35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 3 | 20231218 | 184400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 4 | 20231218 | 184300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 5 | 20231218 | 184200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 6 | 20231218 | 184100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 7 | 20231218 | 184000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 8 | 20231218 | 183900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 9 | 20231218 | 183800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 10 | 20231218 | 183700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 11 | 20231218 | 183600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 12 | 20231218 | 183500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 13 | 20231218 | 183400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 14 | 20231218 | 183300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 15 | 20231218 | 183200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 16 | 20231218 | 183100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 17 | 20231218 | 183000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 18 | 20231218 | 182900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 19 | 20231218 | 182800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 20 | 20231218 | 182700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 21 | 20231218 | 182600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 22 | 20231218 | 182500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 23 | 20231218 | 182400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 24 | 20231218 | 182300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 25 | 20231218 | 182200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 26 | 20231218 | 182100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 27 | 20231218 | 182000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 28 | 20231218 | 181900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 29 | 20231218 | 181800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 30 | 20231218 | 181700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 31 | 20231218 | 181600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 32 | 20231218 | 181500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 33 | 20231218 | 181400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 34 | 20231218 | 181300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 35 | 20231218 | 181200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 36 | 20231218 | 181100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 37 | 20231218 | 181000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 38 | 20231218 | 180900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 39 | 20231218 | 180800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 40 | 20231218 | 180700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 41 | 20231218 | 180600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 42 | 20231218 | 180500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 43 | 20231218 | 180400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 44 | 20231218 | 180300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 45 | 20231218 | 180200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 46 | 20231218 | 180100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 47 | 20231218 | 180000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 48 | 20231218 | 175900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 49 | 20231218 | 175800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 50 | 20231218 | 175700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 51 | 20231218 | 175600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 52 | 20231218 | 175500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 53 | 20231218 | 175400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 54 | 20231218 | 175300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 55 | 20231218 | 175200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 56 | 20231218 | 175100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 57 | 20231218 | 175000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 58 | 20231218 | 174900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 59 | 20231218 | 174800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 60 | 20231218 | 174700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 61 | 20231218 | 174600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 62 | 20231218 | 174500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 63 | 20231218 | 174400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 64 | 20231218 | 174300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 65 | 20231218 | 174200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 66 | 20231218 | 174100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 67 | 20231218 | 174000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 68 | 20231218 | 173900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 69 | 20231218 | 173800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 70 | 20231218 | 173700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 71 | 20231218 | 173600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 72 | 20231218 | 173500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 73 | 20231218 | 173400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 74 | 20231218 | 173300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 75 | 20231218 | 173200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 76 | 20231218 | 173100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 77 | 20231218 | 173000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 78 | 20231218 | 172900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 79 | 20231218 | 172800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 80 | 20231218 | 172700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 81 | 20231218 | 172600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 