35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 3 | 20231215 | 184400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 4 | 20231215 | 184300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 5 | 20231215 | 184200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 6 | 20231215 | 184100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 7 | 20231215 | 184000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 8 | 20231215 | 183900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 9 | 20231215 | 183800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 10 | 20231215 | 183700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 11 | 20231215 | 183600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 12 | 20231215 | 183500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 13 | 20231215 | 183400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 14 | 20231215 | 183300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 15 | 20231215 | 183200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 16 | 20231215 | 183100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 17 | 20231215 | 183000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 18 | 20231215 | 182900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 19 | 20231215 | 182800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 20 | 20231215 | 182700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 21 | 20231215 | 182600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 22 | 20231215 | 182500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 23 | 20231215 | 182400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 24 | 20231215 | 182300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 25 | 20231215 | 182200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 26 | 20231215 | 182100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 27 | 20231215 | 182000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 28 | 20231215 | 181900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 29 | 20231215 | 181800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 30 | 20231215 | 181700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 31 | 20231215 | 181600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 32 | 20231215 | 181500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 33 | 20231215 | 181400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 34 | 20231215 | 181300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 35 | 20231215 | 181200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 36 | 20231215 | 181100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 37 | 20231215 | 181000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 38 | 20231215 | 180900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 39 | 20231215 | 180800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 40 | 20231215 | 180700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 41 | 20231215 | 180600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 42 | 20231215 | 180500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 43 | 20231215 | 180400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 44 | 20231215 | 180300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 45 | 20231215 | 180200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 46 | 20231215 | 180100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 47 | 20231215 | 180000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 48 | 20231215 | 175900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 49 | 20231215 | 175800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 50 | 20231215 | 175700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 51 | 20231215 | 175600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 52 | 20231215 | 175500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 53 | 20231215 | 175400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 54 | 20231215 | 175300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 55 | 20231215 | 175200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 56 | 20231215 | 175100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 57 | 20231215 | 175000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 58 | 20231215 | 174900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 59 | 20231215 | 174800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 60 | 20231215 | 174700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 61 | 20231215 | 174600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 62 | 20231215 | 174500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 63 | 20231215 | 174400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 64 | 20231215 | 174300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 65 | 20231215 | 174200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 66 | 20231215 | 174100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 67 | 20231215 | 174000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 68 | 20231215 | 173900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 69 | 20231215 | 173800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 70 | 20231215 | 173700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 71 | 20231215 | 173600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 72 | 20231215 | 173500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 73 | 20231215 | 173400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 74 | 20231215 | 173300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 75 | 20231215 | 173200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 76 | 20231215 | 173100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 77 | 20231215 | 173000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 78 | 20231215 | 172900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 79 | 20231215 | 172800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 80 | 20231215 | 172700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 81 | 20231215 | 172600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 