35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 3 | 20231215 | 183900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 4 | 20231215 | 183800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 5 | 20231215 | 183700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 6 | 20231215 | 183600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 7 | 20231215 | 183500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 8 | 20231215 | 183400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 9 | 20231215 | 183300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 10 | 20231215 | 183200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 11 | 20231215 | 183100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 12 | 20231215 | 183000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 13 | 20231215 | 182900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 14 | 20231215 | 182800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 15 | 20231215 | 182700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 16 | 20231215 | 182600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 17 | 20231215 | 182500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 18 | 20231215 | 182400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 19 | 20231215 | 182300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 20 | 20231215 | 182200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 21 | 20231215 | 182100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 22 | 20231215 | 182000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 23 | 20231215 | 181900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 24 | 20231215 | 181800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 25 | 20231215 | 181700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 26 | 20231215 | 181600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 27 | 20231215 | 181500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 28 | 20231215 | 181400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 29 | 20231215 | 181300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 30 | 20231215 | 181200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 31 | 20231215 | 181100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 32 | 20231215 | 181000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 33 | 20231215 | 180900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 34 | 20231215 | 180800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 35 | 20231215 | 180700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 36 | 20231215 | 180600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 37 | 20231215 | 180500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 38 | 20231215 | 180400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 39 | 20231215 | 180300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 40 | 20231215 | 180200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 41 | 20231215 | 180100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 42 | 20231215 | 180000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 43 | 20231215 | 175900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 44 | 20231215 | 175800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 45 | 20231215 | 175700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 46 | 20231215 | 175600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 47 | 20231215 | 175500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 48 | 20231215 | 175400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 49 | 20231215 | 175300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 50 | 20231215 | 175200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 51 | 20231215 | 175100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 52 | 20231215 | 175000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 53 | 20231215 | 174900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 54 | 20231215 | 174800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 55 | 20231215 | 174700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 56 | 20231215 | 174600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 57 | 20231215 | 174500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 58 | 20231215 | 174400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 59 | 20231215 | 174300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 60 | 20231215 | 174200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 61 | 20231215 | 174100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 62 | 20231215 | 174000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 63 | 20231215 | 173900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 64 | 20231215 | 173800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 65 | 20231215 | 173700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 66 | 20231215 | 173600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 67 | 20231215 | 173500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 68 | 20231215 | 173400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 69 | 20231215 | 173300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 70 | 20231215 | 173200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 71 | 20231215 | 173100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 72 | 20231215 | 173000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 73 | 20231215 | 172900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 74 | 20231215 | 172800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 75 | 20231215 | 172700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 76 | 20231215 | 172600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 77 | 20231215 | 172500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 78 | 20231215 | 172400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 79 | 20231215 | 172300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 