82 | 20231218 | 172500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 83 | 20231218 | 172400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 84 | 20231218 | 172300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 85 | 20231218 | 172200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 86 | 20231218 | 172100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 87 | 20231218 | 172000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 88 | 20231218 | 171900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 89 | 20231218 | 171800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 90 | 20231218 | 171700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 91 | 20231218 | 171600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 92 | 20231218 | 171500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 93 | 20231218 | 171400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 94 | 20231218 | 171300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 95 | 20231218 | 171200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 96 | 20231218 | 171100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 97 | 20231218 | 171000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 98 | 20231218 | 170900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 99 | 20231218 | 170800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 100 | 20231218 | 170700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 101 | 20231218 | 170600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 102 | 20231218 | 170500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 103 | 20231218 | 170400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 104 | 20231218 | 170300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 105 | 20231218 | 170200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 106 | 20231218 | 170100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 107 | 20231218 | 170000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 108 | 20231218 | 165900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 109 | 20231218 | 165800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 110 | 20231218 | 165700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 111 | 20231218 | 165600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 112 | 20231218 | 165500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 113 | 20231218 | 165400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 114 | 20231218 | 165300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 115 | 20231218 | 165200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 116 | 20231218 | 165100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 117 | 20231218 | 165000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 118 | 20231218 | 164900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 119 | 20231218 | 164800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 120 | 20231218 | 164700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 121 | 20231218 | 164600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 122 | 20231218 | 164500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 123 | 20231218 | 164400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 124 | 20231218 | 164300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 125 | 20231218 | 164200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 126 | 20231218 | 164100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 127 | 20231218 | 164000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 128 | 20231218 | 163900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 129 | 20231218 | 163800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 130 | 20231218 | 163700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 131 | 20231218 | 163600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 132 | 20231218 | 163500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 133 | 20231218 | 163400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 134 | 20231218 | 163300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 135 | 20231218 | 163200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 136 | 20231218 | 163100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 137 | 20231218 | 163000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 138 | 20231218 | 162900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 139 | 20231218 | 162800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 140 | 20231218 | 162700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 141 | 20231218 | 162600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 142 | 20231218 | 162500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 143 | 20231218 | 162400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 144 | 20231218 | 162300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 145 | 20231218 | 162200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 146 | 20231218 | 162100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 147 | 20231218 | 162000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 148 | 20231218 | 161900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 149 | 20231218 | 161800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 150 | 20231218 | 161700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 151 | 20231218 | 161600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 152 | 20231218 | 161500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 153 | 20231218 | 161400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 154 | 20231218 | 161300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 155 | 20231218 | 161200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 156 | 20231218 | 161100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 157 | 20231218 | 161000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 158 | 20231218 | 160900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 159 | 20231218 | 160800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 160 | 20231218 | 