 121300 | 158771057500 | 459000 | 458500 | 459000 | 458000 | 200 |
| 394 | 20231208 | 121200 | 158679362500 | 458500 | 458500 | 459000 | 458000 | 658 |
| 395 | 20231208 | 121100 | 158377691000 | 458500 | 458000 | 458500 | 457500 | 349 |
| 396 | 20231208 | 121000 | 158217837500 | 458000 | 457500 | 458500 | 457500 | 1305 |
| 397 | 20231208 | 120900 | 157620425500 | 458000 | 458000 | 458500 | 457500 | 149 |
| 398 | 20231208 | 120800 | 157552185000 | 458000 | 457500 | 458500 | 457500 | 352 |
| 399 | 20231208 | 120700 | 157391073500 | 457500 | 458000 | 458000 | 457500 | 154 |
| 400 | 20231208 | 120600 | 157320576000 | 458000 | 457500 | 458000 | 457000 | 228 |
| 401 | 20231208 | 120500 | 157216250000 | 457000 | 457500 | 457500 | 457000 | 126 |
| 402 | 20231208 | 120400 | 157158643000 | 457500 | 457000 | 457500 | 457000 | 1074 |
| 403 | 20231208 | 120300 | 156667306000 | 457500 | 457000 | 457500 | 456500 | 539 |
| 404 | 20231208 | 120200 | 156420922000 | 457000 | 457000 | 457000 | 456500 | 794 |
| 405 | 20231208 | 120100 | 156058138000 | 456500 | 457000 | 457500 | 456500 | 461 |
| 406 | 20231208 | 120000 | 155847499500 | 457500 | 458000 | 458500 | 457000 | 1326 |
| 407 | 20231208 | 115900 | 155240827000 | 458500 | 458000 | 458500 | 458000 | 289 |
| 408 | 20231208 | 115800 | 155108366500 | 458000 | 458500 | 458500 | 458000 | 728 |
| 409 | 20231208 | 115700 | 154774601000 | 458500 | 458000 | 458500 | 458000 | 120 |
| 410 | 20231208 | 115600 | 154719607500 | 458000 | 457500 | 458000 | 457000 | 663 |
| 411 | 20231208 | 115500 | 154416032000 | 457500 | 457000 | 457500 | 457000 | 124 |
| 412 | 20231208 | 115400 | 154359329000 | 457000 | 457500 | 457500 | 457000 | 191 |
| 413 | 20231208 | 115300 | 154271988500 | 457000 | 457500 | 457500 | 457000 | 136 |
| 414 | 20231208 | 115200 | 154209786000 | 457000 | 457000 | 457500 | 457000 | 661 |
| 415 | 20231208 | 115100 | 153907529000 | 457000 | 457000 | 457000 | 456500 | 597 |
| 416 | 20231208 | 115000 | 153634720000 | 457000 | 458000 | 458000 | 456500 | 869 |
| 417 | 20231208 | 114900 | 153237476500 | 457500 | 457500 | 458000 | 457500 | 367 |
| 418 | 20231208 | 114800 | 153069562000 | 457500 | 457500 | 458000 | 457500 | 235 |
| 419 | 20231208 | 114700 | 152961963000 | 457500 | 457500 | 458000 | 457500 | 400 |
| 420 | 20231208 | 114600 | 152778793500 | 458000 | 457500 | 458000 | 457500 | 183 |
| 421 | 20231208 | 114500 | 152695047500 | 457500 | 457500 | 458000 | 457500 | 535 |
| 422 | 20231208 | 114400 | 152450247500 | 457500 | 457500 | 457500 | 457000 | 620 |
| 423 | 20231208 | 114300 | 152166626000 | 457000 | 457500 | 457500 | 457000 | 192 |
| 424 | 20231208 | 114200 | 152078806000 | 457000 | 456500 | 457000 | 456500 | 313 |
| 425 | 20231208 | 114100 | 151935795000 | 457000 | 457000 | 457000 | 456500 | 235 |
