35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 3 | 20231222 | 184400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 4 | 20231222 | 184300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 5 | 20231222 | 184200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 6 | 20231222 | 184100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 7 | 20231222 | 184000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 8 | 20231222 | 183900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 9 | 20231222 | 183800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 10 | 20231222 | 183700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 11 | 20231222 | 183600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 12 | 20231222 | 183500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 13 | 20231222 | 183400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 14 | 20231222 | 183300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 15 | 20231222 | 183200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 16 | 20231222 | 183100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 17 | 20231222 | 183000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 18 | 20231222 | 182900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 19 | 20231222 | 182800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 20 | 20231222 | 182700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 21 | 20231222 | 182600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 22 | 20231222 | 182500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 23 | 20231222 | 182400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 24 | 20231222 | 182300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 25 | 20231222 | 182200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 26 | 20231222 | 182100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 27 | 20231222 | 182000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 28 | 20231222 | 181900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 29 | 20231222 | 181800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 30 | 20231222 | 181700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 31 | 20231222 | 181600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 32 | 20231222 | 181500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 33 | 20231222 | 181400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 34 | 20231222 | 181300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 35 | 20231222 | 181200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 36 | 20231222 | 181100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 37 | 20231222 | 181000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 38 | 20231222 | 180900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 39 | 20231222 | 180800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 40 | 20231222 | 180700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 41 | 20231222 | 180600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 42 | 20231222 | 180500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 43 | 20231222 | 180400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 44 | 20231222 | 180300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 45 | 20231222 | 180200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 46 | 20231222 | 180100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 47 | 20231222 | 180000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 48 | 20231222 | 175900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 49 | 20231222 | 175800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 50 | 20231222 | 175700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 51 | 20231222 | 175600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 52 | 20231222 | 175500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 53 | 20231222 | 175400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 54 | 20231222 | 175300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 55 | 20231222 | 175200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 56 | 20231222 | 175100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 57 | 20231222 | 175000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 58 | 20231222 | 174900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 59 | 20231222 | 174800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 60 | 20231222 | 174700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 61 | 20231222 | 174600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 62 | 20231222 | 174500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 63 | 20231222 | 174400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 64 | 20231222 | 174300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 65 | 20231222 | 174200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 66 | 20231222 | 174100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 67 | 20231222 | 174000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 68 | 20231222 | 173900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 69 | 20231222 | 173800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 70 | 20231222 | 173700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 71 | 20231222 | 173600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 72 | 20231222 | 173500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 73 | 20231222 | 173400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 74 | 20231222 | 173300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 75 | 20231222 | 173200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 76 | 20231222 | 173100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 77 | 20231222 | 173000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 78 | 20231222 | 172900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 79 | 20231222 | 172800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 80 | 20231222 | 172700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 81 | 20231222 | 