160700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 161 | 20231218 | 160600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 162 | 20231218 | 160500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 163 | 20231218 | 160400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 164 | 20231218 | 160300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 165 | 20231218 | 160200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 166 | 20231218 | 160100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 167 | 20231218 | 160000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 168 | 20231218 | 155900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 169 | 20231218 | 155800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 170 | 20231218 | 155700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 171 | 20231218 | 155600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 172 | 20231218 | 155500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 173 | 20231218 | 155400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 174 | 20231218 | 155300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 175 | 20231218 | 155200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 176 | 20231218 | 155100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 177 | 20231218 | 155000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 178 | 20231218 | 154900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 179 | 20231218 | 154800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 180 | 20231218 | 154700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 181 | 20231218 | 154600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 182 | 20231218 | 154500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 183 | 20231218 | 154400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 184 | 20231218 | 154300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 185 | 20231218 | 154200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 186 | 20231218 | 154100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 187 | 20231218 | 154000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 188 | 20231218 | 153900 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 189 | 20231218 | 153800 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 190 | 20231218 | 153700 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 191 | 20231218 | 153600 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 192 | 20231218 | 153500 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 193 | 20231218 | 153400 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 194 | 20231218 | 153300 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 195 | 20231218 | 153200 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 196 | 20231218 | 153100 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 197 | 20231218 | 153000 | 417148757500 | 489500 | 489500 | 489500 | 489500 | 37220 |
| 198 | 20231218 | 152900 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 199 | 20231218 | 152800 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 200 | 20231218 | 152700 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 201 | 20231218 | 152600 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 202 | 20231218 | 152500 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 203 | 20231218 | 152400 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 204 | 20231218 | 152300 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 205 | 20231218 | 152200 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 206 | 20231218 | 152100 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 207 | 20231218 | 152000 | 398929567500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 208 | 20231218 | 151900 | 398929567500 | 488000 | 488000 | 488000 | 487500 | 1990 |
| 209 | 20231218 | 151800 | 397958814500 | 488000 | 487000 | 488000 | 487000 | 1638 |
| 210 | 20231218 | 151700 | 397160374500 | 487500 | 487500 | 487500 | 487000 | 589 |
| 211 | 20231218 | 151600 | 396873343500 | 487500 | 487500 | 487500 | 487000 | 1343 |
| 212 | 20231218 | 151500 | 396219142500 | 487000 | 486500 | 487500 | 486500 | 2236 |
| 213 | 20231218 | 151400 | 395130476500 | 486500 | 487000 | 487500 | 486500 | 1288 |
| 214 | 20231218 | 151300 | 394503402500 | 486500 | 487000 | 487500 | 486500 | 1866 |
| 215 | 20231218 | 151200 | 393594589500 | 487000 | 486000 | 487000 | 486000 | 2089 |
| 216 | 20231218 | 151100 | 392578476500 | 486000 | 486000 | 487000 | 486000 | 2858 |
| 217 | 20231218 | 151000 | 391188294500 | 486000 | 487000 | 487000 | 485500 | 1779 |
| 218 | 20231218 | 150900 | 390323625500 | 486500 | 486500 | 487000 | 486000 | 6314 |
| 219 | 20231218 | 150800 | 387253787000 | 486500 | 487000 | 487500 | 486500 | 4692 |
| 220 | 20231218 | 150700 | 384969827500 | 487500 | 487000 | 487500 | 487000 | 1158 |
| 221 | 20231218 | 150600 | 384405704000 | 487500 | 487500 | 487500 | 487000 | 1355 |
| 222 | 20231218 | 150500 | 383745614000 | 487000 | 487500 | 488000 | 487000 | 4128 |
| 223 | 20231218 | 150400 | 381733245500 | 487500 | 487000 | 487500 | 487000 | 1913 |
| 224 | 20231218 | 150300 | 380801164500 | 487000 | 487500 | 488000 | 487000 | 2159 |
| 225 | 20231218 | 150200 | 379748867000 | 487500 | 488000 | 488500 | 487500 | 5812 |
| 226 | 20231218 | 150100 | 376912963500 | 488000 | 488500 | 489000 | 488000 | 1890 |
| 227 | 20231218 | 150000 | 375989775000 | 489000 | 489000 | 489000 | 488500 | 1300 |
| 228 | 20231218 | 145900 | 375354634500 | 488500 | 489000 | 489500 | 488500 | 1145 |
| 229 | 20231218 | 145800 | 374794952000 | 489000 | 489000 | 489500 | 489000 | 1592 |
| 230 | 20231218 | 145700 | 374016413500 | 489500 | 489000 | 489500 | 489000 | 1110 |
| 231 | 20231218 | 145600 | 373473489000 | 489500 | 489000 | 489500 | 489000 | 1036 |
| 232 | 20231218 | 145500 | 372966737000 | 489500 | 489500 | 489500 | 489000 | 1217 |
| 233 | 20231218 | 145400 | 372371507500 | 489000 | 489000 | 489500 | 488500 | 2834 |
| 234 | 20231218 | 145300 | 370986411500 | 489000 | 489000 | 489500 | 488500 | 2152 |