82 | 20231215 | 172500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 83 | 20231215 | 172400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 84 | 20231215 | 172300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 85 | 20231215 | 172200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 86 | 20231215 | 172100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 87 | 20231215 | 172000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 88 | 20231215 | 171900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 89 | 20231215 | 171800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 90 | 20231215 | 171700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 91 | 20231215 | 171600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 92 | 20231215 | 171500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 93 | 20231215 | 171400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 94 | 20231215 | 171300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 95 | 20231215 | 171200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 96 | 20231215 | 171100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 97 | 20231215 | 171000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 98 | 20231215 | 170900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 99 | 20231215 | 170800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 100 | 20231215 | 170700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 101 | 20231215 | 170600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 102 | 20231215 | 170500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 103 | 20231215 | 170400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 104 | 20231215 | 170300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 105 | 20231215 | 170200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 106 | 20231215 | 170100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 107 | 20231215 | 170000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 108 | 20231215 | 165900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 109 | 20231215 | 165800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 110 | 20231215 | 165700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 111 | 20231215 | 165600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 112 | 20231215 | 165500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 113 | 20231215 | 165400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 114 | 20231215 | 165300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 115 | 20231215 | 165200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 116 | 20231215 | 165100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 117 | 20231215 | 165000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 118 | 20231215 | 164900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 119 | 20231215 | 164800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 120 | 20231215 | 164700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 121 | 20231215 | 164600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 122 | 20231215 | 164500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 123 | 20231215 | 164400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 124 | 20231215 | 164300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 125 | 20231215 | 164200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 126 | 20231215 | 164100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 127 | 20231215 | 164000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 128 | 20231215 | 163900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 129 | 20231215 | 163800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 130 | 20231215 | 163700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 131 | 20231215 | 163600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 132 | 20231215 | 163500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 133 | 20231215 | 163400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 134 | 20231215 | 163300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 135 | 20231215 | 163200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 136 | 20231215 | 163100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 137 | 20231215 | 163000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 138 | 20231215 | 162900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 139 | 20231215 | 162800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 140 | 20231215 | 162700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 141 | 20231215 | 162600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 142 | 20231215 | 162500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 143 | 20231215 | 162400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 144 | 20231215 | 162300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 145 | 20231215 | 162200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 146 | 20231215 | 162100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 147 | 20231215 | 162000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 148 | 20231215 | 161900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 149 | 20231215 | 161800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 150 | 20231215 | 161700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 151 | 20231215 | 161600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 152 | 20231215 | 161500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 153 | 20231215 | 161400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 154 | 20231215 | 161300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 155 | 20231215 | 161200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 156 | 20231215 | 161100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 157 | 20231215 | 161000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 158 | 20231215 | 160900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 159 | 20231215 | 160800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 160 | 20231215 | 