| 426 | 20231208 | 114000 | 151828439500 | 456500 | 456500 | 457000 | 456500 | 235 |
| 427 | 20231208 | 113900 | 151721131500 | 456500 | 457000 | 457000 | 456500 | 346 |
| 428 | 20231208 | 113800 | 151563046000 | 456500 | 456500 | 457000 | 456500 | 420 |
| 429 | 20231208 | 113700 | 151371210000 | 456500 | 457000 | 457000 | 456500 | 256 |
| 430 | 20231208 | 113600 | 151254295000 | 457000 | 457000 | 457500 | 456500 | 479 |
| 431 | 20231208 | 113500 | 151035394000 | 457000 | 457000 | 457000 | 456500 | 271 |
| 432 | 20231208 | 113400 | 150911562500 | 457000 | 457000 | 457500 | 456500 | 1153 |
| 433 | 20231208 | 113300 | 150384623500 | 457000 | 457000 | 457000 | 456500 | 256 |
| 434 | 20231208 | 113200 | 150267720000 | 457000 | 456500 | 457000 | 456500 | 70 |
| 435 | 20231208 | 113100 | 150235735500 | 456500 | 457000 | 457500 | 456500 | 1311 |
| 436 | 20231208 | 113000 | 149636747000 | 457500 | 457000 | 457500 | 457000 | 972 |
| 437 | 20231208 | 112900 | 149192505000 | 457000 | 457000 | 457000 | 456500 | 314 |
| 438 | 20231208 | 112800 | 149049046000 | 456500 | 457000 | 457500 | 456500 | 1290 |
| 439 | 20231208 | 112700 | 148459565500 | 457000 | 457500 | 457500 | 457000 | 261 |
| 440 | 20231208 | 112600 | 148340223500 | 457000 | 457500 | 457500 | 457000 | 588 |
| 441 | 20231208 | 112500 | 148071374000 | 457500 | 457000 | 457500 | 457000 | 352 |
| 442 | 20231208 | 112400 | 147910411000 | 457000 | 457000 | 457500 | 457000 | 181 |
| 443 | 20231208 | 112300 | 147827658500 | 457500 | 457500 | 457500 | 457000 | 176 |
| 444 | 20231208 | 112200 | 147747167000 | 457500 | 457500 | 458000 | 457000 | 324 |
| 445 | 20231208 | 112100 | 147598936500 | 457500 | 457500 | 458000 | 457000 | 343 |
| 446 | 20231208 | 112000 | 147442041000 | 457500 | 457500 | 457500 | 457000 | 321 |
| 447 | 20231208 | 111900 | 147295259500 | 457500 | 457500 | 457500 | 457000 | 250 |
| 448 | 20231208 | 111800 | 147180903500 | 457500 | 457500 | 457500 | 457000 | 201 |
| 449 | 20231208 | 111700 | 147089009000 | 457500 | 457500 | 458000 | 457000 | 532 |
| 450 | 20231208 | 111600 | 146845528000 | 457000 | 457000 | 457500 | 457000 | 441 |
| 451 | 20231208 | 111500 | 146643873000 | 456500 | 457000 | 457000 | 456500 | 182 |
| 452 | 20231208 | 111400 | 146560716500 | 457000 | 457000 | 457000 | 456000 | 975 |
| 453 | 20231208 | 111300 | 146115546000 | 457000 | 457000 | 457000 | 456500 | 326 |
| 454 | 20231208 | 111200 | 145966657500 | 457000 | 456500 | 457000 | 456500 | 79 |
| 455 | 20231208 | 111100 | 145930578000 | 457000 | 456500 | 457500 | 456500 | 791 |
| 456 | 20231208 | 111000 | 145569060500 | 457000 | 456500 | 457000 | 456500 | 142 |
| 457 | 20231208 | 110900 | 145504195500 | 457000 | 456500 | 457000 | 456500 | 155 |