80 | 20231215 | 172200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 81 | 20231215 | 172100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 82 | 20231215 | 172000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 83 | 20231215 | 171900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 84 | 20231215 | 171800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 85 | 20231215 | 171700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 86 | 20231215 | 171600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 87 | 20231215 | 171500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 88 | 20231215 | 171400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 89 | 20231215 | 171300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 90 | 20231215 | 171200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 91 | 20231215 | 171100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 92 | 20231215 | 171000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 93 | 20231215 | 170900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 94 | 20231215 | 170800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 95 | 20231215 | 170700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 96 | 20231215 | 170600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 97 | 20231215 | 170500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 98 | 20231215 | 170400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 99 | 20231215 | 170300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 100 | 20231215 | 170200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 101 | 20231215 | 170100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 102 | 20231215 | 170000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 103 | 20231215 | 165900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 104 | 20231215 | 165800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 105 | 20231215 | 165700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 106 | 20231215 | 165600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 107 | 20231215 | 165500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 108 | 20231215 | 165400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 109 | 20231215 | 165300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 110 | 20231215 | 165200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 111 | 20231215 | 165100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 112 | 20231215 | 165000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 113 | 20231215 | 164900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 114 | 20231215 | 164800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 115 | 20231215 | 164700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 116 | 20231215 | 164600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 117 | 20231215 | 164500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 118 | 20231215 | 164400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 119 | 20231215 | 164300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 120 | 20231215 | 164200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 121 | 20231215 | 164100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 122 | 20231215 | 164000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 123 | 20231215 | 163900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 124 | 20231215 | 163800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 125 | 20231215 | 163700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 126 | 20231215 | 163600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 127 | 20231215 | 163500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 128 | 20231215 | 163400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 129 | 20231215 | 163300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 130 | 20231215 | 163200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 131 | 20231215 | 163100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 132 | 20231215 | 163000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 133 | 20231215 | 162900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 134 | 20231215 | 162800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 135 | 20231215 | 162700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 136 | 20231215 | 162600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 137 | 20231215 | 162500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 138 | 20231215 | 162400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 139 | 20231215 | 162300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 140 | 20231215 | 162200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 141 | 20231215 | 162100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 142 | 20231215 | 162000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 143 | 20231215 | 161900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 144 | 20231215 | 161800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 145 | 20231215 | 161700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 146 | 20231215 | 161600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 147 | 20231215 | 161500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 148 | 20231215 | 161400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 149 | 20231215 | 161300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 150 | 20231215 | 161200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 151 | 20231215 | 161100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 152 | 20231215 | 161000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 153 | 20231215 | 160900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 154 | 20231215 | 160800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 155 | 20231215 | 160700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 156 | 