172600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 82 | 20231222 | 172500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 83 | 20231222 | 172400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 84 | 20231222 | 172300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 85 | 20231222 | 172200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 86 | 20231222 | 172100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 87 | 20231222 | 172000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 88 | 20231222 | 171900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 89 | 20231222 | 171800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 90 | 20231222 | 171700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 91 | 20231222 | 171600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 92 | 20231222 | 171500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 93 | 20231222 | 171400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 94 | 20231222 | 171300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 95 | 20231222 | 171200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 96 | 20231222 | 171100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 97 | 20231222 | 171000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 98 | 20231222 | 170900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 99 | 20231222 | 170800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 100 | 20231222 | 170700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 101 | 20231222 | 170600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 102 | 20231222 | 170500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 103 | 20231222 | 170400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 104 | 20231222 | 170300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 105 | 20231222 | 170200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 106 | 20231222 | 170100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 107 | 20231222 | 170000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 108 | 20231222 | 165900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 109 | 20231222 | 165800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 110 | 20231222 | 165700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 111 | 20231222 | 165600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 112 | 20231222 | 165500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 113 | 20231222 | 165400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 114 | 20231222 | 165300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 115 | 20231222 | 165200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 116 | 20231222 | 165100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 117 | 20231222 | 165000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 118 | 20231222 | 164900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 119 | 20231222 | 164800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 120 | 20231222 | 164700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 121 | 20231222 | 164600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 122 | 20231222 | 164500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 123 | 20231222 | 164400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 124 | 20231222 | 164300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 125 | 20231222 | 164200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 126 | 20231222 | 164100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 127 | 20231222 | 164000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 128 | 20231222 | 163900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 129 | 20231222 | 163800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 130 | 20231222 | 163700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 131 | 20231222 | 163600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 132 | 20231222 | 163500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 133 | 20231222 | 163400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 134 | 20231222 | 163300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 135 | 20231222 | 163200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 136 | 20231222 | 163100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 137 | 20231222 | 163000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 138 | 20231222 | 162900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 139 | 20231222 | 162800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 140 | 20231222 | 162700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 141 | 20231222 | 162600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 142 | 20231222 | 162500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 143 | 20231222 | 162400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 144 | 20231222 | 162300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 145 | 20231222 | 162200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 146 | 20231222 | 162100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 147 | 20231222 | 162000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 148 | 20231222 | 161900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 149 | 20231222 | 161800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 150 | 20231222 | 161700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 151 | 20231222 | 161600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 152 | 20231222 | 161500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 153 | 20231222 | 161400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 154 | 20231222 | 161300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 155 | 20231222 | 161200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 156 | 20231222 | 161100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 157 | 20231222 | 161000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 158 | 20231222 | 160900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 159 | 20231222 | 160800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 