| 458 | 20231208 | 110800 | 145433395500 | 456500 | 456500 | 457000 | 456500 | 286 |
| 459 | 20231208 | 110700 | 145302811000 | 456500 | 456500 | 457000 | 456500 | 125 |
| 460 | 20231208 | 110600 | 145245727000 | 456500 | 456500 | 457500 | 456500 | 1007 |
| 461 | 20231208 | 110500 | 144785854500 | 457000 | 457000 | 457500 | 457000 | 443 |
| 462 | 20231208 | 110400 | 144583373000 | 457000 | 456500 | 457500 | 456500 | 614 |
| 463 | 20231208 | 110300 | 144302754000 | 456500 | 458000 | 458000 | 456500 | 908 |
| 464 | 20231208 | 110200 | 143887494500 | 457500 | 458000 | 458000 | 457500 | 195 |
| 465 | 20231208 | 110100 | 143798246500 | 458000 | 457500 | 458000 | 457500 | 342 |
| 466 | 20231208 | 110000 | 143641730500 | 457500 | 458000 | 458000 | 457500 | 199 |
| 467 | 20231208 | 105900 | 143550615500 | 457500 | 458000 | 458000 | 457500 | 288 |
| 468 | 20231208 | 105800 | 143418791000 | 457500 | 457500 | 458000 | 457500 | 414 |
| 469 | 20231208 | 105700 | 143229297000 | 457500 | 458000 | 458000 | 457500 | 140 |
| 470 | 20231208 | 105600 | 143165201500 | 457500 | 457500 | 458000 | 457000 | 498 |
| 471 | 20231208 | 105500 | 142937358500 | 457500 | 457500 | 458000 | 456500 | 1065 |
| 472 | 20231208 | 105400 | 142450450000 | 457500 | 456000 | 457500 | 456000 | 1649 |
| 473 | 20231208 | 105300 | 141697271500 | 456000 | 456500 | 456500 | 456000 | 577 |
| 474 | 20231208 | 105200 | 141434085500 | 456500 | 456500 | 456500 | 456000 | 422 |
| 475 | 20231208 | 105100 | 141241576000 | 456000 | 456500 | 456500 | 456000 | 411 |
| 476 | 20231208 | 105000 | 141054113500 | 456500 | 456500 | 456500 | 456000 | 309 |
| 477 | 20231208 | 104900 | 140913137000 | 456000 | 456500 | 457000 | 456000 | 744 |
| 478 | 20231208 | 104800 | 140573672500 | 456500 | 456500 | 457000 | 456500 | 1566 |
| 479 | 20231208 | 104700 | 139858758000 | 456500 | 456500 | 457000 | 456500 | 152 |
| 480 | 20231208 | 104600 | 139789362500 | 456500 | 456500 | 457000 | 456500 | 760 |
| 481 | 20231208 | 104500 | 139442168000 | 457000 | 456500 | 457500 | 456500 | 1716 |
| 482 | 20231208 | 104400 | 138658461000 | 456500 | 457000 | 457000 | 456000 | 1828 |
| 483 | 20231208 | 104300 | 137824021500 | 457000 | 457000 | 457500 | 457000 | 1169 |
| 484 | 20231208 | 104200 | 137289750500 | 457500 | 457500 | 458000 | 457000 | 2475 |
| 485 | 20231208 | 104100 | 136158012500 | 457500 | 458500 | 458500 | 457500 | 1159 |
| 486 | 20231208 | 104000 | 135627216500 | 458500 | 458500 | 459000 | 458500 | 853 |
| 487 | 20231208 | 103900 | 135236074000 | 458500 | 458000 | 459000 | 458000 | 825 |
| 488 | 20231208 | 103800 | 134857810500 | 458000 | 459500 | 459500 | 458000 | 1374 |
| 489 | 20231208 | 103700 | 134227519500 | 459000 | 459500 | 459500 | 459000 | 211 |