20231215 | 160600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 157 | 20231215 | 160500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 158 | 20231215 | 160400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 159 | 20231215 | 160300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 160 | 20231215 | 160200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 161 | 20231215 | 160100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 162 | 20231215 | 160000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 163 | 20231215 | 155900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 164 | 20231215 | 155800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 165 | 20231215 | 155700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 166 | 20231215 | 155600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 167 | 20231215 | 155500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 168 | 20231215 | 155400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 169 | 20231215 | 155300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 170 | 20231215 | 155200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 171 | 20231215 | 155100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 172 | 20231215 | 155000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 173 | 20231215 | 154900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 174 | 20231215 | 154800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 175 | 20231215 | 154700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 176 | 20231215 | 154600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 177 | 20231215 | 154500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 178 | 20231215 | 154400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 179 | 20231215 | 154300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 180 | 20231215 | 154200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 181 | 20231215 | 154100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 182 | 20231215 | 154000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 183 | 20231215 | 153900 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 184 | 20231215 | 153800 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 185 | 20231215 | 153700 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 186 | 20231215 | 153600 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 187 | 20231215 | 153500 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 188 | 20231215 | 153400 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 189 | 20231215 | 153300 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 190 | 20231215 | 153200 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 191 | 20231215 | 153100 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 0 |
| 192 | 20231215 | 153000 | 429977325500 | 360500 | 360500 | 360500 | 360500 | 76094 |
| 193 | 20231215 | 152900 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 194 | 20231215 | 152800 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 195 | 20231215 | 152700 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 196 | 20231215 | 152600 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 197 | 20231215 | 152500 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 198 | 20231215 | 152400 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 199 | 20231215 | 152300 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 200 | 20231215 | 152200 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 201 | 20231215 | 152100 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 202 | 20231215 | 152000 | 402545438500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 203 | 20231215 | 151900 | 402545438500 | 360000 | 360000 | 360500 | 359500 | 2534 |
| 204 | 20231215 | 151800 | 401633251500 | 360000 | 360000 | 360500 | 359500 | 1965 |
| 205 | 20231215 | 151700 | 400925803000 | 360000 | 360000 | 360500 | 360000 | 919 |
| 206 | 20231215 | 151600 | 400594811000 | 360500 | 360000 | 360500 | 359500 | 1557 |
| 207 | 20231215 | 151500 | 400034426500 | 359500 | 360000 | 360000 | 359500 | 1475 |
| 208 | 20231215 | 151400 | 399503841000 | 360000 | 360000 | 360500 | 359500 | 1678 |
| 209 | 20231215 | 151300 | 398899868000 | 360000 | 360000 | 360000 | 359500 | 1390 |
| 210 | 20231215 | 151200 | 398399571000 | 359500 | 360500 | 360500 | 359500 | 823 |
| 211 | 20231215 | 151100 | 398103317500 | 360000 | 359500 | 360500 | 359000 | 4798 |
| 212 | 20231215 | 151000 | 396377152500 | 359500 | 360000 | 360000 | 359500 | 1759 |
| 213 | 20231215 | 150900 | 395744150000 | 360000 | 360500 | 361000 | 359500 | 2785 |
| 214 | 20231215 | 150800 | 394741094500 | 360500 | 360500 | 361000 | 360000 | 1130 |
| 215 | 20231215 | 150700 | 394333667500 | 360500 | 360000 | 360500 | 359500 | 1499 |
| 216 | 20231215 | 150600 | 393793721000 | 360000 | 359500 | 360000 | 359500 | 1353 |
| 217 | 20231215 | 150500 | 393306875500 | 360000 | 359500 | 360000 | 359500 | 2322 |
| 218 | 20231215 | 150400 | 392471268500 | 359500 | 360000 | 360000 | 359000 | 1704 |
| 219 | 20231215 | 150300 | 391858694000 | 359500 | 360000 | 360000 | 359000 | 1843 |
| 220 | 20231215 | 150200 | 391196101000 | 359500 | 360500 | 360500 | 359000 | 5899 |
| 221 | 20231215 | 150100 | 389073542000 | 360500 | 360500 | 361500 | 360500 | 1693 |
| 222 | 20231215 | 150000 | 388462875000 | 361000 | 361500 | 362000 | 360500 | 2577 |
| 223 | 20231215 | 145900 | 387532211000 | 361000 | 362500 | 362500 | 361000 | 1781 |
| 224 | 20231215 | 145800 | 386887982000 | 362000 | 361500 | 362500 | 361500 | 2260 |
| 225 | 20231215 | 145700 | 386069840500 | 361500 | 362000 | 362500 | 361500 | 1440 |
| 226 | 20231215 | 145600 | 385548508000 | 362000 | 362000 | 362500 | 362000 | 2060 |
| 227 | 20231215 | 145500 | 384802426500 | 362000 | 362000 | 362500 | 362000 | 849 |
| 228 | 20231215 | 145400 | 384494837000 | 362000 | 362000 | 362500 | 362000 | 814 |