160700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 161 | 20231215 | 160600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 162 | 20231215 | 160500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 163 | 20231215 | 160400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 164 | 20231215 | 160300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 165 | 20231215 | 160200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 166 | 20231215 | 160100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 167 | 20231215 | 160000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 168 | 20231215 | 155900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 169 | 20231215 | 155800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 170 | 20231215 | 155700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 171 | 20231215 | 155600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 172 | 20231215 | 155500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 173 | 20231215 | 155400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 174 | 20231215 | 155300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 175 | 20231215 | 155200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 176 | 20231215 | 155100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 177 | 20231215 | 155000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 178 | 20231215 | 154900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 179 | 20231215 | 154800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 180 | 20231215 | 154700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 181 | 20231215 | 154600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 182 | 20231215 | 154500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 183 | 20231215 | 154400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 184 | 20231215 | 154300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 185 | 20231215 | 154200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 186 | 20231215 | 154100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 187 | 20231215 | 154000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 188 | 20231215 | 153900 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 189 | 20231215 | 153800 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 190 | 20231215 | 153700 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 191 | 20231215 | 153600 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 192 | 20231215 | 153500 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 193 | 20231215 | 153400 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 194 | 20231215 | 153300 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 195 | 20231215 | 153200 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 196 | 20231215 | 153100 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 197 | 20231215 | 153000 | 491382283000 | 480000 | 480000 | 480000 | 480000 | 113147 |
| 198 | 20231215 | 152900 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 199 | 20231215 | 152800 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 200 | 20231215 | 152700 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 201 | 20231215 | 152600 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 202 | 20231215 | 152500 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 203 | 20231215 | 152400 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 204 | 20231215 | 152300 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 205 | 20231215 | 152200 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 206 | 20231215 | 152100 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 207 | 20231215 | 152000 | 437071723000 | 478500 | 478500 | 478500 | 478500 | 0 |
| 208 | 20231215 | 151900 | 437071723000 | 478500 | 478000 | 478500 | 478000 | 2562 |
| 209 | 20231215 | 151800 | 435846255500 | 478000 | 478000 | 478500 | 477500 | 1116 |
| 210 | 20231215 | 151700 | 435312791000 | 478000 | 478000 | 478500 | 477500 | 2258 |
| 211 | 20231215 | 151600 | 434233428000 | 478000 | 477500 | 478500 | 477500 | 1455 |
| 212 | 20231215 | 151500 | 433537838000 | 478000 | 477500 | 479000 | 477000 | 2208 |
| 213 | 20231215 | 151400 | 432482137500 | 477000 | 478000 | 478500 | 477000 | 3357 |
| 214 | 20231215 | 151300 | 430878292500 | 478500 | 478000 | 478500 | 478000 | 1288 |
| 215 | 20231215 | 151200 | 430262256000 | 478500 | 478500 | 478500 | 478000 | 2049 |
| 216 | 20231215 | 151100 | 429282078500 | 478000 | 478000 | 478500 | 478000 | 895 |
| 217 | 20231215 | 151000 | 428853967500 | 478000 | 479000 | 479000 | 478000 | 4089 |
| 218 | 20231215 | 150900 | 426897422000 | 478500 | 479000 | 479000 | 478500 | 1290 |
| 219 | 20231215 | 150800 | 426279790500 | 479000 | 478500 | 479000 | 478500 | 2739 |
| 220 | 20231215 | 150700 | 424968214500 | 479000 | 479000 | 479000 | 478500 | 1338 |
| 221 | 20231215 | 150600 | 424327567000 | 479000 | 478500 | 479000 | 478000 | 1610 |
| 222 | 20231215 | 150500 | 423556944000 | 478500 | 478500 | 479000 | 478000 | 1282 |
| 223 | 20231215 | 150400 | 422943647500 | 478000 | 478000 | 479000 | 478000 | 1660 |
| 224 | 20231215 | 150300 | 422149496000 | 478500 | 478500 | 478500 | 478000 | 1099 |
| 225 | 20231215 | 150200 | 421623835000 | 478000 | 478000 | 478500 | 478000 | 1138 |
| 226 | 20231215 | 150100 | 421079472500 | 478000 | 478500 | 478500 | 478000 | 1289 |
| 227 | 20231215 | 150000 | 420462854000 | 478500 | 478500 | 478500 | 478000 | 1213 |
| 228 | 20231215 | 145900 | 419882635000 | 478500 | 478500 | 478500 | 478000 | 1149 |
| 229 | 20231215 | 145800 | 419333094000 | 478500 | 478000 | 478500 | 478000 | 1213 |
| 230 | 20231215 | 145700 | 418753017500 | 478000 | 478000 | 478500 | 478000 | 1111 |
| 231 | 20231215 | 145600 | 418221708500 | 478500 | 478000 | 478500 | 477500 | 2007 |
| 232 | 20231215 | 145500 | 417262310500 | 477500 | 477500 | 478000 | 477500 | 1128 |
| 233 | 20231215 | 145400 | 416723420000 | 478000 | 477000 | 478000 | 477000 | 831 |
| 234 | 20231215 | 145300 | 416326678000 | 477000 | 477500 | 478000 | 477000 | 1293 |