| 490 | 20231208 | 103600 | 134130618000 | 459000 | 459000 | 459500 | 458500 | 808 |
| 491 | 20231208 | 103500 | 133759750000 | 459000 | 459000 | 459000 | 458000 | 508 |
| 492 | 20231208 | 103400 | 133526821000 | 459000 | 457500 | 459000 | 457500 | 1394 |
| 493 | 20231208 | 103300 | 132888126500 | 457500 | 458000 | 458000 | 457500 | 747 |
| 494 | 20231208 | 103200 | 132546207000 | 457500 | 458000 | 458000 | 457500 | 379 |
| 495 | 20231208 | 103100 | 132372741500 | 458000 | 458500 | 459000 | 458000 | 2156 |
| 496 | 20231208 | 103000 | 131385087000 | 458500 | 458500 | 459000 | 458500 | 311 |
| 497 | 20231208 | 102900 | 131242462500 | 459000 | 458500 | 459000 | 458500 | 988 |
| 498 | 20231208 | 102800 | 130789048000 | 458500 | 458500 | 459500 | 458500 | 889 |
| 499 | 20231208 | 102700 | 130381073000 | 459000 | 458500 | 459000 | 458000 | 1285 |
| 500 | 20231208 | 102600 | 129791903500 | 458500 | 458500 | 459000 | 458500 | 573 |
| 501 | 20231208 | 102500 | 129529125500 | 458500 | 458500 | 459000 | 458500 | 156 |
| 502 | 20231208 | 102400 | 129457573000 | 458500 | 458500 | 459000 | 458000 | 1649 |
| 503 | 20231208 | 102300 | 128701472000 | 458500 | 458000 | 458500 | 458000 | 648 |
| 504 | 20231208 | 102200 | 128404500000 | 458000 | 458000 | 458500 | 458000 | 673 |
| 505 | 20231208 | 102100 | 128096149000 | 458500 | 458000 | 458500 | 458000 | 940 |
| 506 | 20231208 | 102000 | 127665545000 | 458000 | 459500 | 459500 | 458000 | 2799 |
| 507 | 20231208 | 101900 | 126381454000 | 459500 | 459500 | 459500 | 459000 | 454 |
| 508 | 20231208 | 101800 | 126172943000 | 459500 | 459000 | 459500 | 459000 | 330 |
| 509 | 20231208 | 101700 | 126021356000 | 459500 | 459500 | 460000 | 459000 | 985 |
| 510 | 20231208 | 101600 | 125568828000 | 459500 | 459500 | 460000 | 459000 | 418 |
| 511 | 20231208 | 101500 | 125376748000 | 459500 | 459500 | 459500 | 459000 | 638 |
| 512 | 20231208 | 101400 | 125083646000 | 459500 | 459500 | 459500 | 459000 | 455 |
| 513 | 20231208 | 101300 | 124874680500 | 459500 | 459000 | 459500 | 459000 | 601 |
| 514 | 20231208 | 101200 | 124598696500 | 459000 | 459000 | 459500 | 458500 | 2254 |
| 515 | 20231208 | 101100 | 123564272000 | 458500 | 459500 | 459500 | 458000 | 2571 |
| 516 | 20231208 | 101000 | 122385186500 | 459000 | 459000 | 459500 | 459000 | 778 |
| 517 | 20231208 | 100900 | 122027813000 | 459000 | 459000 | 459500 | 459000 | 1021 |
| 518 | 20231208 | 100800 | 121559135000 | 459000 | 459000 | 459500 | 458500 | 2267 |
| 519 | 20231208 | 100700 | 120518547500 | 459500 | 459500 | 460000 | 459000 | 2225 |
| 520 | 20231208 | 100600 | 119495804000 | 459500 | 460000 | 460500 | 459500 | 359 |
| 521 | 20231208 | 100500 | 119330696500 | 460500 | 459000 | 460500 | 459000 | 992 |