| 229 | 20231215 | 145300 | 384199891500 | 362000 | 362500 | 363000 | 362000 | 1070 |
| 230 | 20231215 | 145200 | 383812116000 | 363000 | 362000 | 363000 | 362000 | 1186 |
| 231 | 20231215 | 145100 | 383382112500 | 362500 | 362000 | 362500 | 362000 | 1071 |
| 232 | 20231215 | 145000 | 382994132000 | 362000 | 362000 | 362500 | 361500 | 1669 |
| 233 | 20231215 | 144900 | 382389839500 | 362000 | 362500 | 363000 | 362000 | 742 |
| 234 | 20231215 | 144800 | 382120915000 | 362500 | 362000 | 363000 | 362000 | 1097 |
| 235 | 20231215 | 144700 | 381723171000 | 362500 | 362000 | 363000 | 362000 | 1006 |
| 236 | 20231215 | 144600 | 381358566500 | 362000 | 362000 | 363000 | 362000 | 993 |
| 237 | 20231215 | 144500 | 380998541500 | 362000 | 362500 | 363000 | 362000 | 1376 |
| 238 | 20231215 | 144400 | 380499665500 | 362000 | 363500 | 363500 | 362000 | 972 |
| 239 | 20231215 | 144300 | 380146899500 | 363000 | 362500 | 363500 | 362500 | 677 |
| 240 | 20231215 | 144200 | 379901069000 | 363000 | 363000 | 363500 | 362500 | 1475 |
| 241 | 20231215 | 144100 | 379365684000 | 363500 | 363500 | 364000 | 362500 | 2700 |
| 242 | 20231215 | 144000 | 378385596000 | 363500 | 364500 | 364500 | 363500 | 1532 |
| 243 | 20231215 | 143900 | 377828131000 | 364500 | 364000 | 364500 | 364000 | 1062 |
| 244 | 20231215 | 143800 | 377441169500 | 364000 | 364000 | 364500 | 363500 | 1340 |
| 245 | 20231215 | 143700 | 376953330000 | 364000 | 363000 | 364000 | 363000 | 1092 |
| 246 | 20231215 | 143600 | 376556321500 | 363500 | 363000 | 363500 | 363000 | 715 |
| 247 | 20231215 | 143500 | 376296534000 | 363000 | 363000 | 363500 | 362500 | 710 |
| 248 | 20231215 | 143400 | 376038668000 | 363000 | 363500 | 363500 | 362500 | 1329 |
| 249 | 20231215 | 143300 | 375556048500 | 363500 | 363000 | 364000 | 363000 | 3497 |
| 250 | 20231215 | 143200 | 374284350500 | 363500 | 362500 | 363500 | 362500 | 920 |
| 251 | 20231215 | 143100 | 373950140500 | 363000 | 363000 | 363500 | 362000 | 1397 |
| 252 | 20231215 | 143000 | 373443454000 | 363000 | 363000 | 363500 | 362000 | 1075 |
| 253 | 20231215 | 142900 | 373053395000 | 363500 | 362000 | 363500 | 362000 | 1155 |
| 254 | 20231215 | 142800 | 372634237000 | 362500 | 362500 | 363500 | 362500 | 926 |
| 255 | 20231215 | 142700 | 372298206500 | 363000 | 362000 | 363000 | 362000 | 720 |
| 256 | 20231215 | 142600 | 372037037500 | 362500 | 362500 | 363000 | 362000 | 928 |
| 257 | 20231215 | 142500 | 371700375000 | 362500 | 362000 | 363000 | 362000 | 810 |
| 258 | 20231215 | 142400 | 371406635500 | 362000 | 361500 | 362500 | 361500 | 1395 |
| 259 | 20231215 | 142300 | 370901918500 | 361500 | 361500 | 362500 | 361000 | 1175 |
| 260 | 20231215 | 142200 | 370476848500 | 361500 | 362000 | 362000 | 361000 | 1157 |
| 261 | 20231215 | 142100 | 370058355000 | 362000 | 362000 | 363000 | 361500 | 1645 |
| 262 | 20231215 | 142000 | 369462362500 | 362500 | 363500 | 363500 | 362500 | 1873 |
| 263 | 20231215 | 141900 | 368782707500 | 363500 | 362500 | 363500 | 362000 | 1112 |
| 264 | 20231215 | 141800 | 368379202500 | 362500 | 363500 | 363500 | 362500 | 1185 |
| 265 | 20231215 | 141700 | 367948840500 | 363500 | 362500 | 363500 | 362000 | 2175 |
| 266 | 20231215 | 141600 | 367160048000 | 362500 | 362000 | 363000 | 361500 | 2061 |
| 267 | 20231215 | 141500 | 366413340000 | 362000 | 361500 | 362000 | 361000 | 1353 |
| 268 | 20231215 | 141400 | 365924091500 | 361500 | 361000 | 362000 | 361000 | 1777 |
| 269 | 20231215 | 141300 | 365281800500 | 361000 | 361000 | 361500 | 361000 | 2082 |
| 270 | 20231215 | 141200 | 364529957500 | 361500 | 361500 | 361500 | 361000 | 2122 |
| 271 | 20231215 | 141100 | 363763456000 | 361500 | 362000 | 362500 | 361000 | 2223 |
| 272 | 20231215 | 141000 | 362959222000 | 362000 | 362500 | 362500 | 362000 | 1344 |
| 273 | 20231215 | 140900 | 362472356500 | 362000 | 362500 | 362500 | 362000 | 1280 |
| 274 | 20231215 | 140800 | 362008602000 | 362500 | 362500 | 362500 | 362000 | 812 |
| 275 | 20231215 | 140700 | 361714407500 | 362500 | 362500 | 363000 | 362000 | 2312 |
| 276 | 20231215 | 140600 | 360876270500 | 362000 | 362000 | 363000 | 361500 | 1792 |
| 277 | 20231215 | 140500 | 360227271000 | 362000 | 361500 | 362500 | 361000 | 1656 |
| 278 | 20231215 | 140400 | 359628135000 | 361000 | 361500 | 362000 | 361000 | 2280 |
| 279 | 20231215 | 140300 | 358804244500 | 361500 | 362000 | 362500 | 360500 | 5078 |
| 280 | 20231215 | 140200 | 356968615000 | 362000 | 363500 | 363500 | 362000 | 6221 |
| 281 | 20231215 | 140100 | 354712975500 | 363000 | 364500 | 365000 | 363000 | 7102 |
| 282 | 20231215 | 140000 | 352128236000 | 364500 | 365500 | 366000 | 364500 | 4693 |
| 283 | 20231215 | 135900 | 350413930500 | 366000 | 366000 | 366500 | 365500 | 1740 |
| 284 | 20231215 | 135800 | 349777304500 | 366000 | 366000 | 366500 | 366000 | 1033 |
| 285 | 20231215 | 135700 | 349398884500 | 366000 | 366000 | 366500 | 365500 | 844 |
| 286 | 20231215 | 135600 | 349089747000 | 366000 | 366000 | 366500 | 365500 | 2185 |
| 287 | 20231215 | 135500 | 348289805000 | 366500 | 366000 | 366500 | 366000 | 1689 |
| 288 | 20231215 | 135400 | 347671350500 | 366000 | 365500 | 366000 | 365500 | 841 |
| 289 | 20231215 | 135300 | 347363734500 | 365500 | 366000 | 366000 | 365500 | 763 |
| 290 | 20231215 | 135200 | 347084541000 | 365500 | 365000 | 366000 | 365000 | 1186 |
| 291 | 20231215 | 135100 | 346651138000 | 365000 | 365500 | 366000 | 365000 | 1281 |
| 292 | 20231215 | 135000 | 346182915000 | 366000 | 365500 | 366000 | 365500 | 1102 |
| 293 | 20231215 | 134900 | 345779920500 | 365500 | 365500 | 366000 | 365500 | 905 |
| 294 | 20231215 | 134800 | 345448906000 | 365500 | 366000 | 366000 | 365000 | 2393 |
| 295 | 20231215 | 134700 | 344574043000 | 365500 | 365500 | 366000 | 365500 | 977 |
| 296 | 20231215 | 134600 | 344216667500 | 365500 | 366000 | 366500 | 365500 | 1758 |