| 235 | 20231218 | 145200 | 369934147000 | 489000 | 489000 | 489500 | 489000 | 1255 |
| 236 | 20231218 | 145100 | 369320224500 | 489000 | 489500 | 489500 | 489000 | 1392 |
| 237 | 20231218 | 145000 | 368639268000 | 489500 | 489500 | 490000 | 489000 | 3312 |
| 238 | 20231218 | 144900 | 367017948000 | 489500 | 490000 | 490500 | 489500 | 7196 |
| 239 | 20231218 | 144800 | 363492571000 | 490000 | 490000 | 490500 | 490000 | 1015 |
| 240 | 20231218 | 144700 | 362995122000 | 490000 | 490000 | 490500 | 490000 | 1464 |
| 241 | 20231218 | 144600 | 362277628000 | 490000 | 490500 | 491000 | 490000 | 1469 |
| 242 | 20231218 | 144500 | 361557189000 | 490500 | 490500 | 491000 | 490000 | 1128 |
| 243 | 20231218 | 144400 | 361003856500 | 490500 | 490000 | 490500 | 490000 | 1764 |
| 244 | 20231218 | 144300 | 360138913500 | 490500 | 490000 | 490500 | 490000 | 1011 |
| 245 | 20231218 | 144200 | 359643313500 | 490500 | 490500 | 491000 | 490000 | 2256 |
| 246 | 20231218 | 144100 | 358537015000 | 491000 | 490500 | 491000 | 490500 | 1313 |
| 247 | 20231218 | 144000 | 357892870000 | 491000 | 490500 | 491000 | 490500 | 719 |
| 248 | 20231218 | 143900 | 357540104000 | 490500 | 491500 | 491500 | 490500 | 2492 |
| 249 | 20231218 | 143800 | 356316697500 | 491000 | 491000 | 491500 | 490500 | 1515 |
| 250 | 20231218 | 143700 | 355572841500 | 490500 | 491000 | 491000 | 490500 | 1483 |
| 251 | 20231218 | 143600 | 354845127000 | 490500 | 491000 | 491000 | 490500 | 636 |
| 252 | 20231218 | 143500 | 354533056500 | 490500 | 491000 | 491500 | 490500 | 935 |
| 253 | 20231218 | 143400 | 354074139000 | 491500 | 491500 | 492000 | 491000 | 1909 |
| 254 | 20231218 | 143300 | 353135923500 | 491000 | 491000 | 491500 | 491000 | 1133 |
| 255 | 20231218 | 143200 | 352579556500 | 491500 | 491500 | 491500 | 491000 | 712 |
| 256 | 20231218 | 143100 | 352229920500 | 491500 | 491000 | 491500 | 491000 | 937 |
| 257 | 20231218 | 143000 | 351769743000 | 491000 | 491000 | 491500 | 491000 | 856 |
| 258 | 20231218 | 142900 | 351349272500 | 491000 | 491500 | 492000 | 491000 | 1378 |
| 259 | 20231218 | 142800 | 350672070000 | 491500 | 491000 | 491500 | 491000 | 1872 |
| 260 | 20231218 | 142700 | 349752597500 | 491500 | 491000 | 491500 | 491000 | 854 |
| 261 | 20231218 | 142600 | 349333180500 | 491500 | 491500 | 492000 | 491000 | 1058 |
| 262 | 20231218 | 142500 | 348813169500 | 491500 | 491500 | 492000 | 491500 | 784 |
| 263 | 20231218 | 142400 | 348427761500 | 492000 | 491500 | 492000 | 491500 | 906 |
| 264 | 20231218 | 142300 | 347982236000 | 491500 | 492000 | 492000 | 491500 | 853 |
| 265 | 20231218 | 142200 | 347562860000 | 491500 | 492000 | 492000 | 491500 | 722 |
| 266 | 20231218 | 142100 | 347207969000 | 491500 | 491500 | 492000 | 491500 | 1031 |
| 267 | 20231218 | 142000 | 346701191000 | 492000 | 491500 | 492000 | 491000 | 934 |
| 268 | 20231218 | 141900 | 346242186500 | 491500 | 492000 | 492000 | 491000 | 1430 |
| 269 | 20231218 | 141800 | 345539332500 | 491500 | 492000 | 492000 | 491500 | 1045 |
| 270 | 20231218 | 141700 | 345025497500 | 492000 | 492000 | 492500 | 491500 | 1086 |
| 271 | 20231218 | 141600 | 344491304500 | 492000 | 492000 | 492500 | 492000 | 861 |
| 272 | 20231218 | 141500 | 344067647000 | 492000 | 492000 | 492500 | 492000 | 1155 |
| 273 | 20231218 | 141400 | 343499341500 | 492500 | 492000 | 492500 | 492000 | 734 |
| 274 | 20231218 | 141300 | 343138110000 | 492500 | 492500 | 493000 | 492000 | 580 |
| 275 | 20231218 | 141200 | 342852406000 | 493000 | 493500 | 493500 | 492500 | 880 |
| 276 | 20231218 | 141100 | 342418673000 | 493000 | 492500 | 493500 | 492000 | 1079 |
| 277 | 20231218 | 141000 | 341886928500 | 492500 | 492000 | 492500 | 491500 | 2232 |
| 278 | 20231218 | 140900 | 340788324000 | 492000 | 491500 | 492500 | 491500 | 1134 |
| 279 | 20231218 | 140800 | 340230661000 | 491500 | 492000 | 492500 | 491500 | 1018 |
| 280 | 20231218 | 140700 | 339730152000 | 492000 | 491500 | 492500 | 491500 | 2529 |
| 281 | 20231218 | 140600 | 338486053000 | 491500 | 492000 | 492000 | 491500 | 3148 |
| 282 | 20231218 | 140500 | 336938494000 | 492000 | 492500 | 492500 | 491500 | 2321 |
| 283 | 20231218 | 140400 | 335796849000 | 492000 | 493500 | 493500 | 492000 | 6132 |
| 284 | 20231218 | 140300 | 332776294500 | 493500 | 494000 | 494000 | 493000 | 2629 |
| 285 | 20231218 | 140200 | 331479207500 | 493500 | 494000 | 495000 | 493500 | 2411 |
| 286 | 20231218 | 140100 | 330287561500 | 494000 | 494000 | 495000 | 494000 | 2244 |
| 287 | 20231218 | 140000 | 329178185000 | 494500 | 494000 | 495000 | 494000 | 2153 |
| 288 | 20231218 | 135900 | 328113668000 | 494500 | 493500 | 495000 | 493500 | 1623 |
| 289 | 20231218 | 135800 | 327311101000 | 494000 | 495000 | 495000 | 493500 | 2118 |
| 290 | 20231218 | 135700 | 326264074000 | 494500 | 495000 | 495000 | 494500 | 919 |
| 291 | 20231218 | 135600 | 325809246500 | 494500 | 494500 | 495000 | 494500 | 519 |
| 292 | 20231218 | 135500 | 325552464000 | 494500 | 495000 | 495000 | 494500 | 577 |
| 293 | 20231218 | 135400 | 325266911500 | 495000 | 494500 | 495000 | 494500 | 909 |
| 294 | 20231218 | 135300 | 324817108000 | 494500 | 495000 | 495000 | 494500 | 654 |
| 295 | 20231218 | 135200 | 324493420500 | 495000 | 495000 | 495000 | 494500 | 987 |
| 296 | 20231218 | 135100 | 324005003000 | 494500 | 494000 | 495000 | 493500 | 4000 |
| 297 | 20231218 | 135000 | 322026190000 | 494000 | 494000 | 494500 | 493500 | 3114 |
| 298 | 20231218 | 134900 | 320487796500 | 494500 | 493500 | 494500 | 493500 | 1266 |
| 299 | 20231218 | 134800 | 319862162000 | 493500 | 493500 | 494000 | 493500 | 512 |
| 300 | 20231218 | 134700 | 319609384000 | 494000 | 493500 | 494000 | 493500 | 1190 |
| 301 | 20231218 | 134600 | 319021549000 | 494000 | 493500 | 494500 | 493500 | 627 |
| 302 | 20231218 | 134500 | 318711938000 | 494000 | 494000 | 494500 | 493000 | 2084 |
| 303 | 20231218 | 134400 | 317683024000 | 494500 | 494500 | 494500 | 494000 | 580 |
| 304 | 20231218 | 134300 | 317396445500 | 494500 | 494000 | 494500 | 494000 | 477 |
| 305 | 20231218 | 134200 | 317160742000 | 494500 | 494500 | 495000 | 494000 | 277 |