| 522 | 20231208 | 100400 | 118874586500 | 459000 | 459500 | 460000 | 459000 | 2027 |
| 523 | 20231208 | 100300 | 117943511500 | 459000 | 458500 | 459500 | 458500 | 1329 |
| 524 | 20231208 | 100200 | 117333469000 | 459000 | 459000 | 459500 | 458500 | 2342 |
| 525 | 20231208 | 100100 | 116258769000 | 458500 | 459500 | 459500 | 458500 | 1696 |
| 526 | 20231208 | 100000 | 115480259500 | 459000 | 460000 | 460500 | 459000 | 2122 |
| 527 | 20231208 | 095900 | 114504901000 | 460500 | 460500 | 460500 | 460000 | 522 |
| 528 | 20231208 | 095800 | 114264682500 | 460500 | 460500 | 461000 | 459500 | 2179 |
| 529 | 20231208 | 095700 | 113261972500 | 460500 | 461000 | 461000 | 460500 | 865 |
| 530 | 20231208 | 095600 | 112863516000 | 461000 | 461000 | 461500 | 460500 | 941 |
| 531 | 20231208 | 095500 | 112429761000 | 461000 | 461500 | 461500 | 460500 | 1182 |
| 532 | 20231208 | 095400 | 111884669000 | 461500 | 461500 | 461500 | 461000 | 809 |
| 533 | 20231208 | 095300 | 111511431000 | 461500 | 460500 | 461500 | 460000 | 1257 |
| 534 | 20231208 | 095200 | 110932118500 | 460500 | 460000 | 460500 | 460000 | 391 |
| 535 | 20231208 | 095100 | 110752161000 | 460000 | 460500 | 460500 | 460000 | 1752 |
| 536 | 20231208 | 095000 | 109946005500 | 460000 | 460500 | 460500 | 459000 | 4060 |
| 537 | 20231208 | 094900 | 108080666000 | 460000 | 459500 | 460000 | 459500 | 1454 |
| 538 | 20231208 | 094800 | 107412183500 | 460000 | 459000 | 460000 | 459000 | 1062 |
| 539 | 20231208 | 094700 | 106923981000 | 459000 | 460000 | 460000 | 459000 | 2404 |
| 540 | 20231208 | 094600 | 105819784000 | 460000 | 460500 | 460500 | 459000 | 4385 |
| 541 | 20231208 | 094500 | 103803641500 | 461000 | 461000 | 461000 | 460500 | 891 |
| 542 | 20231208 | 094400 | 103393137500 | 461000 | 461000 | 462000 | 460500 | 2866 |
| 543 | 20231208 | 094300 | 102071132000 | 460500 | 461000 | 461000 | 460000 | 2766 |
| 544 | 20231208 | 094200 | 100797432000 | 460500 | 461500 | 462000 | 460500 | 4319 |
| 545 | 20231208 | 094100 | 98806410000 | 462000 | 461500 | 462000 | 461500 | 1166 |
| 546 | 20231208 | 094000 | 98268139500 | 461500 | 463000 | 463000 | 461500 | 1791 |
| 547 | 20231208 | 093900 | 97440286000 | 463000 | 463000 | 463000 | 461500 | 2865 |
| 548 | 20231208 | 093800 | 96115796500 | 462500 | 464000 | 464000 | 462500 | 2412 |
| 549 | 20231208 | 093700 | 94998044000 | 464000 | 463500 | 464000 | 463500 | 1201 |
| 550 | 20231208 | 093600 | 94440983000 | 463500 | 463500 | 464000 | 463000 | 2564 |
| 551 | 20231208 | 093500 | 93252532000 | 463000 | 461500 | 463500 | 461500 | 3930 |
| 552 | 20231208 | 093400 | 91434098000 | 461500 | 462000 | 462000 | 461500 | 1349 |
| 553 | 20231208 | 093300 | 90811131000 | 462000 | 462000 | 462500 | 461500 | 1118 |
| 554 | 20231208 | 093200 | 90294765000 | 462000 | 462500 | 462500 | 461500 | 1716 |