| 297 | 20231215 | 134500 | 343573521500 | 366000 | 366000 | 367000 | 366000 | 1785 |
| 298 | 20231215 | 134400 | 342919620500 | 366000 | 367000 | 367000 | 366000 | 2236 |
| 299 | 20231215 | 134300 | 342099907000 | 367000 | 367500 | 367500 | 367000 | 1874 |
| 300 | 20231215 | 134200 | 341411427000 | 367500 | 367000 | 367500 | 367000 | 1206 |
| 301 | 20231215 | 134100 | 340968552500 | 367000 | 366500 | 367500 | 366000 | 1168 |
| 302 | 20231215 | 134000 | 340540045500 | 366000 | 366500 | 367000 | 366000 | 1795 |
| 303 | 20231215 | 133900 | 339882508500 | 367000 | 368500 | 368500 | 366500 | 2830 |
| 304 | 20231215 | 133800 | 338841826000 | 368500 | 368500 | 368500 | 368000 | 1346 |
| 305 | 20231215 | 133700 | 338345875000 | 368500 | 368000 | 368500 | 368000 | 1554 |
| 306 | 20231215 | 133600 | 337773318500 | 368500 | 368500 | 369000 | 368000 | 2679 |
| 307 | 20231215 | 133500 | 336786230000 | 369000 | 368500 | 369000 | 368500 | 1327 |
| 308 | 20231215 | 133400 | 336296941000 | 368500 | 368000 | 368500 | 368000 | 2448 |
| 309 | 20231215 | 133300 | 335395096500 | 368500 | 368000 | 368500 | 368000 | 1447 |
| 310 | 20231215 | 133200 | 334862040500 | 368500 | 368500 | 368500 | 368000 | 1359 |
| 311 | 20231215 | 133100 | 334361322000 | 368500 | 368500 | 368500 | 368000 | 3431 |
| 312 | 20231215 | 133000 | 333097290500 | 368500 | 368000 | 368500 | 367500 | 5838 |
| 313 | 20231215 | 132900 | 330949067500 | 368000 | 367500 | 368000 | 367000 | 3010 |
| 314 | 20231215 | 132800 | 329842763000 | 367000 | 367000 | 367500 | 366500 | 7528 |
| 315 | 20231215 | 132700 | 327078011500 | 367000 | 366500 | 367000 | 366000 | 1861 |
| 316 | 20231215 | 132600 | 326395579500 | 366500 | 366000 | 366500 | 366000 | 1397 |
| 317 | 20231215 | 132500 | 325883638500 | 366500 | 366500 | 366500 | 366000 | 1420 |
| 318 | 20231215 | 132400 | 325363441000 | 366000 | 366000 | 366500 | 366000 | 832 |
| 319 | 20231215 | 132300 | 325058579500 | 366000 | 366500 | 366500 | 366000 | 932 |
| 320 | 20231215 | 132200 | 324717029500 | 366000 | 365000 | 366500 | 365000 | 6003 |
| 321 | 20231215 | 132100 | 322520882000 | 365500 | 365000 | 365500 | 365000 | 957 |
| 322 | 20231215 | 132000 | 322171239500 | 365000 | 365000 | 365500 | 365000 | 1215 |
| 323 | 20231215 | 131900 | 321727405000 | 365000 | 365000 | 365500 | 364500 | 1157 |
| 324 | 20231215 | 131800 | 321304931000 | 365500 | 365000 | 365500 | 364500 | 3458 |
| 325 | 20231215 | 131700 | 320042584500 | 365000 | 364500 | 365500 | 364500 | 784 |
| 326 | 20231215 | 131600 | 319756447500 | 364500 | 364500 | 365000 | 364500 | 1002 |
| 327 | 20231215 | 131500 | 319390768500 | 365000 | 365000 | 365000 | 364500 | 1973 |
| 328 | 20231215 | 131400 | 318671082500 | 364500 | 364500 | 365000 | 364000 | 1485 |
| 329 | 20231215 | 131300 | 318129644000 | 364500 | 365000 | 365500 | 364500 | 1316 |
| 330 | 20231215 | 131200 | 317649109500 | 365500 | 365500 | 366000 | 365000 | 1960 |
| 331 | 20231215 | 131100 | 316932698000 | 365500 | 365500 | 366000 | 365500 | 665 |
| 332 | 20231215 | 131000 | 316689388000 | 365500 | 366000 | 366000 | 365500 | 1822 |
| 333 | 20231215 | 130900 | 316023227000 | 366000 | 366000 | 366000 | 365500 | 611 |
| 334 | 20231215 | 130800 | 315799646000 | 366000 | 365500 | 366000 | 365500 | 2108 |
| 335 | 20231215 | 130700 | 315028302000 | 366000 | 365500 | 366000 | 365500 | 924 |
| 336 | 20231215 | 130600 | 314690289000 | 365500 | 365500 | 366000 | 365500 | 869 |
| 337 | 20231215 | 130500 | 314372381500 | 365500 | 365500 | 366000 | 365000 | 756 |
| 338 | 20231215 | 130400 | 314095834000 | 365500 | 365500 | 366000 | 365000 | 631 |
| 339 | 20231215 | 130300 | 313865268500 | 365500 | 365500 | 366000 | 365000 | 1088 |
| 340 | 20231215 | 130200 | 313467481000 | 365500 | 365500 | 366000 | 365000 | 658 |
| 341 | 20231215 | 130100 | 313226875500 | 365500 | 365500 | 366000 | 365000 | 750 |
| 342 | 20231215 | 130000 | 312952786000 | 365500 | 365500 | 366000 | 365000 | 861 |
| 343 | 20231215 | 125900 | 312638061500 | 365500 | 365000 | 365500 | 365000 | 816 |
| 344 | 20231215 | 125800 | 312339858000 | 365000 | 364500 | 365500 | 364500 | 746 |
| 345 | 20231215 | 125700 | 312067620000 | 364500 | 364500 | 365500 | 364500 | 726 |
| 346 | 20231215 | 125600 | 311802625500 | 364500 | 365000 | 365500 | 364500 | 672 |
| 347 | 20231215 | 125500 | 311557400000 | 365000 | 365500 | 365500 | 365000 | 804 |
| 348 | 20231215 | 125400 | 311263679500 | 365500 | 365000 | 365500 | 365000 | 710 |
| 349 | 20231215 | 125300 | 311004287500 | 365000 | 365500 | 365500 | 365000 | 963 |
| 350 | 20231215 | 125200 | 310652465000 | 365500 | 365500 | 366000 | 364500 | 3125 |
| 351 | 20231215 | 125100 | 309510365000 | 365000 | 365000 | 365500 | 365000 | 895 |
| 352 | 20231215 | 125000 | 309183461500 | 365500 | 365000 | 365500 | 364500 | 845 |
| 353 | 20231215 | 124900 | 308875031500 | 364500 | 365000 | 365000 | 364500 | 1132 |
| 354 | 20231215 | 124800 | 308462183000 | 365000 | 365000 | 365500 | 364500 | 1137 |
| 355 | 20231215 | 124700 | 308047106000 | 365500 | 365000 | 365500 | 365000 | 769 |
| 356 | 20231215 | 124600 | 307766104500 | 365500 | 365500 | 366000 | 364500 | 1149 |
| 357 | 20231215 | 124500 | 307346247000 | 365500 | 365500 | 366000 | 365500 | 960 |
| 358 | 20231215 | 124400 | 306995124500 | 365500 | 365500 | 366000 | 365500 | 1003 |
| 359 | 20231215 | 124300 | 306628153500 | 366000 | 364500 | 366000 | 364500 | 1400 |
| 360 | 20231215 | 124200 | 306116788500 | 364500 | 364500 | 365000 | 364500 | 1203 |
| 361 | 20231215 | 124100 | 305677908500 | 364500 | 364500 | 365000 | 364000 | 994 |
| 362 | 20231215 | 124000 | 305315477500 | 364500 | 364000 | 365000 | 364000 | 1356 |
| 363 | 20231215 | 123900 | 304821600000 | 364000 | 364000 | 365000 | 364000 | 844 |
| 364 | 20231215 | 123800 | 304514023000 | 364500 | 364000 | 364500 | 364000 | 1149 |
| 365 | 20231215 | 123700 | 304095484000 | 364000 | 364500 | 365000 | 364000 | 1526 |