| 235 | 20231215 | 145200 | 415709406000 | 477500 | 478000 | 478000 | 477500 | 905 |
| 236 | 20231215 | 145100 | 415277056000 | 478000 | 477500 | 478000 | 477000 | 1041 |
| 237 | 20231215 | 145000 | 414779954000 | 478000 | 477000 | 478000 | 477000 | 1340 |
| 238 | 20231215 | 144900 | 414140397000 | 477000 | 478000 | 478000 | 477000 | 1214 |
| 239 | 20231215 | 144800 | 413560871000 | 477500 | 477000 | 478000 | 477000 | 1340 |
| 240 | 20231215 | 144700 | 412921157500 | 477000 | 477500 | 477500 | 477000 | 832 |
| 241 | 20231215 | 144600 | 412524073000 | 477000 | 478000 | 478000 | 477000 | 1250 |
| 242 | 20231215 | 144500 | 411927184500 | 477500 | 477500 | 478000 | 477500 | 806 |
| 243 | 20231215 | 144400 | 411542101000 | 477500 | 477500 | 478000 | 477500 | 824 |
| 244 | 20231215 | 144300 | 411148469000 | 477500 | 478000 | 478500 | 477500 | 796 |
| 245 | 20231215 | 144200 | 410768003000 | 478000 | 478000 | 478500 | 477500 | 830 |
| 246 | 20231215 | 144100 | 410371314500 | 478000 | 477500 | 478000 | 477500 | 1103 |
| 247 | 20231215 | 144000 | 409844268000 | 477500 | 478000 | 478000 | 477500 | 624 |
| 248 | 20231215 | 143900 | 409546115500 | 477500 | 478000 | 478500 | 477500 | 743 |
| 249 | 20231215 | 143800 | 409190811500 | 478000 | 478500 | 478500 | 477500 | 2176 |
| 250 | 20231215 | 143700 | 408150426000 | 478000 | 477500 | 478500 | 477500 | 850 |
| 251 | 20231215 | 143600 | 407744199500 | 478000 | 478500 | 478500 | 477500 | 709 |
| 252 | 20231215 | 143500 | 407405395500 | 478000 | 478000 | 478500 | 477500 | 848 |
| 253 | 20231215 | 143400 | 406999943000 | 478000 | 478000 | 478500 | 477500 | 776 |
| 254 | 20231215 | 143300 | 406628898500 | 478000 | 477500 | 478000 | 477500 | 829 |
| 255 | 20231215 | 143200 | 406232771000 | 478000 | 478000 | 478000 | 477500 | 793 |
| 256 | 20231215 | 143100 | 405853891500 | 478000 | 477500 | 478000 | 477500 | 766 |
| 257 | 20231215 | 143000 | 405487930000 | 477500 | 477500 | 478000 | 477500 | 772 |
| 258 | 20231215 | 142900 | 405119096000 | 478000 | 478000 | 478500 | 477500 | 805 |
| 259 | 20231215 | 142800 | 404734249000 | 478000 | 478000 | 478500 | 477500 | 1294 |
| 260 | 20231215 | 142700 | 404115891500 | 478000 | 478000 | 478000 | 477500 | 702 |
| 261 | 20231215 | 142600 | 403780467500 | 478000 | 477500 | 478000 | 477500 | 1010 |
| 262 | 20231215 | 142500 | 403297881000 | 478000 | 477500 | 478000 | 477500 | 812 |
| 263 | 20231215 | 142400 | 402909943500 | 477500 | 477500 | 478000 | 477500 | 660 |
| 264 | 20231215 | 142300 | 402594667500 | 477500 | 477000 | 477500 | 476500 | 1633 |
| 265 | 20231215 | 142200 | 401815916000 | 477000 | 477500 | 477500 | 476500 | 1231 |
| 266 | 20231215 | 142100 | 401228661500 | 477000 | 478500 | 479000 | 477000 | 2470 |
| 267 | 20231215 | 142000 | 400048027500 | 478500 | 478500 | 478500 | 478000 | 699 |
| 268 | 20231215 | 141900 | 399713692000 | 478000 | 478500 | 478500 | 478000 | 1022 |
| 269 | 20231215 | 141800 | 399224885500 | 478000 | 478000 | 479000 | 478000 | 1427 |
| 270 | 20231215 | 141700 | 398542161000 | 478500 | 477500 | 478500 | 477500 | 1888 |
| 271 | 20231215 | 141600 | 397639497500 | 477500 | 477000 | 478000 | 477000 | 929 |
| 272 | 20231215 | 141500 | 397195782000 | 477000 | 477000 | 477500 | 476500 | 1343 |
| 273 | 20231215 | 141400 | 396554944500 | 477000 | 477000 | 477500 | 476500 | 1553 |
| 274 | 20231215 | 141300 | 395814277500 | 477000 | 477500 | 477500 | 476500 | 2653 |
| 275 | 20231215 | 141200 | 394549091000 | 477000 | 477500 | 477500 | 477000 | 1108 |
| 276 | 20231215 | 141100 | 394020231000 | 477500 | 477500 | 478000 | 477500 | 1590 |
| 277 | 20231215 | 141000 | 393260795500 | 478000 | 478000 | 478000 | 477500 | 1101 |
| 278 | 20231215 | 140900 | 392734767000 | 477500 | 478000 | 478000 | 477500 | 967 |
| 279 | 20231215 | 140800 | 392272837500 | 477500 | 477000 | 478000 | 477000 | 484 |
| 280 | 20231215 | 140700 | 392041653500 | 477500 | 477500 | 478000 | 477000 | 2571 |
| 281 | 20231215 | 140600 | 390814355500 | 477000 | 478000 | 478000 | 477000 | 2533 |
| 282 | 20231215 | 140500 | 389605112000 | 478000 | 478000 | 478000 | 477000 | 2384 |
| 283 | 20231215 | 140400 | 388466703000 | 477500 | 477000 | 478000 | 477000 | 1137 |
| 284 | 20231215 | 140300 | 387924018000 | 477000 | 478000 | 478500 | 477000 | 3682 |
| 285 | 20231215 | 140200 | 386164923500 | 478000 | 478500 | 479000 | 478000 | 2209 |
| 286 | 20231215 | 140100 | 385108269000 | 479000 | 478500 | 479000 | 478000 | 978 |
| 287 | 20231215 | 140000 | 384640210500 | 479000 | 479500 | 479500 | 478000 | 2691 |
| 288 | 20231215 | 135900 | 383351935000 | 479000 | 479500 | 479500 | 479000 | 1858 |
| 289 | 20231215 | 135800 | 382461128500 | 479500 | 480000 | 480000 | 479500 | 890 |
| 290 | 20231215 | 135700 | 382034047500 | 480000 | 479500 | 480000 | 479000 | 1837 |
| 291 | 20231215 | 135600 | 381153262500 | 479000 | 478500 | 479000 | 478500 | 2170 |
| 292 | 20231215 | 135500 | 380114014500 | 479000 | 479000 | 479000 | 478500 | 560 |
| 293 | 20231215 | 135400 | 379845870500 | 479000 | 479000 | 479000 | 478500 | 285 |
| 294 | 20231215 | 135300 | 379709417000 | 479000 | 478500 | 479000 | 478500 | 1270 |
| 295 | 20231215 | 135200 | 379101533000 | 478500 | 478500 | 479000 | 478500 | 1011 |
| 296 | 20231215 | 135100 | 378617621500 | 479000 | 478500 | 479000 | 478500 | 779 |
| 297 | 20231215 | 135000 | 378244692500 | 478500 | 479000 | 479000 | 478500 | 437 |
| 298 | 20231215 | 134900 | 378035442000 | 478500 | 479000 | 479000 | 478000 | 741 |
| 299 | 20231215 | 134800 | 377680845500 | 479000 | 478500 | 479000 | 478000 | 1347 |
| 300 | 20231215 | 134700 | 377036290500 | 478500 | 478000 | 478500 | 478000 | 1100 |
| 301 | 20231215 | 134600 | 376510046000 | 478500 | 479000 | 479000 | 478000 | 1975 |
| 302 | 20231215 | 134500 | 375564971000 | 479000 | 478500 | 479000 | 478500 | 638 |
| 303 | 20231215 | 134400 | 375259511000 | 478500 | 478500 | 479000 | 478500 | 728 |
| 304 | 20231215 | 134300 | 374910906500 | 478500 | 479000 | 479000 | 478500 | 422 |
| 305 | 20231215 | 134200 | 374708812000 | 479000 | 479500 | 479500 | 478500 | 883 |