160 | 20231222 | 160700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 161 | 20231222 | 160600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 162 | 20231222 | 160500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 163 | 20231222 | 160400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 164 | 20231222 | 160300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 165 | 20231222 | 160200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 166 | 20231222 | 160100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 167 | 20231222 | 160000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 168 | 20231222 | 155900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 169 | 20231222 | 155800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 170 | 20231222 | 155700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 171 | 20231222 | 155600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 172 | 20231222 | 155500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 173 | 20231222 | 155400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 174 | 20231222 | 155300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 175 | 20231222 | 155200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 176 | 20231222 | 155100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 177 | 20231222 | 155000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 178 | 20231222 | 154900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 179 | 20231222 | 154800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 180 | 20231222 | 154700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 181 | 20231222 | 154600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 182 | 20231222 | 154500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 183 | 20231222 | 154400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 184 | 20231222 | 154300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 185 | 20231222 | 154200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 186 | 20231222 | 154100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 187 | 20231222 | 154000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 188 | 20231222 | 153900 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 189 | 20231222 | 153800 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 190 | 20231222 | 153700 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 191 | 20231222 | 153600 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 192 | 20231222 | 153500 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 193 | 20231222 | 153400 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 194 | 20231222 | 153300 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 195 | 20231222 | 153200 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 196 | 20231222 | 153100 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 197 | 20231222 | 153000 | 218894839500 | 480500 | 480500 | 480500 | 480500 | 16695 |
| 198 | 20231222 | 152900 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 199 | 20231222 | 152800 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 200 | 20231222 | 152700 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 201 | 20231222 | 152600 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 202 | 20231222 | 152500 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 203 | 20231222 | 152400 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 204 | 20231222 | 152300 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 205 | 20231222 | 152200 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 206 | 20231222 | 152100 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 207 | 20231222 | 152000 | 210872892000 | 481000 | 481000 | 481000 | 481000 | 0 |
| 208 | 20231222 | 151900 | 210872892000 | 481000 | 480500 | 481500 | 480500 | 4042 |
| 209 | 20231222 | 151800 | 208929822000 | 480500 | 480000 | 481000 | 480000 | 2020 |
| 210 | 20231222 | 151700 | 207959330000 | 480500 | 480500 | 481000 | 480000 | 2623 |
| 211 | 20231222 | 151600 | 206698982500 | 480500 | 480500 | 481000 | 480500 | 2806 |
| 212 | 20231222 | 151500 | 205350614000 | 480500 | 480500 | 481000 | 480000 | 1437 |
| 213 | 20231222 | 151400 | 204660090000 | 480500 | 480000 | 481000 | 480000 | 1888 |
| 214 | 20231222 | 151300 | 203753032000 | 480500 | 480500 | 481000 | 480000 | 1743 |
| 215 | 20231222 | 151200 | 202915629000 | 480500 | 480500 | 481000 | 480500 | 2744 |
| 216 | 20231222 | 151100 | 201597088500 | 481000 | 480500 | 481000 | 480500 | 2483 |
| 217 | 20231222 | 151000 | 200403775000 | 481000 | 481000 | 481000 | 480500 | 1852 |
| 218 | 20231222 | 150900 | 199513301500 | 481000 | 481000 | 481500 | 481000 | 4055 |
| 219 | 20231222 | 150800 | 197562761000 | 481000 | 481000 | 481500 | 481000 | 1426 |
| 220 | 20231222 | 150700 | 196876766000 | 481500 | 481500 | 481500 | 481000 | 1314 |
| 221 | 20231222 | 150600 | 196244637500 | 481500 | 481500 | 481500 | 481000 | 1155 |
| 222 | 20231222 | 150500 | 195688977000 | 481000 | 481500 | 481500 | 481000 | 1777 |
| 223 | 20231222 | 150400 | 194833754000 | 481500 | 481500 | 482000 | 481500 | 2050 |
| 224 | 20231222 | 150300 | 193846636500 | 481500 | 482000 | 482000 | 481500 | 939 |
| 225 | 20231222 | 150200 | 193394250500 | 482000 | 481500 | 482000 | 481500 | 672 |
| 226 | 20231222 | 150100 | 193070460500 | 481500 | 481500 | 482000 | 481500 | 350 |
| 227 | 20231222 | 150000 | 192901842000 | 481500 | 481500 | 482500 | 481500 | 798 |
| 228 | 20231222 | 145900 | 192517220500 | 482000 | 482500 | 482500 | 481500 | 1638 |
| 229 | 20231222 | 145800 | 191727908000 | 482000 | 481500 | 482500 | 481500 | 2421 |
| 230 | 20231222 | 145700 | 190561336500 | 481500 | 481500 | 482000 | 481500 | 3407 |
| 231 | 20231222 | 145600 | 188920820000 | 482000 | 482000 | 482500 | 481500 | 2387 |
| 232 | 20231222 | 145500 | 187770071500 | 482000 | 482000 | 482500 | 482000 | 833 |
| 233 | 20231222 | 145400 | 187368500000 | 482000 | 482000 | 482000 | 481500 | 2671 |