| 366 | 20231215 | 123600 | 303539424000 | 365000 | 365500 | 366000 | 364500 | 2268 |
| 367 | 20231215 | 123500 | 302711207000 | 365500 | 366000 | 366500 | 365500 | 1686 |
| 368 | 20231215 | 123400 | 302093833500 | 366500 | 366000 | 367000 | 366000 | 1058 |
| 369 | 20231215 | 123300 | 301705989000 | 366000 | 366500 | 367000 | 366000 | 2277 |
| 370 | 20231215 | 123200 | 300871246000 | 366500 | 367000 | 367000 | 366500 | 1288 |
| 371 | 20231215 | 123100 | 300398873000 | 367000 | 367000 | 367000 | 366500 | 826 |
| 372 | 20231215 | 123000 | 300095926500 | 366500 | 367000 | 367000 | 366500 | 1657 |
| 373 | 20231215 | 122900 | 299488356000 | 366500 | 367000 | 367000 | 366000 | 1652 |
| 374 | 20231215 | 122800 | 298882578500 | 367000 | 366500 | 367500 | 366500 | 1715 |
| 375 | 20231215 | 122700 | 298252976000 | 366500 | 367000 | 367500 | 366500 | 2208 |
| 376 | 20231215 | 122600 | 297442719000 | 367000 | 367000 | 367500 | 366500 | 3595 |
| 377 | 20231215 | 122500 | 296123155000 | 367000 | 367000 | 367000 | 366500 | 3642 |
| 378 | 20231215 | 122400 | 294786711500 | 367000 | 366000 | 367000 | 365500 | 4908 |
| 379 | 20231215 | 122300 | 292989104000 | 366000 | 366000 | 366000 | 365000 | 2162 |
| 380 | 20231215 | 122200 | 292198633500 | 366000 | 364500 | 366000 | 364500 | 3840 |
| 381 | 20231215 | 122100 | 290795963000 | 364500 | 364500 | 365000 | 364000 | 1971 |
| 382 | 20231215 | 122000 | 290077360500 | 364500 | 364000 | 364500 | 364000 | 832 |
| 383 | 20231215 | 121900 | 289774295000 | 364000 | 364000 | 364500 | 363500 | 1001 |
| 384 | 20231215 | 121800 | 289409875000 | 363500 | 364000 | 364500 | 363500 | 1516 |
| 385 | 20231215 | 121700 | 288857904500 | 364000 | 365000 | 365000 | 364000 | 1190 |
| 386 | 20231215 | 121600 | 288424307500 | 364500 | 365000 | 365000 | 364000 | 3854 |
| 387 | 20231215 | 121500 | 287019094000 | 365000 | 365500 | 365500 | 364500 | 1749 |
| 388 | 20231215 | 121400 | 286380593000 | 365500 | 365500 | 366000 | 365000 | 1412 |
| 389 | 20231215 | 121300 | 285864296500 | 365500 | 365500 | 366000 | 365000 | 1283 |
| 390 | 20231215 | 121200 | 285395275000 | 365000 | 365000 | 366000 | 365000 | 4218 |
| 391 | 20231215 | 121100 | 283853529000 | 365500 | 364000 | 365500 | 364000 | 3467 |
| 392 | 20231215 | 121000 | 282588468500 | 364000 | 364000 | 364500 | 363500 | 1045 |
| 393 | 20231215 | 120900 | 282207958500 | 364000 | 364000 | 364500 | 364000 | 1202 |
| 394 | 20231215 | 120800 | 281770086000 | 364500 | 364000 | 364500 | 364000 | 991 |
| 395 | 20231215 | 120700 | 281408936500 | 364500 | 364500 | 364500 | 364000 | 1764 |
| 396 | 20231215 | 120600 | 280766027500 | 364500 | 365000 | 365000 | 364500 | 1188 |
| 397 | 20231215 | 120500 | 280332747500 | 365000 | 365000 | 365000 | 364500 | 1079 |
| 398 | 20231215 | 120400 | 279939058500 | 364500 | 364500 | 365000 | 364500 | 830 |
| 399 | 20231215 | 120300 | 279636204000 | 364500 | 364500 | 365000 | 364500 | 721 |
| 400 | 20231215 | 120200 | 279373142000 | 364500 | 364500 | 365000 | 364500 | 1004 |
| 401 | 20231215 | 120100 | 279006767000 | 364500 | 364500 | 365000 | 364500 | 721 |
| 402 | 20231215 | 120000 | 278743821500 | 364500 | 364500 | 364500 | 364000 | 1460 |
| 403 | 20231215 | 115900 | 278211748500 | 364500 | 364500 | 364500 | 364000 | 1055 |
| 404 | 20231215 | 115800 | 277827289500 | 364000 | 364000 | 364500 | 364000 | 866 |
| 405 | 20231215 | 115700 | 277511893500 | 364000 | 364500 | 364500 | 363500 | 1090 |
| 406 | 20231215 | 115600 | 277115139500 | 364500 | 364000 | 364500 | 363500 | 1462 |
| 407 | 20231215 | 115500 | 276583174000 | 363500 | 363500 | 364000 | 363000 | 1339 |
| 408 | 20231215 | 115400 | 276096340500 | 363000 | 364000 | 364500 | 363000 | 3012 |
| 409 | 20231215 | 115300 | 275000273500 | 364000 | 364500 | 365000 | 364000 | 1993 |
| 410 | 20231215 | 115200 | 274273589000 | 364500 | 364500 | 365000 | 364000 | 1874 |
| 411 | 20231215 | 115100 | 273590555500 | 364000 | 364500 | 364500 | 364000 | 1036 |
| 412 | 20231215 | 115000 | 273213024500 | 364500 | 364000 | 364500 | 363500 | 2158 |
| 413 | 20231215 | 114900 | 272427279500 | 364000 | 364000 | 364000 | 363500 | 1101 |
| 414 | 20231215 | 114800 | 272026549500 | 364000 | 364000 | 364500 | 363500 | 2615 |
| 415 | 20231215 | 114700 | 271074493000 | 364000 | 363500 | 364500 | 363500 | 2033 |
| 416 | 20231215 | 114600 | 270334609000 | 363000 | 363000 | 363500 | 363000 | 1361 |
| 417 | 20231215 | 114500 | 269840046000 | 363000 | 363000 | 363500 | 362500 | 903 |
| 418 | 20231215 | 114400 | 269512039500 | 363000 | 363000 | 363500 | 362500 | 966 |
| 419 | 20231215 | 114300 | 269161385000 | 363500 | 363000 | 363500 | 363000 | 764 |
| 420 | 20231215 | 114200 | 268883779500 | 363000 | 362500 | 363500 | 362500 | 1367 |
| 421 | 20231215 | 114100 | 268387399000 | 363000 | 363500 | 364000 | 362500 | 5057 |
| 422 | 20231215 | 114000 | 266549082500 | 363500 | 363000 | 363500 | 362500 | 2531 |
| 423 | 20231215 | 113900 | 265630152000 | 363000 | 362500 | 363000 | 362000 | 1180 |
| 424 | 20231215 | 113800 | 265202409000 | 362000 | 362000 | 362500 | 362000 | 1144 |
| 425 | 20231215 | 113700 | 264787742000 | 362500 | 362500 | 362500 | 362000 | 2256 |
| 426 | 20231215 | 113600 | 263970099500 | 362500 | 361500 | 362500 | 361000 | 2065 |
| 427 | 20231215 | 113500 | 263222424000 | 361500 | 361500 | 361500 | 361000 | 2402 |
| 428 | 20231215 | 113400 | 262354141500 | 361500 | 361000 | 361500 | 360500 | 1977 |
| 429 | 20231215 | 113300 | 261640254000 | 360500 | 359500 | 361000 | 359500 | 2759 |
| 430 | 20231215 | 113200 | 260646291500 | 360000 | 360000 | 360000 | 359500 | 787 |
| 431 | 20231215 | 113100 | 260363043500 | 360000 | 359000 | 360000 | 359000 | 967 |
| 432 | 20231215 | 113000 | 260015611000 | 359000 | 359500 | 359500 | 358500 | 1416 |
| 433 | 20231215 | 112900 | 259506983000 | 359500 | 359500 | 359500 | 359000 | 311 |