| 555 | 20231208 | 093100 | 89501827500 | 462500 | 463500 | 463500 | 462000 | 3989 |
| 556 | 20231208 | 093000 | 87654071500 | 463000 | 462500 | 463500 | 462000 | 4084 |
| 557 | 20231208 | 092900 | 85764348500 | 462500 | 462000 | 462500 | 462000 | 1787 |
| 558 | 20231208 | 092800 | 84938133000 | 462000 | 461500 | 462500 | 461000 | 2347 |
| 559 | 20231208 | 092700 | 83854449500 | 461500 | 462500 | 462500 | 461000 | 2494 |
| 560 | 20231208 | 092600 | 82702732500 | 462500 | 463000 | 463500 | 462000 | 3009 |
| 561 | 20231208 | 092500 | 81309488000 | 463000 | 461500 | 463500 | 461500 | 4964 |
| 562 | 20231208 | 092400 | 79012721500 | 461500 | 460000 | 462000 | 460000 | 7681 |
| 563 | 20231208 | 092300 | 75469817500 | 460000 | 459500 | 460000 | 459000 | 4444 |
| 564 | 20231208 | 092200 | 73427389500 | 459500 | 460000 | 460500 | 459500 | 2873 |
| 565 | 20231208 | 092100 | 72106339500 | 460000 | 460500 | 461000 | 459500 | 3960 |
| 566 | 20231208 | 092000 | 70283338000 | 460500 | 461500 | 462000 | 460500 | 3757 |
| 567 | 20231208 | 091900 | 68550502500 | 461500 | 462000 | 463000 | 461500 | 4338 |
| 568 | 20231208 | 091800 | 66545346000 | 462500 | 464000 | 464500 | 462500 | 7504 |
| 569 | 20231208 | 091700 | 63068491000 | 463500 | 463000 | 464000 | 462000 | 10712 |
| 570 | 20231208 | 091600 | 58105457500 | 463000 | 460500 | 463000 | 460000 | 11080 |
| 571 | 20231208 | 091500 | 52990558000 | 460500 | 460500 | 460500 | 460000 | 4071 |
| 572 | 20231208 | 091400 | 51117014500 | 460000 | 460500 | 461000 | 459500 | 5380 |
| 573 | 20231208 | 091300 | 48640380000 | 461000 | 459500 | 461000 | 459000 | 10521 |
| 574 | 20231208 | 091200 | 43800948500 | 459500 | 459500 | 460000 | 459500 | 4091 |
| 575 | 20231208 | 091100 | 41919872500 | 460000 | 459000 | 460000 | 459000 | 6135 |
| 576 | 20231208 | 091000 | 39100516500 | 459500 | 457000 | 459500 | 457000 | 15036 |
| 577 | 20231208 | 090900 | 32209698500 | 457500 | 456500 | 457500 | 456000 | 2693 |
| 578 | 20231208 | 090800 | 30978996000 | 456500 | 457500 | 457500 | 456000 | 6657 |
| 579 | 20231208 | 090700 | 27937040000 | 457500 | 456500 | 457500 | 456500 | 5380 |
| 580 | 20231208 | 090600 | 25479046500 | 456000 | 456500 | 456500 | 456000 | 4229 |
| 581 | 20231208 | 090500 | 23549947500 | 456500 | 456000 | 456500 | 455500 | 2505 |
| 582 | 20231208 | 090400 | 22407498500 | 456000 | 454500 | 456000 | 454000 | 5358 |
| 583 | 20231208 | 090300 | 19968317500 | 454500 | 456000 | 456500 | 454500 | 3861 |
| 584 | 20231208 | 090200 | 18210724000 | 456000 | 458000 | 458000 | 456000 | 4098 |
| 585 | 20231208 | 090100 | 16337775000 | 457500 | 457500 | 458500 | 457000 | 14059 |
| 586 | 20231208 | 090000 | 9901330000 | 458000 | 452500 | 458000 | 451500 | 21533 |