| 306 | 20231215 | 134100 | 374285821500 | 479000 | 478500 | 479500 | 478500 | 938 |
| 307 | 20231215 | 134000 | 373836564500 | 478500 | 479000 | 479000 | 478500 | 1336 |
| 308 | 20231215 | 133900 | 373196954500 | 479000 | 480000 | 480000 | 478500 | 3783 |
| 309 | 20231215 | 133800 | 371383460000 | 480000 | 480000 | 480000 | 479500 | 546 |
| 310 | 20231215 | 133700 | 371121478500 | 480000 | 479500 | 480000 | 479500 | 431 |
| 311 | 20231215 | 133600 | 370914674000 | 479500 | 480000 | 480000 | 479500 | 496 |
| 312 | 20231215 | 133500 | 370676649000 | 479500 | 479500 | 480000 | 479500 | 452 |
| 313 | 20231215 | 133400 | 370459843500 | 480000 | 480000 | 480000 | 479500 | 351 |
| 314 | 20231215 | 133300 | 370291451000 | 480000 | 480500 | 480500 | 479500 | 1884 |
| 315 | 20231215 | 133200 | 369387006500 | 480500 | 480500 | 480500 | 480000 | 679 |
| 316 | 20231215 | 133100 | 369060962500 | 480500 | 480500 | 480500 | 480000 | 339 |
| 317 | 20231215 | 133000 | 368898107500 | 480500 | 480000 | 480500 | 479500 | 4542 |
| 318 | 20231215 | 132900 | 366717777500 | 479500 | 479500 | 480000 | 479500 | 1037 |
| 319 | 20231215 | 132800 | 366220309000 | 480000 | 479500 | 480000 | 479000 | 766 |
| 320 | 20231215 | 132700 | 365853018000 | 479000 | 479500 | 479500 | 479000 | 605 |
| 321 | 20231215 | 132600 | 365562986000 | 479000 | 479500 | 479500 | 479000 | 452 |
| 322 | 20231215 | 132500 | 365346314500 | 479000 | 478500 | 479500 | 478500 | 1013 |
| 323 | 20231215 | 132400 | 364860671500 | 479000 | 480000 | 480000 | 478500 | 2408 |
| 324 | 20231215 | 132300 | 363706427500 | 480000 | 479000 | 480000 | 479000 | 1515 |
| 325 | 20231215 | 132200 | 362979964500 | 479000 | 478500 | 479500 | 478500 | 2618 |
| 326 | 20231215 | 132100 | 361725835500 | 478500 | 478500 | 479000 | 478000 | 1183 |
| 327 | 20231215 | 132000 | 361159640500 | 478500 | 478000 | 478500 | 478000 | 1261 |
| 328 | 20231215 | 131900 | 360556389000 | 478500 | 477500 | 478500 | 477500 | 2232 |
| 329 | 20231215 | 131800 | 359489525000 | 477500 | 478000 | 478000 | 477500 | 773 |
| 330 | 20231215 | 131700 | 359120198500 | 478000 | 478000 | 478000 | 477500 | 722 |
| 331 | 20231215 | 131600 | 358775334500 | 477500 | 478000 | 478000 | 477500 | 522 |
| 332 | 20231215 | 131500 | 358525989500 | 478000 | 478000 | 478000 | 477500 | 610 |
| 333 | 20231215 | 131400 | 358234534500 | 477500 | 478500 | 478500 | 477500 | 2466 |
| 334 | 20231215 | 131300 | 357055910500 | 478500 | 478500 | 478500 | 478000 | 389 |
| 335 | 20231215 | 131200 | 356869876500 | 478500 | 479000 | 479000 | 478500 | 2181 |
| 336 | 20231215 | 131100 | 355826097000 | 479000 | 478500 | 479000 | 478500 | 528 |
| 337 | 20231215 | 131000 | 355573334500 | 478500 | 479000 | 479000 | 478500 | 954 |
| 338 | 20231215 | 130900 | 355116624500 | 478500 | 478500 | 479000 | 478500 | 466 |
| 339 | 20231215 | 130800 | 354893570500 | 479000 | 478500 | 479000 | 478500 | 696 |
| 340 | 20231215 | 130700 | 354560440500 | 478500 | 478500 | 479000 | 478500 | 636 |
| 341 | 20231215 | 130600 | 354255932500 | 478500 | 479000 | 479000 | 478500 | 757 |
| 342 | 20231215 | 130500 | 353893636000 | 479000 | 478500 | 479000 | 478000 | 1025 |
| 343 | 20231215 | 130400 | 353403146500 | 479000 | 478000 | 479000 | 478000 | 910 |
| 344 | 20231215 | 130300 | 352967537000 | 478500 | 479000 | 479000 | 478000 | 1748 |
| 345 | 20231215 | 130200 | 352131068500 | 479000 | 478500 | 479000 | 478500 | 868 |
| 346 | 20231215 | 130100 | 351715421000 | 479000 | 478500 | 479000 | 478000 | 891 |
| 347 | 20231215 | 130000 | 351289043500 | 478000 | 478500 | 479000 | 478000 | 1126 |
| 348 | 20231215 | 125900 | 350750563500 | 478500 | 478500 | 479000 | 478500 | 1581 |
| 349 | 20231215 | 125800 | 349993888500 | 478500 | 478500 | 479000 | 478500 | 1370 |
| 350 | 20231215 | 125700 | 349338190500 | 478500 | 479000 | 479500 | 478500 | 1777 |
| 351 | 20231215 | 125600 | 348486962500 | 479000 | 479000 | 479500 | 478500 | 1262 |
| 352 | 20231215 | 125500 | 347882655500 | 479000 | 479500 | 479500 | 478500 | 1743 |
| 353 | 20231215 | 125400 | 347047822500 | 479500 | 479000 | 479500 | 478500 | 1078 |
| 354 | 20231215 | 125300 | 346531447000 | 479000 | 479000 | 479500 | 478500 | 1396 |
| 355 | 20231215 | 125200 | 345862865500 | 479000 | 479500 | 479500 | 479000 | 2639 |
| 356 | 20231215 | 125100 | 344598591000 | 479500 | 479500 | 479500 | 479000 | 1468 |
| 357 | 20231215 | 125000 | 343894726500 | 479000 | 480000 | 480000 | 479000 | 1687 |
| 358 | 20231215 | 124900 | 343085800000 | 479500 | 479500 | 480000 | 479000 | 1121 |
| 359 | 20231215 | 124800 | 342548374000 | 479500 | 479000 | 479500 | 479000 | 673 |
| 360 | 20231215 | 124700 | 342225764500 | 479000 | 479500 | 479500 | 479000 | 339 |
| 361 | 20231215 | 124600 | 342063264000 | 479500 | 480000 | 480000 | 479000 | 1895 |
| 362 | 20231215 | 124500 | 341154526500 | 479500 | 479500 | 480000 | 479500 | 287 |
| 363 | 20231215 | 124400 | 341016842500 | 479500 | 480000 | 480000 | 479500 | 1227 |
| 364 | 20231215 | 124300 | 340428280500 | 479500 | 479500 | 480000 | 479000 | 739 |
| 365 | 20231215 | 124200 | 340073842500 | 479500 | 479500 | 480000 | 479000 | 1462 |
| 366 | 20231215 | 124100 | 339373014500 | 479500 | 479500 | 480000 | 479500 | 532 |
| 367 | 20231215 | 124000 | 339117868500 | 479500 | 479500 | 480000 | 479000 | 949 |
| 368 | 20231215 | 123900 | 338662845000 | 479500 | 479500 | 479500 | 479000 | 976 |
| 369 | 20231215 | 123800 | 338194952000 | 479500 | 480000 | 480000 | 479000 | 1119 |
| 370 | 20231215 | 123700 | 337658325500 | 480000 | 479500 | 480000 | 479500 | 770 |
| 371 | 20231215 | 123600 | 337288889500 | 479500 | 479500 | 480000 | 479000 | 2203 |
| 372 | 20231215 | 123500 | 336232348500 | 479500 | 480500 | 480500 | 479500 | 2373 |
| 373 | 20231215 | 123400 | 335093203500 | 480000 | 480500 | 480500 | 480000 | 878 |
| 374 | 20231215 | 123300 | 334671556500 | 480500 | 480500 | 480500 | 480000 | 694 |
| 375 | 20231215 | 123200 | 334338217000 | 480500 | 480500 | 480500 | 480000 | 631 |