| 434 | 20231215 | 112800 | 259395319500 | 359000 | 359000 | 359500 | 359000 | 335 |
| 435 | 20231215 | 112700 | 259275004500 | 359500 | 359000 | 360000 | 358500 | 1830 |
| 436 | 20231215 | 112600 | 258617645500 | 358500 | 359500 | 360000 | 358500 | 4048 |
| 437 | 20231215 | 112500 | 257163196000 | 360000 | 360000 | 360000 | 359500 | 272 |
| 438 | 20231215 | 112400 | 257065384000 | 360000 | 360000 | 360000 | 359500 | 146 |
| 439 | 20231215 | 112300 | 257012847500 | 359500 | 360000 | 360000 | 359500 | 246 |
| 440 | 20231215 | 112200 | 256924343000 | 360000 | 359500 | 360000 | 359500 | 329 |
| 441 | 20231215 | 112100 | 256805976500 | 360000 | 360000 | 360500 | 359500 | 1107 |
| 442 | 20231215 | 112000 | 256407389500 | 360000 | 360500 | 360500 | 360000 | 201 |
| 443 | 20231215 | 111900 | 256334974500 | 360000 | 359500 | 360500 | 359500 | 902 |
| 444 | 20231215 | 111800 | 256010343000 | 359500 | 359500 | 360000 | 359500 | 406 |
| 445 | 20231215 | 111700 | 255864215000 | 359500 | 360000 | 360500 | 359500 | 568 |
| 446 | 20231215 | 111600 | 255659810500 | 360000 | 360500 | 360500 | 360000 | 705 |
| 447 | 20231215 | 111500 | 255405952000 | 360000 | 360500 | 360500 | 360000 | 190 |
| 448 | 20231215 | 111400 | 255337489500 | 360000 | 360500 | 360500 | 359500 | 589 |
| 449 | 20231215 | 111300 | 255125460000 | 360500 | 360500 | 360500 | 360000 | 1269 |
| 450 | 20231215 | 111200 | 254668341500 | 360000 | 360000 | 360500 | 359500 | 1008 |
| 451 | 20231215 | 111100 | 254305446000 | 360000 | 360500 | 361000 | 359500 | 2863 |
| 452 | 20231215 | 111000 | 253274189500 | 360000 | 360000 | 360500 | 360000 | 1610 |
| 453 | 20231215 | 110900 | 252694012500 | 360000 | 359500 | 360000 | 359500 | 694 |
| 454 | 20231215 | 110800 | 252444354000 | 360000 | 360000 | 360000 | 359000 | 3491 |
| 455 | 20231215 | 110700 | 251188487500 | 360000 | 359500 | 360000 | 359000 | 2433 |
| 456 | 20231215 | 110600 | 250313973000 | 359500 | 358500 | 359500 | 358500 | 2644 |
| 457 | 20231215 | 110500 | 249364494500 | 358500 | 358000 | 359000 | 357500 | 2296 |
| 458 | 20231215 | 110400 | 248542165500 | 358000 | 358000 | 358000 | 357500 | 286 |
| 459 | 20231215 | 110300 | 248439832000 | 358000 | 357000 | 358000 | 357000 | 582 |
| 460 | 20231215 | 110200 | 248231751500 | 357500 | 358000 | 358000 | 357000 | 2017 |
| 461 | 20231215 | 110100 | 247510162500 | 358000 | 357000 | 358000 | 356500 | 1461 |
| 462 | 20231215 | 110000 | 246987911000 | 357500 | 356500 | 357500 | 356000 | 2209 |
| 463 | 20231215 | 105900 | 246199320000 | 356000 | 356500 | 356500 | 355500 | 1689 |
| 464 | 20231215 | 105800 | 245597808000 | 356000 | 357000 | 357000 | 356000 | 2231 |
| 465 | 20231215 | 105700 | 244803143500 | 357000 | 356500 | 357000 | 356500 | 1328 |
| 466 | 20231215 | 105600 | 244329627000 | 356500 | 356500 | 358000 | 356000 | 4332 |
| 467 | 20231215 | 105500 | 242783428500 | 356500 | 357000 | 357000 | 356000 | 1545 |
| 468 | 20231215 | 105400 | 242232659000 | 356500 | 358000 | 358000 | 355500 | 11228 |
| 469 | 20231215 | 105300 | 238226869000 | 357500 | 358500 | 358500 | 357500 | 1095 |
| 470 | 20231215 | 105200 | 237835127000 | 358500 | 358500 | 358500 | 357500 | 1262 |
| 471 | 20231215 | 105100 | 237383480000 | 358500 | 358000 | 358500 | 357500 | 1876 |
| 472 | 20231215 | 105000 | 236712044500 | 358000 | 358000 | 358000 | 357500 | 1747 |
| 473 | 20231215 | 104900 | 236086992500 | 357500 | 359000 | 359000 | 357500 | 2061 |
| 474 | 20231215 | 104800 | 235348895000 | 359000 | 357500 | 359000 | 357500 | 2052 |
| 475 | 20231215 | 104700 | 234614153500 | 357500 | 359000 | 359000 | 357500 | 3886 |
| 476 | 20231215 | 104600 | 233222405500 | 358500 | 359000 | 359500 | 358500 | 1384 |
| 477 | 20231215 | 104500 | 232725840500 | 359000 | 359500 | 360000 | 358500 | 2262 |
| 478 | 20231215 | 104400 | 231913480500 | 359000 | 358500 | 360000 | 358000 | 2852 |
| 479 | 20231215 | 104300 | 230889761000 | 358000 | 358500 | 359000 | 358000 | 3484 |
| 480 | 20231215 | 104200 | 229641550000 | 358000 | 358000 | 358500 | 357000 | 7599 |
| 481 | 20231215 | 104100 | 226922593500 | 358000 | 358500 | 359000 | 358000 | 4900 |
| 482 | 20231215 | 104000 | 225165564500 | 358500 | 359500 | 359500 | 358500 | 1760 |
| 483 | 20231215 | 103900 | 224534027000 | 359000 | 359500 | 360500 | 358500 | 11841 |
| 484 | 20231215 | 103800 | 220283361500 | 360000 | 360500 | 361500 | 359500 | 5927 |
| 485 | 20231215 | 103700 | 218148235000 | 361000 | 361500 | 362000 | 360500 | 2711 |
| 486 | 20231215 | 103600 | 217169899000 | 361500 | 361500 | 362000 | 360500 | 2423 |
| 487 | 20231215 | 103500 | 216294714500 | 362000 | 362500 | 362500 | 361500 | 1468 |
| 488 | 20231215 | 103400 | 215763510000 | 362000 | 361000 | 362500 | 361000 | 3167 |
| 489 | 20231215 | 103300 | 214618399000 | 361500 | 361500 | 361500 | 361000 | 1930 |
| 490 | 20231215 | 103200 | 213921116500 | 361500 | 362000 | 362500 | 361000 | 1908 |
| 491 | 20231215 | 103100 | 213231093500 | 362000 | 362500 | 362500 | 362000 | 911 |
| 492 | 20231215 | 103000 | 212901260000 | 362000 | 362000 | 362500 | 361500 | 1243 |
| 493 | 20231215 | 102900 | 212451335000 | 361500 | 362000 | 362000 | 361500 | 878 |
| 494 | 20231215 | 102800 | 212133567000 | 361500 | 363000 | 363000 | 361500 | 1398 |
| 495 | 20231215 | 102700 | 211627851000 | 362000 | 360000 | 363000 | 360000 | 8012 |
| 496 | 20231215 | 102600 | 208736981000 | 360000 | 361500 | 362000 | 360000 | 13362 |
| 497 | 20231215 | 102500 | 203915746000 | 361500 | 362500 | 362500 | 361500 | 2819 |
| 498 | 20231215 | 102400 | 202895857500 | 362500 | 363500 | 364000 | 362000 | 5811 |
| 499 | 20231215 | 102300 | 200788147000 | 363500 | 364000 | 364000 | 363500 | 767 |
| 500 | 20231215 | 102200 | 200509076500 | 363500 | 364000 | 364000 | 363500 | 713 |
| 501 | 20231215 | 102100 | 200249719500 | 364000 | 365000 | 365000 | 363500 | 2516 |
| 502 | 20231215 | 102000 | 199333767000 | 364500 | 365000 | 365000 | 364000 | 1087 |