| 234 | 20231222 | 145300 | 186081558500 | 482000 | 482000 | 482500 | 481500 | 9312 |
| 235 | 20231222 | 145200 | 181593250500 | 482000 | 482500 | 483000 | 482000 | 787 |
| 236 | 20231222 | 145100 | 181213538000 | 483000 | 482500 | 483000 | 482500 | 1373 |
| 237 | 20231222 | 145000 | 180551011000 | 482500 | 483000 | 483000 | 482500 | 336 |
| 238 | 20231222 | 144900 | 180388845000 | 482500 | 483000 | 483500 | 482500 | 5280 |
| 239 | 20231222 | 144800 | 177840752500 | 483000 | 483000 | 483500 | 482500 | 2238 |
| 240 | 20231222 | 144700 | 176759774500 | 483000 | 483000 | 483500 | 483000 | 371 |
| 241 | 20231222 | 144600 | 176580542500 | 483500 | 484000 | 484500 | 483000 | 1859 |
| 242 | 20231222 | 144500 | 175681470000 | 483500 | 484000 | 484500 | 483500 | 1045 |
| 243 | 20231222 | 144400 | 175175697000 | 484000 | 484000 | 484500 | 484000 | 462 |
| 244 | 20231222 | 144300 | 174952042000 | 484000 | 483500 | 484500 | 483500 | 1144 |
| 245 | 20231222 | 144200 | 174398334500 | 483500 | 484000 | 484000 | 483500 | 714 |
| 246 | 20231222 | 144100 | 174053102500 | 483500 | 484000 | 484000 | 483500 | 587 |
| 247 | 20231222 | 144000 | 173769210000 | 483500 | 483500 | 484000 | 483500 | 746 |
| 248 | 20231222 | 143900 | 173408311000 | 483500 | 484000 | 484500 | 483500 | 434 |
| 249 | 20231222 | 143800 | 173198255500 | 484000 | 484000 | 484500 | 484000 | 199 |
| 250 | 20231222 | 143700 | 173101900000 | 484000 | 484500 | 485000 | 483500 | 1477 |
| 251 | 20231222 | 143600 | 172387444000 | 484500 | 484500 | 484500 | 484000 | 870 |
| 252 | 20231222 | 143500 | 171966216500 | 484500 | 485000 | 485500 | 484000 | 705 |
| 253 | 20231222 | 143400 | 171624426000 | 485000 | 484500 | 486000 | 484500 | 1597 |
| 254 | 20231222 | 143300 | 170849262500 | 485000 | 485000 | 486000 | 484500 | 2509 |
| 255 | 20231222 | 143200 | 169632148500 | 485500 | 484500 | 485500 | 484500 | 1465 |
| 256 | 20231222 | 143100 | 168921596500 | 485000 | 485000 | 485500 | 484500 | 2662 |
| 257 | 20231222 | 143000 | 167630579000 | 485000 | 485500 | 486000 | 485000 | 2014 |
| 258 | 20231222 | 142900 | 166653182500 | 485500 | 485500 | 486000 | 485000 | 1263 |
| 259 | 20231222 | 142800 | 166040301500 | 485500 | 485500 | 486000 | 485000 | 777 |
| 260 | 20231222 | 142700 | 165663051500 | 485500 | 486000 | 486000 | 485500 | 364 |
| 261 | 20231222 | 142600 | 165486307000 | 485500 | 486000 | 486000 | 485500 | 681 |
| 262 | 20231222 | 142500 | 165155575000 | 486000 | 483500 | 486000 | 483500 | 5034 |
| 263 | 20231222 | 142400 | 162711892500 | 484000 | 485000 | 485000 | 483500 | 524 |
| 264 | 20231222 | 142300 | 162458095000 | 484500 | 484000 | 485000 | 484000 | 882 |
| 265 | 20231222 | 142200 | 162031015000 | 484500 | 485000 | 485000 | 484000 | 2195 |
| 266 | 20231222 | 142100 | 160967402000 | 485000 | 484500 | 485000 | 484000 | 2188 |
| 267 | 20231222 | 142000 | 159906931500 | 484500 | 482500 | 484500 | 482500 | 3986 |
| 268 | 20231222 | 141900 | 157979716000 | 482500 | 483000 | 483000 | 482500 | 674 |
| 269 | 20231222 | 141800 | 157654474000 | 483000 | 483000 | 483000 | 482500 | 384 |
| 270 | 20231222 | 141700 | 157469124000 | 483000 | 482500 | 483000 | 482500 | 1231 |
| 271 | 20231222 | 141600 | 156875127500 | 483000 | 482500 | 483000 | 482500 | 266 |
| 272 | 20231222 | 141500 | 156746771000 | 483000 | 482500 | 483000 | 482000 | 560 |
| 273 | 20231222 | 141400 | 156476587000 | 482000 | 483000 | 483000 | 482000 | 3621 |
| 274 | 20231222 | 141300 | 154729456000 | 482500 | 483000 | 483000 | 482500 | 316 |
| 275 | 20231222 | 141200 | 154576944000 | 482500 | 483500 | 483500 | 482500 | 2416 |
| 276 | 20231222 | 141100 | 153409871500 | 483000 | 483500 | 483500 | 482500 | 1545 |
| 277 | 20231222 | 141000 | 152663476500 | 483000 | 483500 | 483500 | 482500 | 1688 |
| 278 | 20231222 | 140900 | 151848165000 | 483000 | 483500 | 483500 | 483000 | 1956 |
| 279 | 20231222 | 140800 | 150903362000 | 483000 | 483500 | 483500 | 483000 | 384 |
| 280 | 20231222 | 140700 | 150717861000 | 483500 | 483000 | 483500 | 483000 | 197 |
| 281 | 20231222 | 140600 | 150622661000 | 483000 | 484000 | 484000 | 483000 | 498 |
| 282 | 20231222 | 140500 | 150381865000 | 483500 | 483500 | 484500 | 483000 | 1845 |
| 283 | 20231222 | 140400 | 149489114000 | 483000 | 484000 | 484000 | 483000 | 647 |
| 284 | 20231222 | 140300 | 149176286000 | 483500 | 483500 | 484000 | 483500 | 157 |
| 285 | 20231222 | 140200 | 149100366500 | 483500 | 483500 | 484000 | 483500 | 573 |
| 286 | 20231222 | 140100 | 148823270500 | 483500 | 484000 | 484000 | 483500 | 428 |
| 287 | 20231222 | 140000 | 148616298000 | 484000 | 484500 | 485000 | 484000 | 1861 |
| 288 | 20231222 | 135900 | 147715199500 | 485000 | 484500 | 485000 | 484500 | 231 |
| 289 | 20231222 | 135800 | 147603239500 | 484500 | 484500 | 485000 | 484000 | 926 |
| 290 | 20231222 | 135700 | 147154513500 | 484500 | 484000 | 484500 | 484000 | 148 |
| 291 | 20231222 | 135600 | 147082859000 | 484500 | 485000 | 485000 | 484000 | 297 |
| 292 | 20231222 | 135500 | 146938964500 | 484500 | 484500 | 485000 | 484500 | 365 |
| 293 | 20231222 | 135400 | 146762050000 | 484500 | 484500 | 485000 | 484000 | 235 |
| 294 | 20231222 | 135300 | 146648161500 | 484500 | 484500 | 485000 | 484000 | 353 |
| 295 | 20231222 | 135200 | 146477144000 | 484500 | 484000 | 485000 | 483500 | 1707 |
| 296 | 20231222 | 135100 | 145650587500 | 484000 | 483500 | 484000 | 483500 | 451 |
| 297 | 20231222 | 135000 | 145432514500 | 484000 | 483500 | 484000 | 483500 | 198 |
| 298 | 20231222 | 134900 | 145336708500 | 484000 | 483500 | 484000 | 483500 | 220 |
| 299 | 20231222 | 134800 | 145230266000 | 483500 | 484000 | 484000 | 483500 | 197 |
| 300 | 20231222 | 134700 | 145134979500 | 484000 | 484000 | 484500 | 483500 | 949 |
| 301 | 20231222 | 134600 | 144675701000 | 484000 | 484000 | 484500 | 484000 | 89 |
| 302 | 20231222 | 134500 | 144632609500 | 484500 | 484500 | 484500 | 484000 | 365 |
| 303 | 20231222 | 134400 | 144455818500 | 484500 | 484000 | 484500 | 484000 | 315 |
| 304 | 20231222 | 134300 | 144303234500 | 484000 | 484000 | 484500 | 484000 | 371 |