| 376 | 20231215 | 123100 | 334035094000 | 480000 | 480000 | 480500 | 480000 | 511 |
| 377 | 20231215 | 123000 | 333789743500 | 480000 | 480500 | 480500 | 480000 | 751 |
| 378 | 20231215 | 122900 | 333428989000 | 480500 | 480000 | 480500 | 480000 | 736 |
| 379 | 20231215 | 122800 | 333075452500 | 480000 | 480000 | 480500 | 480000 | 522 |
| 380 | 20231215 | 122700 | 332824728000 | 480500 | 480500 | 481000 | 480000 | 1096 |
| 381 | 20231215 | 122600 | 332298114000 | 480500 | 481000 | 481000 | 480500 | 997 |
| 382 | 20231215 | 122500 | 331818768500 | 481000 | 480500 | 481000 | 480500 | 537 |
| 383 | 20231215 | 122400 | 331560591000 | 480500 | 480500 | 481000 | 480500 | 2965 |
| 384 | 20231215 | 122300 | 330134589500 | 480500 | 480500 | 481000 | 480500 | 594 |
| 385 | 20231215 | 122200 | 329848999000 | 480500 | 480500 | 481000 | 479500 | 1997 |
| 386 | 20231215 | 122100 | 328889767000 | 480500 | 479000 | 480500 | 479000 | 3089 |
| 387 | 20231215 | 122000 | 327407789500 | 479000 | 479500 | 479500 | 479000 | 541 |
| 388 | 20231215 | 121900 | 327148457000 | 479500 | 479500 | 479500 | 479000 | 704 |
| 389 | 20231215 | 121800 | 326810915500 | 479000 | 480000 | 480000 | 479000 | 575 |
| 390 | 20231215 | 121700 | 326535328500 | 480000 | 480000 | 480000 | 479000 | 2089 |
| 391 | 20231215 | 121600 | 325533992000 | 480000 | 480000 | 480000 | 479500 | 1416 |
| 392 | 20231215 | 121500 | 324854768000 | 479500 | 480000 | 480500 | 479500 | 1684 |
| 393 | 20231215 | 121400 | 324046513000 | 480500 | 480500 | 480500 | 480000 | 701 |
| 394 | 20231215 | 121300 | 323709812500 | 480500 | 480000 | 480500 | 480000 | 493 |
| 395 | 20231215 | 121200 | 323473000500 | 480500 | 480000 | 480500 | 480000 | 746 |
| 396 | 20231215 | 121100 | 323114794000 | 480000 | 480500 | 480500 | 480000 | 601 |
| 397 | 20231215 | 121000 | 322826086000 | 480500 | 480000 | 480500 | 480000 | 615 |
| 398 | 20231215 | 120900 | 322530700500 | 480000 | 480500 | 480500 | 480000 | 793 |
| 399 | 20231215 | 120800 | 322149723500 | 480500 | 480500 | 480500 | 480000 | 677 |
| 400 | 20231215 | 120700 | 321824486500 | 480000 | 481000 | 481000 | 480000 | 2374 |
| 401 | 20231215 | 120600 | 320683596500 | 480500 | 480500 | 481000 | 480500 | 1701 |
| 402 | 20231215 | 120500 | 319865778500 | 481000 | 480500 | 481000 | 480500 | 418 |
| 403 | 20231215 | 120400 | 319664776000 | 480500 | 480500 | 481000 | 480500 | 565 |
| 404 | 20231215 | 120300 | 319393094000 | 480500 | 481000 | 481000 | 480500 | 638 |
| 405 | 20231215 | 120200 | 319086311000 | 480500 | 481000 | 481000 | 480500 | 1040 |
| 406 | 20231215 | 120100 | 318586490500 | 480500 | 481000 | 481000 | 480500 | 813 |
| 407 | 20231215 | 120000 | 318195620000 | 481000 | 481000 | 481000 | 480500 | 670 |
| 408 | 20231215 | 115900 | 317873385500 | 480500 | 481000 | 481000 | 480500 | 791 |
| 409 | 20231215 | 115800 | 317493003000 | 481000 | 480500 | 481000 | 480000 | 2365 |
| 410 | 20231215 | 115700 | 316356527500 | 480000 | 480000 | 480500 | 480000 | 1836 |
| 411 | 20231215 | 115600 | 315474451500 | 480000 | 480500 | 480500 | 480000 | 524 |
| 412 | 20231215 | 115500 | 315222773500 | 480000 | 480000 | 480500 | 480000 | 1035 |
| 413 | 20231215 | 115400 | 314725852000 | 480500 | 480500 | 480500 | 480000 | 669 |
| 414 | 20231215 | 115300 | 314404562000 | 480000 | 480500 | 480500 | 480000 | 385 |
| 415 | 20231215 | 115200 | 314219648000 | 480500 | 480000 | 480500 | 479500 | 604 |
| 416 | 20231215 | 115100 | 313929659500 | 479500 | 480000 | 480500 | 479500 | 1110 |
| 417 | 20231215 | 115000 | 313397216500 | 480000 | 480000 | 480500 | 479500 | 2178 |
| 418 | 20231215 | 114900 | 312351664000 | 480000 | 480000 | 480500 | 480000 | 636 |
| 419 | 20231215 | 114800 | 312046215500 | 480500 | 480500 | 480500 | 480000 | 716 |
| 420 | 20231215 | 114700 | 311702288500 | 480000 | 480500 | 480500 | 480000 | 476 |
| 421 | 20231215 | 114600 | 311473649000 | 480500 | 480500 | 480500 | 480000 | 570 |
| 422 | 20231215 | 114500 | 311199899000 | 480000 | 480000 | 480500 | 480000 | 572 |
| 423 | 20231215 | 114400 | 310925114500 | 480000 | 480000 | 480500 | 480000 | 531 |
| 424 | 20231215 | 114300 | 310670108500 | 480000 | 480500 | 480500 | 480000 | 489 |
| 425 | 20231215 | 114200 | 310435222500 | 480500 | 480500 | 480500 | 480000 | 741 |
| 426 | 20231215 | 114100 | 310079251500 | 480500 | 480000 | 480500 | 480000 | 669 |
| 427 | 20231215 | 114000 | 309757913000 | 480500 | 480500 | 480500 | 480000 | 638 |
| 428 | 20231215 | 113900 | 309451527500 | 480500 | 480000 | 481000 | 480000 | 875 |
| 429 | 20231215 | 113800 | 309031111000 | 480500 | 480500 | 480500 | 480000 | 1962 |
| 430 | 20231215 | 113700 | 308089032500 | 480000 | 480000 | 480500 | 480000 | 809 |
| 431 | 20231215 | 113600 | 307700436000 | 480500 | 479500 | 481000 | 479500 | 4658 |
| 432 | 20231215 | 113500 | 305463533500 | 480000 | 479500 | 480000 | 479500 | 586 |
| 433 | 20231215 | 113400 | 305182360500 | 480000 | 479500 | 480000 | 479500 | 2285 |
| 434 | 20231215 | 113300 | 304086457500 | 479000 | 479000 | 479500 | 479000 | 301 |
| 435 | 20231215 | 113200 | 303942176000 | 479500 | 479000 | 479500 | 479000 | 307 |
| 436 | 20231215 | 113100 | 303795023500 | 479500 | 479000 | 479500 | 479000 | 641 |
| 437 | 20231215 | 113000 | 303487831500 | 479500 | 479000 | 479500 | 478500 | 518 |
| 438 | 20231215 | 112900 | 303239718000 | 479000 | 479500 | 479500 | 478500 | 564 |
| 439 | 20231215 | 112800 | 302969499000 | 479000 | 478500 | 479500 | 478500 | 1569 |
| 440 | 20231215 | 112700 | 302218243000 | 479000 | 478500 | 479000 | 478500 | 388 |
| 441 | 20231215 | 112600 | 302032497000 | 479000 | 478500 | 479000 | 478500 | 593 |
| 442 | 20231215 | 112500 | 301748612500 | 479000 | 478500 | 479000 | 478500 | 370 |
| 443 | 20231215 | 112400 | 301571421000 | 479000 | 479000 | 479000 | 478500 | 445 |
| 444 | 20231215 | 112300 | 301358355500 | 479000 | 478000 | 479000 | 478000 | 460 |
| 445 | 20231215 | 112200 | 301138137000 | 478000 | 478000 | 479000 | 478000 | 742 |
| 446 | 20231215 | 112100 | 300783070500 | 478500 | 479000 | 479000 | 478000 | 746 |