| 306 | 20231218 | 134100 | 317023758500 | 495000 | 494500 | 495000 | 494000 | 712 |
| 307 | 20231218 | 134000 | 316671716500 | 494500 | 493500 | 494500 | 493500 | 1488 |
| 308 | 20231218 | 133900 | 315936410000 | 493500 | 493500 | 494500 | 493500 | 801 |
| 309 | 20231218 | 133800 | 315540757000 | 493500 | 493500 | 494000 | 493500 | 610 |
| 310 | 20231218 | 133700 | 315239462500 | 493500 | 493500 | 494000 | 493000 | 2903 |
| 311 | 20231218 | 133600 | 313806674500 | 493500 | 494000 | 494000 | 493500 | 385 |
| 312 | 20231218 | 133500 | 313616529000 | 494000 | 493500 | 494000 | 493500 | 544 |
| 313 | 20231218 | 133400 | 313347884500 | 494000 | 494500 | 494500 | 493500 | 871 |
| 314 | 20231218 | 133300 | 312917626500 | 494500 | 495000 | 495500 | 494000 | 2143 |
| 315 | 20231218 | 133200 | 311857407000 | 495500 | 495000 | 495500 | 495000 | 564 |
| 316 | 20231218 | 133100 | 311578041000 | 495000 | 495000 | 495500 | 495000 | 647 |
| 317 | 20231218 | 133000 | 311257651500 | 495000 | 495000 | 495500 | 494500 | 2744 |
| 318 | 20231218 | 132900 | 309899259000 | 494500 | 494500 | 495000 | 494500 | 907 |
| 319 | 20231218 | 132800 | 309450495000 | 494500 | 494000 | 495000 | 494000 | 1745 |
| 320 | 20231218 | 132700 | 308587658000 | 494000 | 494000 | 494000 | 493500 | 740 |
| 321 | 20231218 | 132600 | 308222133500 | 493500 | 493000 | 494000 | 493000 | 492 |
| 322 | 20231218 | 132500 | 307979314500 | 493500 | 493000 | 493500 | 492500 | 2261 |
| 323 | 20231218 | 132400 | 306864051000 | 493000 | 492500 | 493000 | 492500 | 1561 |
| 324 | 20231218 | 132300 | 306094503500 | 492500 | 493000 | 493000 | 492500 | 616 |
| 325 | 20231218 | 132200 | 305790998000 | 493000 | 492500 | 493000 | 492000 | 1615 |
| 326 | 20231218 | 132100 | 304995580000 | 492500 | 492500 | 492500 | 492000 | 311 |
| 327 | 20231218 | 132000 | 304842493500 | 492000 | 491500 | 492500 | 491500 | 1356 |
| 328 | 20231218 | 131900 | 304175404500 | 492000 | 492000 | 492500 | 491500 | 921 |
| 329 | 20231218 | 131800 | 303722264000 | 492500 | 492000 | 492500 | 492000 | 513 |
| 330 | 20231218 | 131700 | 303469826500 | 492000 | 492000 | 492500 | 492000 | 2451 |
| 331 | 20231218 | 131600 | 302263724000 | 492000 | 492500 | 492500 | 492000 | 1177 |
| 332 | 20231218 | 131500 | 301684490500 | 492000 | 492500 | 493000 | 492000 | 2609 |
| 333 | 20231218 | 131400 | 300399526500 | 493000 | 493000 | 493500 | 493000 | 3661 |
| 334 | 20231218 | 131300 | 298594581500 | 493500 | 493500 | 494000 | 493000 | 2912 |
| 335 | 20231218 | 131200 | 297157688000 | 493500 | 494000 | 494500 | 493500 | 1580 |
| 336 | 20231218 | 131100 | 296377180500 | 494000 | 494000 | 494500 | 494000 | 495 |
| 337 | 20231218 | 131000 | 296132598000 | 494500 | 494000 | 494500 | 494000 | 1382 |
| 338 | 20231218 | 130900 | 295449699500 | 494000 | 494500 | 494500 | 494000 | 371 |
| 339 | 20231218 | 130800 | 295266362000 | 494000 | 495000 | 495000 | 494000 | 1752 |
| 340 | 20231218 | 130700 | 294399993000 | 494500 | 494500 | 495000 | 494500 | 399 |
| 341 | 20231218 | 130600 | 294202565000 | 494500 | 495000 | 495000 | 494500 | 860 |
| 342 | 20231218 | 130500 | 293777114500 | 494500 | 495000 | 495000 | 494500 | 376 |
| 343 | 20231218 | 130400 | 293591146500 | 494500 | 495000 | 495000 | 494500 | 643 |
| 344 | 20231218 | 130300 | 293273009500 | 494500 | 494500 | 495000 | 494500 | 418 |
| 345 | 20231218 | 130200 | 293066207000 | 494500 | 495000 | 495000 | 494500 | 367 |
| 346 | 20231218 | 130100 | 292884634000 | 494500 | 494500 | 495000 | 494500 | 842 |
| 347 | 20231218 | 130000 | 292467974000 | 494500 | 495000 | 495000 | 494500 | 333 |
| 348 | 20231218 | 125900 | 292303200000 | 494500 | 494500 | 495000 | 494500 | 357 |
| 349 | 20231218 | 125800 | 292126610500 | 494500 | 495000 | 495000 | 494500 | 431 |
| 350 | 20231218 | 125700 | 291913320500 | 495000 | 494500 | 495000 | 494500 | 528 |
| 351 | 20231218 | 125600 | 291652101500 | 495000 | 494500 | 495000 | 494500 | 260 |
| 352 | 20231218 | 125500 | 291523427500 | 495000 | 495000 | 495000 | 494500 | 162 |
| 353 | 20231218 | 125400 | 291443274500 | 495000 | 495500 | 495500 | 494500 | 2176 |
| 354 | 20231218 | 125300 | 290366266500 | 495500 | 495000 | 495500 | 495000 | 330 |
| 355 | 20231218 | 125200 | 290202802500 | 495000 | 496000 | 496000 | 495000 | 1798 |
| 356 | 20231218 | 125100 | 289311879000 | 495500 | 495500 | 496000 | 495500 | 1027 |
| 357 | 20231218 | 125000 | 288802865500 | 496000 | 496000 | 496000 | 495500 | 703 |
| 358 | 20231218 | 124900 | 288454426500 | 495500 | 495500 | 496000 | 495000 | 3175 |
| 359 | 20231218 | 124800 | 286881097000 | 495500 | 495000 | 495500 | 494500 | 3047 |
| 360 | 20231218 | 124700 | 285372552000 | 495000 | 495000 | 495000 | 494500 | 833 |
| 361 | 20231218 | 124600 | 284960258000 | 495000 | 495000 | 495000 | 494500 | 867 |
| 362 | 20231218 | 124500 | 284531311500 | 495000 | 494500 | 495000 | 494500 | 597 |
| 363 | 20231218 | 124400 | 284235911000 | 494500 | 494500 | 495000 | 494500 | 688 |
| 364 | 20231218 | 124300 | 283895430000 | 494500 | 494000 | 495000 | 494000 | 2000 |
| 365 | 20231218 | 124200 | 282906338000 | 494500 | 493500 | 494500 | 493500 | 2260 |
| 366 | 20231218 | 124100 | 281789780500 | 493500 | 493500 | 494000 | 493500 | 298 |
| 367 | 20231218 | 124000 | 281642638000 | 493500 | 494000 | 494000 | 493500 | 691 |
| 368 | 20231218 | 123900 | 281301478000 | 493500 | 493500 | 494000 | 493500 | 631 |
| 369 | 20231218 | 123800 | 280989923500 | 494000 | 494000 | 494000 | 493500 | 220 |
| 370 | 20231218 | 123700 | 280881263500 | 494000 | 494000 | 494500 | 493500 | 602 |
| 371 | 20231218 | 123600 | 280583876500 | 494000 | 494500 | 494500 | 494000 | 725 |
| 372 | 20231218 | 123500 | 280225556500 | 494000 | 494500 | 494500 | 494000 | 827 |
| 373 | 20231218 | 123400 | 279816926500 | 494500 | 494000 | 494500 | 494000 | 524 |
| 374 | 20231218 | 123300 | 279558053000 | 494000 | 494000 | 494500 | 493500 | 675 |
| 375 | 20231218 | 123200 | 279224530000 | 494000 | 494000 | 494500 | 494000 | 2941 |