| 305 | 20231222 | 134200 | 144123546500 | 484500 | 483000 | 484500 | 483000 | 804 |
| 306 | 20231222 | 134100 | 143734587000 | 483500 | 483000 | 483500 | 483000 | 411 |
| 307 | 20231222 | 134000 | 143535976500 | 483000 | 483500 | 483500 | 483000 | 261 |
| 308 | 20231222 | 133900 | 143409855000 | 483500 | 483500 | 484000 | 483500 | 1433 |
| 309 | 20231222 | 133800 | 142716966500 | 484000 | 483500 | 484000 | 483500 | 313 |
| 310 | 20231222 | 133700 | 142565559500 | 483500 | 483500 | 484000 | 483500 | 456 |
| 311 | 20231222 | 133600 | 142345074000 | 484000 | 484000 | 484000 | 483500 | 1465 |
| 312 | 20231222 | 133500 | 141636734000 | 484000 | 484000 | 484000 | 483500 | 557 |
| 313 | 20231222 | 133400 | 141367403500 | 484000 | 483500 | 484000 | 483500 | 948 |
| 314 | 20231222 | 133300 | 140908959000 | 484000 | 484000 | 484000 | 483500 | 162 |
| 315 | 20231222 | 133200 | 140830619000 | 484000 | 483500 | 484000 | 483500 | 333 |
| 316 | 20231222 | 133100 | 140669489500 | 484000 | 484500 | 484500 | 483500 | 180 |
| 317 | 20231222 | 133000 | 140582380000 | 484000 | 484000 | 484500 | 483500 | 651 |
| 318 | 20231222 | 132900 | 140267228500 | 484000 | 483500 | 484000 | 483500 | 271 |
| 319 | 20231222 | 132800 | 140136108000 | 484000 | 484000 | 484500 | 483500 | 337 |
| 320 | 20231222 | 132700 | 139973027000 | 484000 | 484000 | 484500 | 483500 | 1371 |
| 321 | 20231222 | 132600 | 139309490000 | 484500 | 484500 | 485000 | 484000 | 923 |
| 322 | 20231222 | 132500 | 138862343000 | 484500 | 485000 | 485000 | 484500 | 440 |
| 323 | 20231222 | 132400 | 138649124500 | 484500 | 484500 | 485000 | 484500 | 252 |
| 324 | 20231222 | 132300 | 138526991000 | 485000 | 485000 | 485500 | 485000 | 903 |
| 325 | 20231222 | 132200 | 138089020000 | 485000 | 485000 | 485500 | 485000 | 487 |
| 326 | 20231222 | 132100 | 137852817500 | 485500 | 485500 | 485500 | 485000 | 353 |
| 327 | 20231222 | 132000 | 137681454500 | 485500 | 485500 | 486000 | 485500 | 681 |
| 328 | 20231222 | 131900 | 137350822000 | 485500 | 485500 | 486000 | 485500 | 278 |
| 329 | 20231222 | 131800 | 137215847500 | 485500 | 485500 | 486000 | 485500 | 308 |
| 330 | 20231222 | 131700 | 137066306500 | 486000 | 485000 | 486000 | 485000 | 703 |
| 331 | 20231222 | 131600 | 136725002500 | 485500 | 485500 | 485500 | 485000 | 171 |
| 332 | 20231222 | 131500 | 136642037500 | 485500 | 485000 | 485500 | 485000 | 252 |
| 333 | 20231222 | 131400 | 136519729000 | 485000 | 485000 | 485500 | 485000 | 179 |
| 334 | 20231222 | 131300 | 136432904500 | 485000 | 485500 | 486000 | 484500 | 1058 |
| 335 | 20231222 | 131200 | 135919718500 | 486000 | 485500 | 486000 | 485500 | 1085 |
| 336 | 20231222 | 131100 | 135392923000 | 486000 | 485000 | 486000 | 484500 | 984 |
| 337 | 20231222 | 131000 | 134915452500 | 484500 | 485500 | 485500 | 484500 | 867 |
| 338 | 20231222 | 130900 | 134494966000 | 485500 | 485000 | 485500 | 485000 | 234 |
| 339 | 20231222 | 130800 | 134381448000 | 485500 | 485500 | 486000 | 485000 | 716 |
| 340 | 20231222 | 130700 | 134033940500 | 485500 | 486000 | 486000 | 485500 | 95 |
| 341 | 20231222 | 130600 | 133987784500 | 485500 | 485500 | 486000 | 485500 | 1421 |
| 342 | 20231222 | 130500 | 133297259500 | 486000 | 485500 | 486000 | 485500 | 464 |
| 343 | 20231222 | 130400 | 133071898000 | 485500 | 485500 | 485500 | 485000 | 322 |
| 344 | 20231222 | 130300 | 132915641500 | 485000 | 485000 | 485500 | 485000 | 1080 |
| 345 | 20231222 | 130200 | 132391364000 | 485500 | 485500 | 485500 | 485000 | 373 |
| 346 | 20231222 | 130100 | 132210324000 | 485500 | 485000 | 485500 | 485000 | 155 |
| 347 | 20231222 | 130000 | 132135095000 | 485000 | 485500 | 485500 | 485000 | 264 |
| 348 | 20231222 | 125900 | 132006994500 | 485000 | 485500 | 485500 | 485000 | 115 |
| 349 | 20231222 | 125800 | 131951208000 | 485000 | 485500 | 485500 | 485000 | 567 |
| 350 | 20231222 | 125700 | 131675967500 | 485500 | 485500 | 486000 | 485500 | 125 |
| 351 | 20231222 | 125600 | 131615266000 | 486000 | 485500 | 486000 | 485500 | 255 |
| 352 | 20231222 | 125500 | 131491420500 | 486000 | 486000 | 486000 | 485500 | 301 |
| 353 | 20231222 | 125400 | 131345276500 | 486000 | 485500 | 486000 | 485500 | 504 |
| 354 | 20231222 | 125300 | 131100410500 | 486000 | 485500 | 486000 | 485500 | 259 |
| 355 | 20231222 | 125200 | 130974556000 | 485500 | 484500 | 485500 | 484500 | 871 |
| 356 | 20231222 | 125100 | 130551985500 | 484500 | 485500 | 485500 | 484500 | 451 |
| 357 | 20231222 | 125000 | 130333257000 | 485000 | 485500 | 485500 | 485000 | 152 |
| 358 | 20231222 | 124900 | 130259511500 | 485500 | 485000 | 485500 | 485000 | 273 |
| 359 | 20231222 | 124800 | 130126984500 | 485500 | 484500 | 485500 | 484500 | 948 |
| 360 | 20231222 | 124700 | 129667021000 | 485000 | 484500 | 485000 | 484500 | 374 |
| 361 | 20231222 | 124600 | 129485713000 | 484500 | 484500 | 485000 | 484500 | 134 |
| 362 | 20231222 | 124500 | 129420772500 | 484500 | 485000 | 485000 | 484500 | 245 |
| 363 | 20231222 | 124400 | 129302031500 | 485000 | 484500 | 485000 | 484500 | 124 |
| 364 | 20231222 | 124300 | 129241902000 | 485000 | 485000 | 485000 | 484500 | 131 |
| 365 | 20231222 | 124200 | 129178384000 | 484500 | 485000 | 485000 | 484500 | 367 |
| 366 | 20231222 | 124100 | 129000443500 | 485000 | 485500 | 485500 | 485000 | 2158 |
| 367 | 20231222 | 124000 | 127953568500 | 485500 | 486000 | 486000 | 485500 | 164 |
| 368 | 20231222 | 123900 | 127873913000 | 486000 | 486000 | 486500 | 485500 | 551 |
| 369 | 20231222 | 123800 | 127606188500 | 486000 | 486000 | 486000 | 485500 | 330 |
| 370 | 20231222 | 123700 | 127445840500 | 486000 | 486000 | 486000 | 485500 | 366 |
| 371 | 20231222 | 123600 | 127267993000 | 486000 | 485500 | 486000 | 485500 | 388 |
| 372 | 20231222 | 123500 | 127079599500 | 486000 | 486000 | 486000 | 485500 | 126 |
| 373 | 20231222 | 123400 | 127018391000 | 486000 | 485500 | 486000 | 485500 | 115 |
| 374 | 20231222 | 123300 | 126962508500 | 486000 | 485500 | 486000 | 485500 | 1257 |