| 447 | 20231215 | 112000 | 300426133000 | 479000 | 478500 | 479000 | 478500 | 544 |
| 448 | 20231215 | 111900 | 300165715500 | 479000 | 478500 | 479000 | 478000 | 1005 |
| 449 | 20231215 | 111800 | 299684826000 | 478000 | 478500 | 478500 | 478000 | 650 |
| 450 | 20231215 | 111700 | 299373949500 | 478500 | 478000 | 478500 | 478000 | 769 |
| 451 | 20231215 | 111600 | 299006028000 | 478500 | 478000 | 478500 | 478000 | 618 |
| 452 | 20231215 | 111500 | 298710447000 | 478500 | 478000 | 478500 | 478000 | 615 |
| 453 | 20231215 | 111400 | 298416351500 | 478500 | 478500 | 479000 | 478000 | 604 |
| 454 | 20231215 | 111300 | 298127405500 | 478500 | 478500 | 479000 | 478500 | 542 |
| 455 | 20231215 | 111200 | 297867897500 | 478500 | 478500 | 479000 | 478000 | 699 |
| 456 | 20231215 | 111100 | 297533507000 | 478000 | 479000 | 479000 | 478000 | 2087 |
| 457 | 20231215 | 111000 | 296534484500 | 478500 | 479000 | 479000 | 478500 | 584 |
| 458 | 20231215 | 110900 | 296254806500 | 479000 | 479000 | 479000 | 478000 | 2326 |
| 459 | 20231215 | 110800 | 295141779000 | 479000 | 478500 | 479000 | 478000 | 898 |
| 460 | 20231215 | 110700 | 294711995000 | 478500 | 478000 | 478500 | 477500 | 1015 |
| 461 | 20231215 | 110600 | 294226705500 | 478000 | 478000 | 478000 | 477500 | 2441 |
| 462 | 20231215 | 110500 | 293060001000 | 477500 | 478000 | 478000 | 477500 | 599 |
| 463 | 20231215 | 110400 | 292773785000 | 478000 | 477000 | 478000 | 477000 | 3080 |
| 464 | 20231215 | 110300 | 291302961500 | 477500 | 477000 | 477500 | 477000 | 951 |
| 465 | 20231215 | 110200 | 290849240000 | 477000 | 477500 | 477500 | 477000 | 2621 |
| 466 | 20231215 | 110100 | 289598642000 | 477000 | 477500 | 477500 | 476500 | 4115 |
| 467 | 20231215 | 110000 | 287635766000 | 477500 | 477500 | 478500 | 477000 | 3304 |
| 468 | 20231215 | 105900 | 286057735500 | 477500 | 477500 | 478500 | 477500 | 2715 |
| 469 | 20231215 | 105800 | 284760209000 | 477500 | 479000 | 479000 | 477500 | 3990 |
| 470 | 20231215 | 105700 | 282852311000 | 479000 | 479500 | 479500 | 478500 | 771 |
| 471 | 20231215 | 105600 | 282483016500 | 479500 | 479000 | 480000 | 478500 | 3312 |
| 472 | 20231215 | 105500 | 280895733000 | 479000 | 479500 | 479500 | 478500 | 1595 |
| 473 | 20231215 | 105400 | 280131879000 | 479000 | 480000 | 480500 | 479000 | 3251 |
| 474 | 20231215 | 105300 | 278572117500 | 480500 | 480000 | 480500 | 480000 | 1202 |
| 475 | 20231215 | 105200 | 277994860500 | 480000 | 480500 | 480500 | 480000 | 607 |
| 476 | 20231215 | 105100 | 277703271500 | 480500 | 480500 | 480500 | 480000 | 1437 |
| 477 | 20231215 | 105000 | 277012852000 | 480500 | 480500 | 480500 | 480000 | 942 |
| 478 | 20231215 | 104900 | 276560330000 | 480500 | 481000 | 481000 | 480000 | 1771 |
| 479 | 20231215 | 104800 | 275709628500 | 481000 | 480000 | 481000 | 479500 | 2727 |
| 480 | 20231215 | 104700 | 274400270500 | 479500 | 480500 | 481000 | 479500 | 1846 |
| 481 | 20231215 | 104600 | 273513837000 | 481000 | 481000 | 481000 | 480500 | 851 |
| 482 | 20231215 | 104500 | 273104707500 | 481000 | 480000 | 481500 | 480000 | 2982 |
| 483 | 20231215 | 104400 | 271670653000 | 480000 | 479500 | 480500 | 479000 | 3335 |
| 484 | 20231215 | 104300 | 270070857500 | 479500 | 479500 | 479500 | 479000 | 900 |
| 485 | 20231215 | 104200 | 269639478000 | 479000 | 479500 | 479500 | 479000 | 1599 |
| 486 | 20231215 | 104100 | 268873438000 | 479000 | 480000 | 480500 | 479000 | 2270 |
| 487 | 20231215 | 104000 | 267784795000 | 480000 | 480500 | 480500 | 480000 | 2578 |
| 488 | 20231215 | 103900 | 266547195000 | 480000 | 481000 | 481500 | 480000 | 2144 |
| 489 | 20231215 | 103800 | 265516413500 | 481000 | 481000 | 481500 | 481000 | 735 |
| 490 | 20231215 | 103700 | 265162689000 | 481500 | 481500 | 481500 | 481000 | 655 |
| 491 | 20231215 | 103600 | 264847483000 | 481500 | 481500 | 482000 | 481000 | 2390 |
| 492 | 20231215 | 103500 | 263696423000 | 481500 | 482000 | 482000 | 481500 | 1617 |
| 493 | 20231215 | 103400 | 262917197000 | 482000 | 481000 | 482000 | 481000 | 1284 |
| 494 | 20231215 | 103300 | 262298469000 | 482000 | 482000 | 482000 | 481000 | 2045 |
| 495 | 20231215 | 103200 | 261313484500 | 481500 | 482500 | 483000 | 481500 | 1595 |
| 496 | 20231215 | 103100 | 260544387500 | 483000 | 481500 | 483000 | 481500 | 3184 |
| 497 | 20231215 | 103000 | 259008874000 | 482000 | 481500 | 482000 | 481000 | 1662 |
| 498 | 20231215 | 102900 | 258208342500 | 481500 | 481500 | 481500 | 481000 | 1456 |
| 499 | 20231215 | 102800 | 257507418000 | 481500 | 481000 | 481500 | 480500 | 1442 |
| 500 | 20231215 | 102700 | 256813547500 | 481000 | 481500 | 481500 | 480500 | 2432 |
| 501 | 20231215 | 102600 | 255643334000 | 481500 | 481000 | 481500 | 480500 | 3484 |
| 502 | 20231215 | 102500 | 253967480000 | 481000 | 482000 | 482500 | 481000 | 2482 |
| 503 | 20231215 | 102400 | 252772205500 | 482000 | 482500 | 483500 | 482000 | 3922 |
| 504 | 20231215 | 102300 | 250879686500 | 483000 | 483500 | 483500 | 482500 | 1741 |
| 505 | 20231215 | 102200 | 250038848500 | 483000 | 483000 | 483500 | 482500 | 1761 |
| 506 | 20231215 | 102100 | 249188093000 | 483000 | 484000 | 484000 | 482500 | 3356 |
| 507 | 20231215 | 102000 | 247566281500 | 484000 | 483500 | 484000 | 483000 | 2242 |
| 508 | 20231215 | 101900 | 246482286000 | 483000 | 484000 | 484000 | 483000 | 5048 |
| 509 | 20231215 | 101800 | 244040641500 | 484500 | 484000 | 484500 | 484000 | 2252 |
| 510 | 20231215 | 101700 | 242950211500 | 484500 | 485000 | 485000 | 484000 | 8674 |
| 511 | 20231215 | 101600 | 238745852500 | 485000 | 484000 | 485000 | 484000 | 9546 |
| 512 | 20231215 | 101500 | 234120902500 | 484500 | 483000 | 484500 | 483000 | 5742 |
| 513 | 20231215 | 101400 | 231342348000 | 483500 | 484500 | 484500 | 483000 | 8419 |
| 514 | 20231215 | 101300 | 227271190500 | 484000 | 482500 | 484500 | 482000 | 30311 |
| 515 | 20231215 | 101200 | 212624967000 | 482000 | 482500 | 482500 | 482000 | 4764 |
| 516 | 20231215 | 101100 | 210326737500 | 482500 | 482000 | 482500 | 481500 | 6863 |
| 517 | 20231215 | 101000 | 207017853500 | 482000 | 480500 | 482000 | 480500 | 5772 |