| 376 | 20231218 | 123100 | 277771551000 | 494500 | 494000 | 494500 | 494000 | 782 |
| 377 | 20231218 | 123000 | 277385070500 | 494500 | 494500 | 494500 | 494000 | 367 |
| 378 | 20231218 | 122900 | 277203670500 | 494500 | 494000 | 494500 | 494000 | 442 |
| 379 | 20231218 | 122800 | 276985129000 | 494500 | 494500 | 495000 | 494000 | 2196 |
| 380 | 20231218 | 122700 | 275899171000 | 495000 | 495000 | 495000 | 494500 | 1256 |
| 381 | 20231218 | 122600 | 275277867000 | 494500 | 494500 | 495000 | 494500 | 1089 |
| 382 | 20231218 | 122500 | 274738890500 | 495000 | 494500 | 495000 | 494000 | 727 |
| 383 | 20231218 | 122400 | 274379249000 | 494500 | 494500 | 494500 | 494000 | 1625 |
| 384 | 20231218 | 122300 | 273575704500 | 494500 | 494000 | 494500 | 494000 | 321 |
| 385 | 20231218 | 122200 | 273417044500 | 494000 | 494000 | 494500 | 494000 | 491 |
| 386 | 20231218 | 122100 | 273174287500 | 494000 | 494000 | 494500 | 494000 | 557 |
| 387 | 20231218 | 122000 | 272899040500 | 494500 | 494000 | 494500 | 494000 | 263 |
| 388 | 20231218 | 121900 | 272769073500 | 494000 | 494500 | 494500 | 494000 | 466 |
| 389 | 20231218 | 121800 | 272538806500 | 494500 | 493500 | 494500 | 493500 | 973 |
| 390 | 20231218 | 121700 | 272058074000 | 493500 | 493500 | 494000 | 493500 | 309 |
| 391 | 20231218 | 121600 | 271905464500 | 493500 | 494000 | 494000 | 493500 | 409 |
| 392 | 20231218 | 121500 | 271703464500 | 494000 | 494000 | 494500 | 493500 | 964 |
| 393 | 20231218 | 121400 | 271227237500 | 494000 | 494500 | 494500 | 494000 | 608 |
| 394 | 20231218 | 121300 | 270926772000 | 494000 | 494500 | 494500 | 494000 | 1006 |
| 395 | 20231218 | 121200 | 270429749000 | 494000 | 494500 | 494500 | 494000 | 343 |
| 396 | 20231218 | 121100 | 270260165000 | 494500 | 494500 | 494500 | 494000 | 1718 |
| 397 | 20231218 | 121000 | 269410934500 | 494500 | 494500 | 495000 | 494000 | 1341 |
| 398 | 20231218 | 120900 | 268747837500 | 494500 | 494500 | 494500 | 493500 | 980 |
| 399 | 20231218 | 120800 | 268263582000 | 494500 | 494000 | 494500 | 493500 | 613 |
| 400 | 20231218 | 120700 | 267960752000 | 493500 | 494000 | 494000 | 493500 | 697 |
| 401 | 20231218 | 120600 | 267616514000 | 494000 | 494000 | 494000 | 493500 | 2307 |
| 402 | 20231218 | 120500 | 266477001500 | 494000 | 494500 | 494500 | 494000 | 1001 |
| 403 | 20231218 | 120400 | 265982243500 | 494500 | 494000 | 495000 | 494000 | 1272 |
| 404 | 20231218 | 120300 | 265353349000 | 494000 | 494000 | 494500 | 494000 | 1084 |
| 405 | 20231218 | 120200 | 264817420000 | 494000 | 494500 | 494500 | 494000 | 1153 |
| 406 | 20231218 | 120100 | 264247627500 | 494500 | 494500 | 495000 | 494000 | 2861 |
| 407 | 20231218 | 120000 | 262833097500 | 494000 | 494000 | 494500 | 493500 | 2715 |
| 408 | 20231218 | 115900 | 261491912500 | 493500 | 493500 | 494000 | 493500 | 303 |
| 409 | 20231218 | 115800 | 261342345000 | 494000 | 493500 | 494000 | 493500 | 429 |
| 410 | 20231218 | 115700 | 261130533000 | 494000 | 494000 | 494000 | 493500 | 513 |
| 411 | 20231218 | 115600 | 260877311500 | 493500 | 494000 | 494000 | 493500 | 988 |
| 412 | 20231218 | 115500 | 260389646500 | 494000 | 494000 | 494500 | 493500 | 1350 |
| 413 | 20231218 | 115400 | 259722928000 | 494000 | 494500 | 494500 | 494000 | 922 |
| 414 | 20231218 | 115300 | 259267351500 | 494000 | 494500 | 494500 | 494000 | 575 |
| 415 | 20231218 | 115200 | 258983052500 | 494000 | 494500 | 494500 | 494000 | 1400 |
| 416 | 20231218 | 115100 | 258291386500 | 494500 | 494500 | 494500 | 494000 | 1223 |
| 417 | 20231218 | 115000 | 257686645500 | 494500 | 494000 | 494500 | 494000 | 951 |
| 418 | 20231218 | 114900 | 257216795500 | 494500 | 494000 | 494500 | 494000 | 439 |
| 419 | 20231218 | 114800 | 256999824000 | 494000 | 494000 | 494500 | 493500 | 2275 |
| 420 | 20231218 | 114700 | 255876247000 | 494000 | 493500 | 494000 | 493500 | 558 |
| 421 | 20231218 | 114600 | 255600706000 | 493500 | 494500 | 494500 | 493500 | 514 |
| 422 | 20231218 | 114500 | 255346924500 | 494000 | 494000 | 494500 | 494000 | 708 |
| 423 | 20231218 | 114400 | 254997117500 | 494500 | 494000 | 494500 | 494000 | 1305 |
| 424 | 20231218 | 114300 | 254352356000 | 494000 | 494000 | 494500 | 493500 | 2734 |
| 425 | 20231218 | 114200 | 253001688000 | 494000 | 494000 | 494500 | 494000 | 698 |
| 426 | 20231218 | 114100 | 252656742500 | 494500 | 494500 | 494500 | 494000 | 884 |
| 427 | 20231218 | 114000 | 252219700000 | 494500 | 494500 | 495000 | 494500 | 1138 |
| 428 | 20231218 | 113900 | 251656833500 | 495000 | 494500 | 495000 | 494500 | 1385 |
| 429 | 20231218 | 113800 | 250971438000 | 495000 | 494500 | 495000 | 494000 | 1939 |
| 430 | 20231218 | 113700 | 250012324000 | 495000 | 494500 | 495000 | 494500 | 1284 |
| 431 | 20231218 | 113600 | 249377231000 | 494500 | 494500 | 495000 | 494000 | 1778 |
| 432 | 20231218 | 113500 | 248498016500 | 494500 | 494500 | 494500 | 494000 | 600 |
| 433 | 20231218 | 113400 | 248201394500 | 494000 | 494000 | 494500 | 494000 | 575 |
| 434 | 20231218 | 113300 | 247917109000 | 494000 | 493500 | 494500 | 493500 | 641 |
| 435 | 20231218 | 113200 | 247600342000 | 493500 | 494000 | 494000 | 493500 | 956 |
| 436 | 20231218 | 113100 | 247128159000 | 493500 | 493000 | 494000 | 493000 | 835 |
| 437 | 20231218 | 113000 | 246715957000 | 493500 | 493000 | 493500 | 493000 | 561 |
| 438 | 20231218 | 112900 | 246439119500 | 493000 | 493500 | 493500 | 493000 | 386 |
| 439 | 20231218 | 112800 | 246248714500 | 493000 | 493500 | 493500 | 493000 | 739 |
| 440 | 20231218 | 112700 | 245884298000 | 493000 | 493000 | 493500 | 493000 | 953 |
| 441 | 20231218 | 112600 | 245414177000 | 493500 | 494000 | 494000 | 493000 | 634 |
| 442 | 20231218 | 112500 | 245101267500 | 493500 | 494000 | 494000 | 493500 | 2003 |
| 443 | 20231218 | 112400 | 244112669500 | 493500 | 493500 | 494000 | 493500 | 689 |
| 444 | 20231218 | 112300 | 243772334000 | 494000 | 493500 | 494000 | 493500 | 768 |
| 445 | 20231218 | 112200 | 243393172500 | 494000 | 493000 | 494000 | 493000 | 1403 |
| 446 | 20231218 | 112100 | 242700704500 | 493500 | 492500 | 493500 | 492000 | 1726 |