| 375 | 20231222 | 123200 | 126352130000 | 485500 | 485000 | 485500 | 485000 | 304 |
| 376 | 20231222 | 123100 | 126204644000 | 485000 | 486000 | 486000 | 485000 | 665 |
| 377 | 20231222 | 123000 | 125881819000 | 486000 | 485500 | 486500 | 485500 | 2710 |
| 378 | 20231222 | 122900 | 124564530000 | 486000 | 486500 | 486500 | 485500 | 746 |
| 379 | 20231222 | 122800 | 124202018500 | 486000 | 486500 | 486500 | 486000 | 163 |
| 380 | 20231222 | 122700 | 124122768500 | 486500 | 486000 | 486500 | 486000 | 308 |
| 381 | 20231222 | 122600 | 123972946500 | 486500 | 486500 | 486500 | 486000 | 276 |
| 382 | 20231222 | 122500 | 123838689000 | 486500 | 486000 | 486500 | 486000 | 653 |
| 383 | 20231222 | 122400 | 123521026500 | 486500 | 486000 | 486500 | 485500 | 155 |
| 384 | 20231222 | 122300 | 123445680500 | 485500 | 485500 | 486500 | 485000 | 819 |
| 385 | 20231222 | 122200 | 123047707000 | 485500 | 485000 | 485500 | 485000 | 333 |
| 386 | 20231222 | 122100 | 122886058500 | 485500 | 485500 | 485500 | 485000 | 222 |
| 387 | 20231222 | 122000 | 122778298500 | 485500 | 485500 | 486000 | 485000 | 286 |
| 388 | 20231222 | 121900 | 122639507500 | 485500 | 485000 | 486000 | 485000 | 461 |
| 389 | 20231222 | 121800 | 122415565000 | 485500 | 486000 | 486000 | 485000 | 346 |
| 390 | 20231222 | 121700 | 122247561500 | 485500 | 486000 | 486500 | 485500 | 522 |
| 391 | 20231222 | 121600 | 121993869000 | 486000 | 486500 | 486500 | 485500 | 2061 |
| 392 | 20231222 | 121500 | 120992194500 | 486000 | 486500 | 486500 | 486000 | 113 |
| 393 | 20231222 | 121400 | 120937236000 | 486000 | 487000 | 487000 | 486000 | 827 |
| 394 | 20231222 | 121300 | 120534859500 | 486500 | 486500 | 487000 | 486000 | 2431 |
| 395 | 20231222 | 121200 | 119352375500 | 486500 | 485500 | 486500 | 485500 | 1199 |
| 396 | 20231222 | 121100 | 118769649500 | 486000 | 485500 | 486000 | 485000 | 997 |
| 397 | 20231222 | 121000 | 118285606000 | 485500 | 485000 | 485500 | 484500 | 884 |
| 398 | 20231222 | 120900 | 117856686500 | 484500 | 485000 | 485000 | 484500 | 318 |
| 399 | 20231222 | 120800 | 117702473500 | 485000 | 484500 | 485000 | 484500 | 273 |
| 400 | 20231222 | 120700 | 117570158500 | 484500 | 485000 | 485000 | 484500 | 371 |
| 401 | 20231222 | 120600 | 117390278500 | 485000 | 485000 | 485000 | 484500 | 615 |
| 402 | 20231222 | 120500 | 117092017000 | 485000 | 484500 | 485000 | 484500 | 318 |
| 403 | 20231222 | 120400 | 116937828500 | 484500 | 484500 | 485000 | 484500 | 218 |
| 404 | 20231222 | 120300 | 116832134000 | 484500 | 485000 | 485000 | 484500 | 300 |
| 405 | 20231222 | 120200 | 116686708000 | 485000 | 484500 | 485000 | 484500 | 212 |
| 406 | 20231222 | 120100 | 116583909000 | 484500 | 485000 | 485000 | 484500 | 320 |
| 407 | 20231222 | 120000 | 116428825500 | 485000 | 484500 | 485000 | 484000 | 397 |
| 408 | 20231222 | 115900 | 116236432500 | 484500 | 483000 | 485000 | 482500 | 4604 |
| 409 | 20231222 | 115800 | 114007411000 | 483000 | 482500 | 483500 | 482500 | 1205 |
| 410 | 20231222 | 115700 | 113425564000 | 482000 | 482500 | 482500 | 482000 | 758 |
| 411 | 20231222 | 115600 | 113060096500 | 482000 | 482500 | 483000 | 482000 | 1099 |
| 412 | 20231222 | 115500 | 112529897000 | 482500 | 482500 | 483000 | 482500 | 407 |
| 413 | 20231222 | 115400 | 112333513500 | 482500 | 483000 | 483000 | 482500 | 1235 |
| 414 | 20231222 | 115300 | 111737522000 | 483000 | 483000 | 483000 | 482500 | 967 |
| 415 | 20231222 | 115200 | 111270836000 | 483000 | 483000 | 483500 | 482500 | 747 |
| 416 | 20231222 | 115100 | 110910114500 | 483000 | 483000 | 483500 | 482500 | 314 |
| 417 | 20231222 | 115000 | 110758486500 | 483000 | 482500 | 483500 | 482500 | 733 |
| 418 | 20231222 | 114900 | 110404545000 | 482500 | 483500 | 483500 | 482500 | 2239 |
| 419 | 20231222 | 114800 | 109323049000 | 483500 | 483000 | 483500 | 483000 | 333 |
| 420 | 20231222 | 114700 | 109162135500 | 483000 | 483500 | 483500 | 483000 | 599 |
| 421 | 20231222 | 114600 | 108872783500 | 483500 | 483000 | 483500 | 483000 | 197 |
| 422 | 20231222 | 114500 | 108777591500 | 483000 | 483000 | 483500 | 483000 | 345 |
| 423 | 20231222 | 114400 | 108610947000 | 483500 | 483500 | 483500 | 483000 | 865 |
| 424 | 20231222 | 114300 | 108193115000 | 483500 | 483500 | 483500 | 483000 | 510 |
| 425 | 20231222 | 114200 | 107946663500 | 483500 | 483500 | 484000 | 483500 | 590 |
| 426 | 20231222 | 114100 | 107661390000 | 483500 | 483500 | 484000 | 483500 | 836 |
| 427 | 20231222 | 114000 | 107257145500 | 483500 | 484000 | 484000 | 483500 | 196 |
| 428 | 20231222 | 113900 | 107162305000 | 483500 | 484500 | 484500 | 483500 | 236 |
| 429 | 20231222 | 113800 | 107048099500 | 484000 | 484000 | 484500 | 484000 | 268 |
| 430 | 20231222 | 113700 | 106918385000 | 484000 | 484500 | 484500 | 484000 | 553 |
| 431 | 20231222 | 113600 | 106650729000 | 484000 | 484000 | 484500 | 484000 | 574 |
| 432 | 20231222 | 113500 | 106372825500 | 484000 | 484500 | 484500 | 484000 | 199 |
| 433 | 20231222 | 113400 | 106276439500 | 484000 | 484500 | 485000 | 484000 | 948 |
| 434 | 20231222 | 113300 | 105817142000 | 484500 | 485000 | 485500 | 484500 | 582 |
| 435 | 20231222 | 113200 | 105534976000 | 485000 | 485500 | 485500 | 485000 | 1019 |
| 436 | 20231222 | 113100 | 105040599000 | 485000 | 485000 | 485500 | 485000 | 538 |
| 437 | 20231222 | 113000 | 104779662000 | 485000 | 483500 | 485500 | 483500 | 5361 |
| 438 | 20231222 | 112900 | 102182542500 | 484000 | 483000 | 484000 | 483000 | 2093 |
| 439 | 20231222 | 112800 | 101170563000 | 483000 | 483500 | 483500 | 483000 | 926 |
| 440 | 20231222 | 112700 | 100723267000 | 483500 | 483000 | 483500 | 483000 | 2008 |
| 441 | 20231222 | 112600 | 99753311500 | 483000 | 483000 | 483500 | 483000 | 643 |
| 442 | 20231222 | 112500 | 99442715500 | 483000 | 483000 | 483500 | 483000 | 398 |
| 443 | 20231222 | 112400 | 99250462500 | 483000 | 483500 | 483500 | 483000 | 454 |
| 444 | 20231222 | 112300 | 99031140000 | 483500 | 483500 | 484000 | 483000 | 1305 |
| 445 | 20231222 | 112200 | 98400173500 | 483500 | 484000 | 484500 | 483500 | 1427 |