| 518 | 20231215 | 100900 | 204240361000 | 480500 | 481000 | 481000 | 480500 | 1266 |
| 519 | 20231215 | 100800 | 203631665500 | 480500 | 480000 | 481000 | 480000 | 991 |
| 520 | 20231215 | 100700 | 203155222000 | 480000 | 480500 | 480500 | 480000 | 1882 |
| 521 | 20231215 | 100600 | 202251395500 | 480000 | 481500 | 481500 | 479500 | 3952 |
| 522 | 20231215 | 100500 | 200351865500 | 481500 | 481500 | 481500 | 481000 | 2688 |
| 523 | 20231215 | 100400 | 199057818000 | 481500 | 481500 | 482000 | 481000 | 2671 |
| 524 | 20231215 | 100300 | 197771784000 | 481500 | 482000 | 482000 | 481000 | 3087 |
| 525 | 20231215 | 100200 | 196285385000 | 481500 | 481500 | 482000 | 481000 | 1662 |
| 526 | 20231215 | 100100 | 195485170500 | 481000 | 482500 | 482500 | 480500 | 4793 |
| 527 | 20231215 | 100000 | 193176514000 | 482500 | 481500 | 482500 | 481500 | 7189 |
| 528 | 20231215 | 095900 | 189711396500 | 481500 | 480000 | 482000 | 479500 | 10473 |
| 529 | 20231215 | 095800 | 184676615000 | 479500 | 479500 | 480000 | 479500 | 1573 |
| 530 | 20231215 | 095700 | 183922045500 | 479500 | 479000 | 479500 | 478500 | 3545 |
| 531 | 20231215 | 095600 | 182222597000 | 479000 | 478500 | 479000 | 478000 | 1548 |
| 532 | 20231215 | 095500 | 181481543000 | 478500 | 478000 | 478500 | 477500 | 1970 |
| 533 | 20231215 | 095400 | 180539204000 | 478000 | 478500 | 478500 | 477500 | 3230 |
| 534 | 20231215 | 095300 | 178995151000 | 478000 | 478500 | 479000 | 478000 | 3796 |
| 535 | 20231215 | 095200 | 177179397500 | 478500 | 478500 | 479000 | 478000 | 3401 |
| 536 | 20231215 | 095100 | 175551760000 | 478500 | 479500 | 480000 | 478500 | 4993 |
| 537 | 20231215 | 095000 | 173160056500 | 480000 | 478500 | 480000 | 478500 | 5158 |
| 538 | 20231215 | 094900 | 170687603500 | 478500 | 478500 | 479000 | 478500 | 1461 |
| 539 | 20231215 | 094800 | 169988367500 | 478500 | 479000 | 479000 | 478000 | 3643 |
| 540 | 20231215 | 094700 | 168244789500 | 478500 | 480000 | 480500 | 478500 | 3982 |
| 541 | 20231215 | 094600 | 166335506500 | 480000 | 481000 | 481000 | 480000 | 2533 |
| 542 | 20231215 | 094500 | 165118497000 | 480500 | 482500 | 482500 | 480500 | 6965 |
| 543 | 20231215 | 094400 | 161765001000 | 482000 | 482000 | 482500 | 481500 | 4713 |
| 544 | 20231215 | 094300 | 159493397500 | 482000 | 481500 | 482000 | 481000 | 3796 |
| 545 | 20231215 | 094200 | 157665185000 | 481000 | 481000 | 481500 | 481000 | 2443 |
| 546 | 20231215 | 094100 | 156489258500 | 481500 | 481500 | 481500 | 480500 | 5270 |
| 547 | 20231215 | 094000 | 153953963000 | 481500 | 481000 | 481500 | 481000 | 3758 |
| 548 | 20231215 | 093900 | 152144989000 | 481000 | 480500 | 481500 | 480000 | 6331 |
| 549 | 20231215 | 093800 | 149102258000 | 480500 | 481000 | 481500 | 480000 | 5954 |
| 550 | 20231215 | 093700 | 146240013000 | 480500 | 481000 | 481500 | 480500 | 6718 |
| 551 | 20231215 | 093600 | 143008379000 | 481000 | 482000 | 482500 | 480500 | 9513 |
| 552 | 20231215 | 093500 | 138424049500 | 482000 | 480500 | 482500 | 480000 | 8470 |
| 553 | 20231215 | 093400 | 134344786500 | 480500 | 481500 | 481500 | 479500 | 9670 |
| 554 | 20231215 | 093300 | 129698709000 | 481000 | 482500 | 483000 | 481000 | 13314 |
| 555 | 20231215 | 093200 | 123280195500 | 482500 | 477000 | 482500 | 476500 | 49373 |
| 556 | 20231215 | 093100 | 99594687500 | 477000 | 476500 | 477000 | 476000 | 5272 |
| 557 | 20231215 | 093000 | 97081485000 | 476500 | 475500 | 476500 | 475500 | 7939 |
| 558 | 20231215 | 092900 | 93301901500 | 476000 | 475500 | 476500 | 475000 | 9335 |
| 559 | 20231215 | 092800 | 88858931000 | 476000 | 474500 | 476000 | 474000 | 14147 |
| 560 | 20231215 | 092700 | 82137183500 | 474500 | 474000 | 474500 | 474000 | 2350 |
| 561 | 20231215 | 092600 | 81022625000 | 474000 | 474500 | 474500 | 473500 | 4397 |
| 562 | 20231215 | 092500 | 78938476500 | 474000 | 475000 | 475000 | 474000 | 7495 |
| 563 | 20231215 | 092400 | 75381050500 | 475000 | 473500 | 475000 | 473500 | 12959 |
| 564 | 20231215 | 092300 | 69233729500 | 474000 | 473500 | 474000 | 473000 | 4389 |
| 565 | 20231215 | 092200 | 67155779000 | 473000 | 473500 | 473500 | 473000 | 2999 |
| 566 | 20231215 | 092100 | 65736034000 | 473000 | 472000 | 473500 | 471500 | 5784 |
| 567 | 20231215 | 092000 | 63001675500 | 472000 | 471000 | 472000 | 470500 | 3024 |
| 568 | 20231215 | 091900 | 61576022500 | 471000 | 471500 | 471500 | 470500 | 3398 |
| 569 | 20231215 | 091800 | 59975264000 | 471000 | 470500 | 471500 | 470500 | 4016 |
| 570 | 20231215 | 091700 | 58083937500 | 470500 | 471000 | 471500 | 470500 | 4675 |
| 571 | 20231215 | 091600 | 55882044000 | 471000 | 472000 | 472000 | 471000 | 2860 |
| 572 | 20231215 | 091500 | 54533497000 | 471500 | 472000 | 472500 | 471000 | 3625 |
| 573 | 20231215 | 091400 | 52823844000 | 472000 | 473500 | 474000 | 472000 | 6727 |
| 574 | 20231215 | 091300 | 49641366500 | 473500 | 474000 | 474000 | 473000 | 3568 |
| 575 | 20231215 | 091200 | 47951416500 | 473500 | 474000 | 474000 | 473000 | 7201 |
| 576 | 20231215 | 091100 | 44541329500 | 473500 | 473000 | 474000 | 473000 | 9843 |
| 577 | 20231215 | 091000 | 39881231500 | 473000 | 472000 | 473000 | 472000 | 9716 |
| 578 | 20231215 | 090900 | 35292217500 | 472000 | 471000 | 472000 | 470500 | 5179 |
| 579 | 20231215 | 090800 | 32851106500 | 471000 | 471000 | 471500 | 470500 | 5554 |
| 580 | 20231215 | 090700 | 30234610000 | 471000 | 471500 | 471500 | 470500 | 6777 |
| 581 | 20231215 | 090600 | 27042332000 | 471000 | 471000 | 471500 | 470500 | 6477 |
| 582 | 20231215 | 090500 | 23990875000 | 471000 | 469500 | 471000 | 469500 | 8192 |
| 583 | 20231215 | 090400 | 20139147500 | 469500 | 469000 | 470000 | 469000 | 4947 |
| 584 | 20231215 | 090300 | 17816396500 | 469000 | 469000 | 469500 | 469000 | 1864 |
| 585 | 20231215 | 090200 | 16941705000 | 469000 | 469500 | 470000 | 469000 | 4343 |
| 586 | 20231215 | 090100 | 14902023000 | 469500 | 469500 | 470000 | 468500 | 10207 |
| 587 | 20231215 | 090000 | 10114642500 | 469000 | 469500 | 471500 | 469000 | 21531 |