| 447 | 20231218 | 112000 | 241850215000 | 492000 | 492500 | 493000 | 492000 | 1259 |
| 448 | 20231218 | 111900 | 241230137500 | 492500 | 493000 | 493000 | 492500 | 1061 |
| 449 | 20231218 | 111800 | 240707267000 | 492500 | 491500 | 493000 | 491500 | 866 |
| 450 | 20231218 | 111700 | 240280897000 | 491500 | 492000 | 492500 | 491000 | 3578 |
| 451 | 20231218 | 111600 | 238521584500 | 492000 | 492500 | 492500 | 491500 | 3767 |
| 452 | 20231218 | 111500 | 236668319500 | 492500 | 492000 | 492500 | 492000 | 951 |
| 453 | 20231218 | 111400 | 236200043500 | 492000 | 492000 | 492500 | 492000 | 615 |
| 454 | 20231218 | 111300 | 235897291000 | 492500 | 492000 | 492500 | 492000 | 1372 |
| 455 | 20231218 | 111200 | 235222198500 | 492500 | 492500 | 492500 | 492000 | 784 |
| 456 | 20231218 | 111100 | 234836202000 | 492500 | 492000 | 492500 | 491500 | 1004 |
| 457 | 20231218 | 111000 | 234342136500 | 492000 | 493000 | 493000 | 492000 | 1605 |
| 458 | 20231218 | 110900 | 233552110500 | 493000 | 493500 | 494000 | 492500 | 1558 |
| 459 | 20231218 | 110800 | 232784006500 | 493500 | 494000 | 494000 | 493000 | 2793 |
| 460 | 20231218 | 110700 | 231405172500 | 494500 | 494500 | 494500 | 494000 | 546 |
| 461 | 20231218 | 110600 | 231135259500 | 494500 | 494500 | 494500 | 494000 | 1807 |
| 462 | 20231218 | 110500 | 230242022000 | 494000 | 493500 | 494500 | 493500 | 924 |
| 463 | 20231218 | 110400 | 229785426500 | 493500 | 493500 | 494500 | 493500 | 1692 |
| 464 | 20231218 | 110300 | 228949580000 | 494000 | 495000 | 495000 | 493500 | 2768 |
| 465 | 20231218 | 110200 | 227581785500 | 494500 | 494500 | 495000 | 494500 | 1366 |
| 466 | 20231218 | 110100 | 226906093500 | 495000 | 494000 | 495000 | 494000 | 891 |
| 467 | 20231218 | 110000 | 226465463500 | 494500 | 494500 | 495000 | 494000 | 1088 |
| 468 | 20231218 | 105900 | 225927603000 | 494000 | 494000 | 495000 | 493500 | 2455 |
| 469 | 20231218 | 105800 | 224714547000 | 494000 | 495000 | 495000 | 494000 | 3011 |
| 470 | 20231218 | 105700 | 223225871500 | 495000 | 496000 | 496000 | 494500 | 5091 |
| 471 | 20231218 | 105600 | 220702883000 | 496000 | 495000 | 496000 | 494500 | 5184 |
| 472 | 20231218 | 105500 | 218135545500 | 495000 | 494500 | 495000 | 494000 | 4203 |
| 473 | 20231218 | 105400 | 216055514500 | 494500 | 494500 | 494500 | 494000 | 2686 |
| 474 | 20231218 | 105300 | 214727350000 | 494500 | 493500 | 494500 | 493500 | 2681 |
| 475 | 20231218 | 105200 | 213403022000 | 493500 | 493500 | 493500 | 493000 | 1083 |
| 476 | 20231218 | 105100 | 212868617500 | 493500 | 493500 | 493500 | 493000 | 1748 |
| 477 | 20231218 | 105000 | 212006570000 | 493500 | 493000 | 493500 | 492500 | 1513 |
| 478 | 20231218 | 104900 | 211260548000 | 493000 | 492000 | 493000 | 492000 | 650 |
| 479 | 20231218 | 104800 | 210940253500 | 492500 | 491000 | 492500 | 490500 | 2917 |
| 480 | 20231218 | 104700 | 209505659500 | 491000 | 491000 | 491000 | 490500 | 634 |
| 481 | 20231218 | 104600 | 209194489500 | 490500 | 491000 | 491000 | 490500 | 1826 |
| 482 | 20231218 | 104500 | 208298419500 | 491500 | 491000 | 491500 | 491000 | 506 |
| 483 | 20231218 | 104400 | 208049928000 | 491500 | 491000 | 491500 | 491000 | 1027 |
| 484 | 20231218 | 104300 | 207545447000 | 491000 | 490500 | 491500 | 490500 | 2335 |
| 485 | 20231218 | 104200 | 206399152500 | 490500 | 490500 | 491000 | 490500 | 949 |
| 486 | 20231218 | 104100 | 205933383000 | 490500 | 491000 | 491500 | 490500 | 855 |
| 487 | 20231218 | 104000 | 205513628000 | 491000 | 491500 | 491500 | 491000 | 781 |
| 488 | 20231218 | 103900 | 205129999000 | 491000 | 491000 | 491500 | 491000 | 1388 |
| 489 | 20231218 | 103800 | 204448329000 | 491500 | 492000 | 492500 | 491000 | 1786 |
| 490 | 20231218 | 103700 | 203570403500 | 492000 | 492000 | 492500 | 491500 | 2128 |
| 491 | 20231218 | 103600 | 202523322500 | 492000 | 493000 | 493500 | 492000 | 2978 |
| 492 | 20231218 | 103500 | 201056222000 | 493000 | 493500 | 493500 | 492500 | 2371 |
| 493 | 20231218 | 103400 | 199887132500 | 493000 | 493500 | 494000 | 493000 | 718 |
| 494 | 20231218 | 103300 | 199532736000 | 494000 | 493500 | 494000 | 493000 | 1032 |
| 495 | 20231218 | 103200 | 199023410500 | 493500 | 493000 | 493500 | 493000 | 447 |
| 496 | 20231218 | 103100 | 198802835000 | 493500 | 493000 | 493500 | 493000 | 1201 |
| 497 | 20231218 | 103000 | 198210206500 | 493500 | 493000 | 493500 | 493000 | 412 |
| 498 | 20231218 | 102900 | 198007020500 | 493000 | 494000 | 494000 | 493000 | 1170 |
| 499 | 20231218 | 102800 | 197429554500 | 494000 | 494000 | 494000 | 493500 | 850 |
| 500 | 20231218 | 102700 | 197009743500 | 493500 | 493500 | 494500 | 493500 | 3693 |
| 501 | 20231218 | 102600 | 195185948000 | 493500 | 492500 | 493500 | 492500 | 2191 |
| 502 | 20231218 | 102500 | 194105640500 | 493000 | 493000 | 493000 | 492500 | 2039 |
| 503 | 20231218 | 102400 | 193100487500 | 493000 | 491500 | 493000 | 491500 | 3260 |
| 504 | 20231218 | 102300 | 191495527000 | 492000 | 491500 | 492000 | 491500 | 1505 |
| 505 | 20231218 | 102200 | 190755140000 | 491500 | 492000 | 492500 | 491500 | 2111 |
| 506 | 20231218 | 102100 | 189716470000 | 492500 | 492000 | 492500 | 491500 | 941 |
| 507 | 20231218 | 102000 | 189253379000 | 492000 | 490500 | 492000 | 490500 | 3419 |
| 508 | 20231218 | 101900 | 187572857500 | 490500 | 490000 | 490500 | 489500 | 4085 |
| 509 | 20231218 | 101800 | 185570959500 | 490000 | 489500 | 490000 | 489500 | 826 |
| 510 | 20231218 | 101700 | 185166406500 | 489500 | 489000 | 490000 | 489000 | 1438 |
| 511 | 20231218 | 101600 | 184462642000 | 489000 | 489000 | 489500 | 488500 | 1820 |
| 512 | 20231218 | 101500 | 183572372000 | 489000 | 489500 | 490000 | 489000 | 2393 |
| 513 | 20231218 | 101400 | 182401790000 | 489500 | 490000 | 490000 | 489500 | 2509 |
| 514 | 20231218 | 101300 | 181173576500 | 489500 | 489500 | 490000 | 489500 | 1146 |
| 515 | 20231218 | 101200 | 180612553000 | 489500 | 490000 | 490000 | 489500 | 755 |
| 516 | 20231218 | 101100 | 180242849000 | 489500 | 490500 | 490500 | 489500 | 3742 |
| 517 | 20231218 | 101000 | 178409333500 | 490000 | 490000 | 490500 | 490000 | 1524 |