| 446 | 20231222 | 112100 | 97709768000 | 484000 | 484000 | 484500 | 484000 | 310 |
| 447 | 20231222 | 112000 | 97559725000 | 484500 | 484000 | 484500 | 484000 | 228 |
| 448 | 20231222 | 111900 | 97449358000 | 484000 | 484000 | 484500 | 484000 | 230 |
| 449 | 20231222 | 111800 | 97337984000 | 484500 | 484000 | 484500 | 484000 | 160 |
| 450 | 20231222 | 111700 | 97260540500 | 484500 | 484500 | 484500 | 484000 | 180 |
| 451 | 20231222 | 111600 | 97173400500 | 484500 | 485000 | 485000 | 484000 | 936 |
| 452 | 20231222 | 111500 | 96719893500 | 484500 | 483500 | 485000 | 483500 | 2368 |
| 453 | 20231222 | 111400 | 95572928500 | 484000 | 484000 | 484000 | 483500 | 403 |
| 454 | 20231222 | 111300 | 95378029000 | 484000 | 484500 | 484500 | 483500 | 949 |
| 455 | 20231222 | 111200 | 94918699000 | 484000 | 485000 | 485000 | 484000 | 729 |
| 456 | 20231222 | 111100 | 94565407500 | 485000 | 485000 | 485000 | 484500 | 433 |
| 457 | 20231222 | 111000 | 94355480500 | 484500 | 485000 | 485000 | 484500 | 191 |
| 458 | 20231222 | 110900 | 94262926000 | 484500 | 484500 | 485000 | 484500 | 477 |
| 459 | 20231222 | 110800 | 94031814000 | 484500 | 485000 | 485000 | 484500 | 296 |
| 460 | 20231222 | 110700 | 93888336500 | 485000 | 485000 | 485000 | 484500 | 180 |
| 461 | 20231222 | 110600 | 93801116000 | 485000 | 484500 | 485000 | 484500 | 158 |
| 462 | 20231222 | 110500 | 93724564000 | 484500 | 484000 | 485000 | 484000 | 1662 |
| 463 | 20231222 | 110400 | 92919485000 | 483500 | 484500 | 485000 | 483500 | 1419 |
| 464 | 20231222 | 110300 | 92232183500 | 484500 | 485000 | 485000 | 484500 | 301 |
| 465 | 20231222 | 110200 | 92086307500 | 485000 | 485000 | 485000 | 484500 | 360 |
| 466 | 20231222 | 110100 | 91911742500 | 484500 | 484500 | 485000 | 484500 | 311 |
| 467 | 20231222 | 110000 | 91761045000 | 485000 | 484500 | 485000 | 484500 | 324 |
| 468 | 20231222 | 105900 | 91603985500 | 484500 | 484000 | 485000 | 483500 | 2882 |
| 469 | 20231222 | 105800 | 90208551500 | 483500 | 483500 | 484000 | 483500 | 319 |
| 470 | 20231222 | 105700 | 90054289000 | 483500 | 483500 | 484000 | 483500 | 321 |
| 471 | 20231222 | 105600 | 89899024500 | 484000 | 484000 | 484000 | 483500 | 242 |
| 472 | 20231222 | 105500 | 89782000500 | 484000 | 484500 | 484500 | 483500 | 431 |
| 473 | 20231222 | 105400 | 89573392000 | 484000 | 484000 | 484500 | 484000 | 549 |
| 474 | 20231222 | 105300 | 89307602000 | 484500 | 484000 | 484500 | 483500 | 1752 |
| 475 | 20231222 | 105200 | 88459852000 | 483500 | 484000 | 484000 | 483500 | 276 |
| 476 | 20231222 | 105100 | 88326373000 | 483500 | 484000 | 484000 | 483500 | 302 |
| 477 | 20231222 | 105000 | 88180263500 | 483500 | 484000 | 484000 | 483500 | 657 |
| 478 | 20231222 | 104900 | 87862337500 | 484000 | 483500 | 484000 | 483000 | 3118 |
| 479 | 20231222 | 104800 | 86354648500 | 484000 | 483000 | 485000 | 482500 | 5980 |
| 480 | 20231222 | 104700 | 83462702000 | 483000 | 482000 | 483500 | 482000 | 3818 |
| 481 | 20231222 | 104600 | 81619885500 | 482000 | 483000 | 483000 | 482000 | 988 |
| 482 | 20231222 | 104500 | 81143360500 | 483000 | 483000 | 483000 | 482500 | 1520 |
| 483 | 20231222 | 104400 | 80409836500 | 483000 | 483000 | 483500 | 482500 | 4226 |
| 484 | 20231222 | 104300 | 78369366500 | 483000 | 483500 | 483500 | 482500 | 3022 |
| 485 | 20231222 | 104200 | 76909870000 | 483500 | 483500 | 483500 | 483000 | 1308 |
| 486 | 20231222 | 104100 | 76277821500 | 483500 | 483500 | 484000 | 483000 | 1235 |
| 487 | 20231222 | 104000 | 75680833000 | 483500 | 484000 | 484500 | 483500 | 3529 |
| 488 | 20231222 | 103900 | 73973855500 | 484000 | 484500 | 485000 | 484000 | 4455 |
| 489 | 20231222 | 103800 | 71816453500 | 485000 | 484500 | 485000 | 484500 | 594 |
| 490 | 20231222 | 103700 | 71528586500 | 484500 | 485000 | 485000 | 484500 | 1495 |
| 491 | 20231222 | 103600 | 70804154000 | 485000 | 484500 | 485000 | 484500 | 475 |
| 492 | 20231222 | 103500 | 70573854500 | 485000 | 485000 | 485500 | 484500 | 917 |
| 493 | 20231222 | 103400 | 70129060000 | 485000 | 485500 | 485500 | 485000 | 227 |
| 494 | 20231222 | 103300 | 70018938000 | 485000 | 485000 | 485500 | 485000 | 305 |
| 495 | 20231222 | 103200 | 69871001500 | 485000 | 485000 | 485500 | 485000 | 641 |
| 496 | 20231222 | 103100 | 69560085500 | 485000 | 485000 | 485500 | 485000 | 385 |
| 497 | 20231222 | 103000 | 69373310500 | 485000 | 485000 | 485500 | 485000 | 258 |
| 498 | 20231222 | 102900 | 69248091500 | 485500 | 485500 | 485500 | 484500 | 777 |
| 499 | 20231222 | 102800 | 68871193000 | 485500 | 485000 | 485500 | 485000 | 513 |
| 500 | 20231222 | 102700 | 68622324000 | 485000 | 485500 | 485500 | 485000 | 405 |
| 501 | 20231222 | 102600 | 68425870500 | 485500 | 485000 | 485500 | 485000 | 388 |
| 502 | 20231222 | 102500 | 68237667000 | 485000 | 485000 | 485500 | 485000 | 306 |
| 503 | 20231222 | 102400 | 68089251500 | 485500 | 485500 | 485500 | 485000 | 268 |
| 504 | 20231222 | 102300 | 67959193000 | 485000 | 485500 | 485500 | 485000 | 1796 |
| 505 | 20231222 | 102200 | 67088062500 | 485000 | 485500 | 485500 | 485000 | 255 |
| 506 | 20231222 | 102100 | 66964303500 | 485500 | 485500 | 486000 | 485000 | 1965 |
| 507 | 20231222 | 102000 | 66010504000 | 485500 | 485500 | 486000 | 485500 | 631 |
| 508 | 20231222 | 101900 | 65704106500 | 485500 | 485500 | 486000 | 485500 | 331 |
| 509 | 20231222 | 101800 | 65543345500 | 485500 | 485500 | 486000 | 485500 | 320 |
| 510 | 20231222 | 101700 | 65387984000 | 486000 | 485500 | 486000 | 485500 | 541 |
| 511 | 20231222 | 101600 | 65125315000 | 485500 | 485500 | 486000 | 485500 | 872 |
| 512 | 20231222 | 101500 | 64701603500 | 485500 | 485500 | 486000 | 485500 | 235 |
| 513 | 20231222 | 101400 | 64587479000 | 486000 | 486500 | 486500 | 485500 | 536 |
| 514 | 20231222 | 101300 | 64326954500 | 486000 | 486500 | 486500 | 486000 | 1563 |
| 515 | 20231222 | 101200 | 63567264500 | 486500 | 486500 | 486500 | 486000 | 318 |
| 516 | 20231222 | 101100 | 63412587000 | 486500 | 486500 | 486500 | 486000 | 495 |