| 518 | 20231218 | 100900 | 177662341500 | 490000 | 490000 | 490500 | 490000 | 1149 |
| 519 | 20231218 | 100800 | 177099217500 | 490000 | 490500 | 491000 | 490000 | 2188 |
| 520 | 20231218 | 100700 | 176026273500 | 490500 | 490500 | 491000 | 490500 | 785 |
| 521 | 20231218 | 100600 | 175641131000 | 490500 | 490500 | 491000 | 490500 | 879 |
| 522 | 20231218 | 100500 | 175209874500 | 491000 | 491500 | 492000 | 490500 | 2028 |
| 523 | 20231218 | 100400 | 174213647000 | 491500 | 490500 | 492000 | 490500 | 1310 |
| 524 | 20231218 | 100300 | 173569717500 | 490500 | 491000 | 492000 | 490500 | 3382 |
| 525 | 20231218 | 100200 | 171909721500 | 491000 | 491000 | 491500 | 490500 | 1988 |
| 526 | 20231218 | 100100 | 170933595500 | 491000 | 492000 | 492000 | 491000 | 2249 |
| 527 | 20231218 | 100000 | 169827966000 | 491500 | 492000 | 492000 | 491500 | 1142 |
| 528 | 20231218 | 095900 | 169266290000 | 492000 | 492000 | 492000 | 491500 | 815 |
| 529 | 20231218 | 095800 | 168865646000 | 492000 | 491000 | 492500 | 491000 | 3404 |
| 530 | 20231218 | 095700 | 167192221000 | 491500 | 492500 | 492500 | 491000 | 3445 |
| 531 | 20231218 | 095600 | 165497985000 | 492000 | 492000 | 492500 | 492000 | 1114 |
| 532 | 20231218 | 095500 | 164949617500 | 492000 | 492000 | 492500 | 492000 | 1509 |
| 533 | 20231218 | 095400 | 164206740500 | 492000 | 492500 | 492500 | 492000 | 1114 |
| 534 | 20231218 | 095300 | 163658457000 | 492000 | 492500 | 492500 | 492000 | 1121 |
| 535 | 20231218 | 095200 | 163106651000 | 492500 | 493000 | 493000 | 492000 | 3263 |
| 536 | 20231218 | 095100 | 161499793000 | 492500 | 493000 | 493500 | 492500 | 3388 |
| 537 | 20231218 | 095000 | 159830037500 | 493000 | 494000 | 494000 | 493000 | 1987 |
| 538 | 20231218 | 094900 | 158849393000 | 494000 | 494500 | 494500 | 493500 | 1635 |
| 539 | 20231218 | 094800 | 158041566500 | 494500 | 495000 | 495000 | 494000 | 2458 |
| 540 | 20231218 | 094700 | 156825786500 | 494500 | 495000 | 495500 | 494500 | 1646 |
| 541 | 20231218 | 094600 | 156010893500 | 495500 | 495000 | 495500 | 494500 | 1588 |
| 542 | 20231218 | 094500 | 155224737000 | 495000 | 494000 | 495000 | 493500 | 1725 |
| 543 | 20231218 | 094400 | 154372166000 | 494000 | 493000 | 494500 | 493000 | 4148 |
| 544 | 20231218 | 094300 | 152324044500 | 493500 | 494000 | 494500 | 493000 | 4515 |
| 545 | 20231218 | 094200 | 150095271000 | 494000 | 496000 | 496000 | 494000 | 5040 |
| 546 | 20231218 | 094100 | 147600625500 | 496000 | 496000 | 496500 | 496000 | 4368 |
| 547 | 20231218 | 094000 | 145434030000 | 496500 | 497500 | 497500 | 496500 | 4402 |
| 548 | 20231218 | 093900 | 143246796000 | 497500 | 497500 | 497500 | 496500 | 3429 |
| 549 | 20231218 | 093800 | 141542103000 | 497500 | 497500 | 498000 | 496500 | 6212 |
| 550 | 20231218 | 093700 | 138452638000 | 497500 | 497000 | 497500 | 496500 | 4083 |
| 551 | 20231218 | 093600 | 136423459500 | 496500 | 497000 | 497000 | 496500 | 2710 |
| 552 | 20231218 | 093500 | 135077025000 | 497000 | 497500 | 497500 | 496500 | 4043 |
| 553 | 20231218 | 093400 | 133067403000 | 497500 | 497000 | 497500 | 496500 | 3787 |
| 554 | 20231218 | 093300 | 131184783500 | 497000 | 496500 | 497000 | 496500 | 2706 |
| 555 | 20231218 | 093200 | 129840235000 | 497000 | 496500 | 497000 | 496500 | 3374 |
| 556 | 20231218 | 093100 | 128164380500 | 496500 | 496500 | 497000 | 496000 | 3000 |
| 557 | 20231218 | 093000 | 126674671000 | 496000 | 498000 | 498000 | 496000 | 10557 |
| 558 | 20231218 | 092900 | 121425311000 | 497500 | 497500 | 498000 | 497000 | 5798 |
| 559 | 20231218 | 092800 | 118540842000 | 497000 | 497000 | 497500 | 496000 | 7045 |
| 560 | 20231218 | 092700 | 115039142000 | 497000 | 495000 | 497000 | 494500 | 11828 |
| 561 | 20231218 | 092600 | 109173461000 | 495000 | 495000 | 495500 | 494500 | 4506 |
| 562 | 20231218 | 092500 | 106942859500 | 494500 | 495500 | 496000 | 494500 | 6655 |
| 563 | 20231218 | 092400 | 103645076000 | 495500 | 495500 | 496000 | 495000 | 4584 |
| 564 | 20231218 | 092300 | 101373510500 | 495500 | 495000 | 496000 | 494500 | 8183 |
| 565 | 20231218 | 092200 | 97320054000 | 495500 | 493000 | 495500 | 492500 | 23438 |
| 566 | 20231218 | 092100 | 85737918500 | 493000 | 492500 | 493000 | 492500 | 2213 |
| 567 | 20231218 | 092000 | 84647366000 | 492500 | 490500 | 493000 | 490500 | 13393 |
| 568 | 20231218 | 091900 | 78059501000 | 490500 | 489500 | 490500 | 489500 | 5579 |
| 569 | 20231218 | 091800 | 75325037500 | 490000 | 489000 | 490000 | 488500 | 3422 |
| 570 | 20231218 | 091700 | 73650497500 | 489000 | 489000 | 489500 | 488500 | 2855 |
| 571 | 20231218 | 091600 | 72254257000 | 489500 | 489000 | 489500 | 489000 | 1766 |
| 572 | 20231218 | 091500 | 71390498000 | 489000 | 490000 | 490500 | 489000 | 4023 |
| 573 | 20231218 | 091400 | 69420316000 | 490500 | 490500 | 491000 | 489500 | 4438 |
| 574 | 20231218 | 091300 | 67244911000 | 490500 | 491000 | 491000 | 490000 | 4548 |
| 575 | 20231218 | 091200 | 65013861000 | 491000 | 490000 | 491000 | 489000 | 2963 |
| 576 | 20231218 | 091100 | 63561517500 | 489000 | 491500 | 491500 | 488500 | 8417 |
| 577 | 20231218 | 091000 | 59435702500 | 491500 | 489000 | 491500 | 489000 | 7863 |
| 578 | 20231218 | 090900 | 55578899500 | 489500 | 488000 | 489500 | 488000 | 3979 |
| 579 | 20231218 | 090800 | 53632835000 | 488000 | 487000 | 488500 | 486500 | 3333 |
| 580 | 20231218 | 090700 | 52008465500 | 487000 | 486500 | 487000 | 486000 | 4884 |
| 581 | 20231218 | 090600 | 49633095000 | 486500 | 489000 | 489500 | 486500 | 9460 |
| 582 | 20231218 | 090500 | 45017441500 | 489000 | 489000 | 490000 | 488500 | 7147 |
| 583 | 20231218 | 090400 | 41522575500 | 489000 | 489500 | 489500 | 488500 | 9496 |
| 584 | 20231218 | 090300 | 36878611500 | 489500 | 488500 | 490000 | 488000 | 9240 |
| 585 | 20231218 | 090200 | 32361834500 | 489000 | 490000 | 490000 | 488000 | 10973 |
| 586 | 20231218 | 090100 | 26998685500 | 489500 | 491500 | 492500 | 489500 | 14503 |
| 587 | 20231218 | 090000 | 19886328000 | 491500 | 493500 | 494000 | 490000 | 40226 |