| 517 | 20231222 | 101000 | 63171780500 | 486500 | 487500 | 487500 | 486500 | 469 |
| 518 | 20231222 | 100900 | 62943422500 | 487000 | 487500 | 487500 | 486500 | 633 |
| 519 | 20231222 | 100800 | 62634960500 | 487500 | 486500 | 487500 | 486000 | 2599 |
| 520 | 20231222 | 100700 | 61369405000 | 486500 | 487000 | 487000 | 486000 | 793 |
| 521 | 20231222 | 100600 | 60983609000 | 487000 | 487000 | 487000 | 486500 | 296 |
| 522 | 20231222 | 100500 | 60839571000 | 486500 | 487000 | 487000 | 486500 | 1300 |
| 523 | 20231222 | 100400 | 60207052000 | 487000 | 487000 | 487000 | 486500 | 1057 |
| 524 | 20231222 | 100300 | 59692581000 | 487000 | 487000 | 487000 | 486500 | 340 |
| 525 | 20231222 | 100200 | 59527033500 | 487000 | 487000 | 487000 | 486500 | 498 |
| 526 | 20231222 | 100100 | 59284634500 | 487000 | 486500 | 487000 | 486500 | 445 |
| 527 | 20231222 | 100000 | 59068046000 | 487000 | 487000 | 487000 | 486500 | 419 |
| 528 | 20231222 | 095900 | 58864114000 | 486500 | 486500 | 487000 | 486500 | 351 |
| 529 | 20231222 | 095800 | 58693223000 | 486500 | 486500 | 487000 | 486500 | 487 |
| 530 | 20231222 | 095700 | 58456226500 | 486500 | 487000 | 487000 | 486500 | 251 |
| 531 | 20231222 | 095600 | 58334052000 | 487000 | 487000 | 487500 | 486500 | 440 |
| 532 | 20231222 | 095500 | 58119751500 | 487500 | 488000 | 488500 | 487000 | 2181 |
| 533 | 20231222 | 095400 | 57056070000 | 488000 | 488000 | 488500 | 487500 | 1535 |
| 534 | 20231222 | 095300 | 56307038500 | 488000 | 488000 | 488000 | 487500 | 758 |
| 535 | 20231222 | 095200 | 55937281000 | 487500 | 486500 | 488000 | 486500 | 2390 |
| 536 | 20231222 | 095100 | 54773152000 | 487000 | 487000 | 487000 | 486500 | 455 |
| 537 | 20231222 | 095000 | 54551783500 | 487000 | 487000 | 487000 | 486500 | 347 |
| 538 | 20231222 | 094900 | 54382917500 | 486500 | 487000 | 487000 | 486500 | 1377 |
| 539 | 20231222 | 094800 | 53712668500 | 487000 | 486500 | 487000 | 486500 | 1457 |
| 540 | 20231222 | 094700 | 53003691500 | 486500 | 486000 | 486500 | 485500 | 806 |
| 541 | 20231222 | 094600 | 52611835500 | 486500 | 485000 | 486500 | 485000 | 1755 |
| 542 | 20231222 | 094500 | 51759405000 | 485000 | 484500 | 485500 | 484500 | 998 |
| 543 | 20231222 | 094400 | 51275364500 | 485000 | 485000 | 485500 | 484500 | 764 |
| 544 | 20231222 | 094300 | 50904867500 | 485000 | 484500 | 485500 | 484500 | 1408 |
| 545 | 20231222 | 094200 | 50221713500 | 485000 | 485500 | 485500 | 485000 | 1007 |
| 546 | 20231222 | 094100 | 49733297000 | 485500 | 485500 | 486000 | 485000 | 1239 |
| 547 | 20231222 | 094000 | 49131807500 | 485500 | 485000 | 485500 | 485000 | 1178 |
| 548 | 20231222 | 093900 | 48560048000 | 485000 | 485500 | 485500 | 485000 | 302 |
| 549 | 20231222 | 093800 | 48413497500 | 485500 | 485500 | 486000 | 485500 | 1322 |
| 550 | 20231222 | 093700 | 47771649000 | 486000 | 486000 | 486000 | 485500 | 1064 |
| 551 | 20231222 | 093600 | 47255009500 | 486000 | 484000 | 486000 | 484000 | 3225 |
| 552 | 20231222 | 093500 | 45690882000 | 484500 | 485000 | 485500 | 484000 | 4387 |
| 553 | 20231222 | 093400 | 43565216000 | 485000 | 485000 | 485500 | 485000 | 1134 |
| 554 | 20231222 | 093300 | 43015166500 | 485000 | 486000 | 486000 | 485000 | 2197 |
| 555 | 20231222 | 093200 | 41948477500 | 486000 | 486000 | 486500 | 485500 | 2943 |
| 556 | 20231222 | 093100 | 40518233500 | 486000 | 486500 | 487000 | 486000 | 2479 |
| 557 | 20231222 | 093000 | 39312352000 | 487000 | 487000 | 487000 | 486500 | 442 |
| 558 | 20231222 | 092900 | 39097177000 | 486500 | 487500 | 487500 | 486500 | 771 |
| 559 | 20231222 | 092800 | 38721697000 | 487500 | 486500 | 487500 | 486500 | 636 |
| 560 | 20231222 | 092700 | 38412060000 | 487000 | 487000 | 487500 | 486500 | 682 |
| 561 | 20231222 | 092600 | 38079978500 | 487000 | 488000 | 488000 | 487000 | 1112 |
| 562 | 20231222 | 092500 | 37537899500 | 488000 | 488000 | 488000 | 487500 | 1186 |
| 563 | 20231222 | 092400 | 36959327000 | 488000 | 486500 | 488000 | 486500 | 4032 |
| 564 | 20231222 | 092300 | 34994111500 | 487000 | 486000 | 487000 | 486000 | 461 |
| 565 | 20231222 | 092200 | 34769788500 | 486500 | 486000 | 486500 | 486000 | 1597 |
| 566 | 20231222 | 092100 | 33992980500 | 486000 | 486000 | 486500 | 486000 | 2013 |
| 567 | 20231222 | 092000 | 33013994000 | 486000 | 486500 | 486500 | 485500 | 5182 |
| 568 | 20231222 | 091900 | 30494019500 | 486500 | 487500 | 487500 | 486500 | 4144 |
| 569 | 20231222 | 091800 | 28475422000 | 487500 | 488000 | 488500 | 487500 | 1779 |
| 570 | 20231222 | 091700 | 27607471500 | 488000 | 488500 | 489000 | 488000 | 1351 |
| 571 | 20231222 | 091600 | 26947816500 | 488500 | 489500 | 490000 | 488500 | 1979 |
| 572 | 20231222 | 091500 | 25980114000 | 489000 | 490000 | 490000 | 489000 | 2469 |
| 573 | 20231222 | 091400 | 24771480500 | 490000 | 490500 | 490500 | 489500 | 3400 |
| 574 | 20231222 | 091300 | 23104482500 | 491000 | 489500 | 491000 | 489500 | 4174 |
| 575 | 20231222 | 091200 | 21058205000 | 489500 | 490000 | 490500 | 489500 | 1457 |
| 576 | 20231222 | 091100 | 20344385000 | 490000 | 490000 | 490500 | 489500 | 2364 |
| 577 | 20231222 | 091000 | 19186039500 | 490000 | 490500 | 491000 | 489500 | 2205 |
| 578 | 20231222 | 090900 | 18105040500 | 491000 | 490500 | 491500 | 490000 | 2025 |
| 579 | 20231222 | 090800 | 17111179500 | 490500 | 489500 | 491000 | 489500 | 3220 |
| 580 | 20231222 | 090700 | 15532999500 | 490000 | 490500 | 490500 | 489500 | 1759 |
| 581 | 20231222 | 090600 | 14671215500 | 490500 | 489500 | 490500 | 489500 | 3424 |
| 582 | 20231222 | 090500 | 12993264000 | 489500 | 490000 | 490500 | 489500 | 1995 |
| 583 | 20231222 | 090400 | 12015895500 | 490500 | 490500 | 491000 | 489500 | 4999 |
| 584 | 20231222 | 090300 | 9565598000 | 491000 | 491500 | 491500 | 490000 | 2675 |
| 585 | 20231222 | 090200 | 8252586500 | 491000 | 490000 | 492000 | 490000 | 3805 |
| 586 | 20231222 | 090100 | 6383432500 | 490500 | 491000 | 492500 | 490500 | 6072 |
| 587 | 20231222 | 090000 | 3400395500 | 491000 | 490500 | 491500 | 490500 | 6885 |