| 503 | 20231215 | 101900 | 198937491000 | 365000 | 364500 | 365000 | 364500 | 679 |
| 504 | 20231215 | 101800 | 198689888000 | 365000 | 364500 | 365000 | 364500 | 948 |
| 505 | 20231215 | 101700 | 198344108500 | 365000 | 365000 | 365500 | 364500 | 1715 |
| 506 | 20231215 | 101600 | 197718071500 | 365500 | 364500 | 365500 | 364000 | 2468 |
| 507 | 20231215 | 101500 | 196817808000 | 364500 | 363500 | 364500 | 363500 | 1120 |
| 508 | 20231215 | 101400 | 196410208500 | 363500 | 364500 | 364500 | 363500 | 1657 |
| 509 | 20231215 | 101300 | 195807217500 | 364500 | 363500 | 365000 | 363500 | 5031 |
| 510 | 20231215 | 101200 | 193974997500 | 363500 | 363500 | 364000 | 363500 | 1601 |
| 511 | 20231215 | 101100 | 193392915000 | 364000 | 363500 | 364000 | 363500 | 596 |
| 512 | 20231215 | 101000 | 193176147000 | 363500 | 364000 | 364000 | 363500 | 1003 |
| 513 | 20231215 | 100900 | 192811271000 | 363500 | 364500 | 364500 | 363500 | 899 |
| 514 | 20231215 | 100800 | 192484123000 | 364500 | 363500 | 364500 | 363000 | 1529 |
| 515 | 20231215 | 100700 | 191927699500 | 363500 | 363500 | 364500 | 363000 | 2352 |
| 516 | 20231215 | 100600 | 191072213500 | 363500 | 364000 | 364500 | 363000 | 1990 |
| 517 | 20231215 | 100500 | 190348261000 | 364000 | 365500 | 365500 | 364000 | 2183 |
| 518 | 20231215 | 100400 | 189552115500 | 365500 | 366000 | 366000 | 365000 | 1111 |
| 519 | 20231215 | 100300 | 189145845500 | 366000 | 365000 | 366000 | 365000 | 1997 |
| 520 | 20231215 | 100200 | 188416090500 | 365000 | 365500 | 365500 | 365000 | 904 |
| 521 | 20231215 | 100100 | 188085904000 | 365500 | 366000 | 366500 | 365000 | 4069 |
| 522 | 20231215 | 100000 | 186598196000 | 366000 | 365000 | 366500 | 365000 | 3656 |
| 523 | 20231215 | 095900 | 185260471500 | 365000 | 364000 | 365000 | 363500 | 3873 |
| 524 | 20231215 | 095800 | 183848487000 | 363500 | 363500 | 364000 | 363500 | 1002 |
| 525 | 20231215 | 095700 | 183483929500 | 363500 | 363000 | 364000 | 362500 | 1778 |
| 526 | 20231215 | 095600 | 182838368500 | 363000 | 362500 | 363000 | 362500 | 1926 |
| 527 | 20231215 | 095500 | 182139590000 | 363000 | 363000 | 363500 | 362500 | 1593 |
| 528 | 20231215 | 095400 | 181561600000 | 362500 | 362000 | 363000 | 361500 | 2952 |
| 529 | 20231215 | 095300 | 180491943000 | 362000 | 362500 | 363000 | 361500 | 7198 |
| 530 | 20231215 | 095200 | 177885637000 | 363000 | 363500 | 364000 | 362500 | 4055 |
| 531 | 20231215 | 095100 | 176412888000 | 363500 | 364000 | 364500 | 363500 | 2650 |
| 532 | 20231215 | 095000 | 175448799500 | 364500 | 363500 | 364500 | 363000 | 3758 |
| 533 | 20231215 | 094900 | 174081390500 | 363500 | 363000 | 363500 | 363000 | 2465 |
| 534 | 20231215 | 094800 | 173186409000 | 363500 | 364000 | 364000 | 363000 | 2816 |
| 535 | 20231215 | 094700 | 172162842500 | 364000 | 365000 | 365000 | 363500 | 4715 |
| 536 | 20231215 | 094600 | 170445404500 | 364500 | 365000 | 365500 | 364500 | 1381 |
| 537 | 20231215 | 094500 | 169941341500 | 365500 | 365000 | 366000 | 364500 | 2677 |
| 538 | 20231215 | 094400 | 168963719500 | 365500 | 365000 | 365500 | 364500 | 1953 |
| 539 | 20231215 | 094300 | 168250916500 | 365000 | 364500 | 365500 | 364500 | 2398 |
| 540 | 20231215 | 094200 | 167376058000 | 364500 | 365500 | 365500 | 364500 | 2372 |
| 541 | 20231215 | 094100 | 166510032000 | 365000 | 365000 | 366000 | 365000 | 1914 |
| 542 | 20231215 | 094000 | 165810823500 | 365500 | 365500 | 365500 | 365000 | 1998 |
| 543 | 20231215 | 093900 | 165081054500 | 365500 | 363500 | 365500 | 363500 | 3786 |
| 544 | 20231215 | 093800 | 163700939500 | 364000 | 364000 | 364000 | 363000 | 4357 |
| 545 | 20231215 | 093700 | 162117609000 | 364000 | 363500 | 364000 | 362500 | 3191 |
| 546 | 20231215 | 093600 | 160958217000 | 363500 | 364500 | 364500 | 363000 | 6925 |
| 547 | 20231215 | 093500 | 158441301500 | 364500 | 366000 | 366000 | 364000 | 7003 |
| 548 | 20231215 | 093400 | 155885993000 | 366000 | 366500 | 366500 | 365000 | 3798 |
| 549 | 20231215 | 093300 | 154497326000 | 366000 | 367000 | 367500 | 366000 | 3396 |
| 550 | 20231215 | 093200 | 153252103500 | 367000 | 365500 | 367500 | 365000 | 4262 |
| 551 | 20231215 | 093100 | 151690133000 | 365500 | 366500 | 366500 | 365000 | 5879 |
| 552 | 20231215 | 093000 | 149540762500 | 366000 | 367500 | 367500 | 366000 | 4273 |
| 553 | 20231215 | 092900 | 147974289500 | 367500 | 368500 | 369000 | 367000 | 4554 |
| 554 | 20231215 | 092800 | 146297049000 | 368500 | 368000 | 369000 | 368000 | 2239 |
| 555 | 20231215 | 092700 | 145472218500 | 368000 | 366500 | 369000 | 366500 | 10299 |
| 556 | 20231215 | 092600 | 141678930500 | 366500 | 367500 | 368000 | 365500 | 5679 |
| 557 | 20231215 | 092500 | 139598990500 | 368000 | 368500 | 368500 | 366500 | 8543 |
| 558 | 20231215 | 092400 | 136457234000 | 368500 | 368500 | 369000 | 367500 | 4133 |
| 559 | 20231215 | 092300 | 134934710500 | 368500 | 369000 | 369500 | 368000 | 6185 |
| 560 | 20231215 | 092200 | 132654385000 | 369000 | 368000 | 369500 | 368000 | 7001 |
| 561 | 20231215 | 092100 | 130072798500 | 368500 | 367500 | 369500 | 367000 | 11974 |
| 562 | 20231215 | 092000 | 125658651000 | 367500 | 365500 | 367500 | 365000 | 9610 |
| 563 | 20231215 | 091900 | 122137632500 | 365000 | 365000 | 365500 | 365000 | 4920 |
| 564 | 20231215 | 091800 | 120340843500 | 365000 | 366000 | 366000 | 364500 | 9813 |
| 565 | 20231215 | 091700 | 116756088000 | 365500 | 365500 | 366500 | 364000 | 11388 |
| 566 | 20231215 | 091600 | 112595173000 | 365500 | 365000 | 365500 | 364000 | 13064 |
| 567 | 20231215 | 091500 | 107832089500 | 365000 | 366500 | 366500 | 365000 | 15512 |
| 568 | 20231215 | 091400 | 102156046000 | 366000 | 368500 | 370000 | 366000 | 18051 |
| 569 | 20231215 | 091300 | 95517435500 | 368500 | 369500 | 370500 | 368500 | 12412 |
| 570 | 20231215 | 091200 | 90931586000 | 369500 | 369500 | 371500 | 369000 | 19448 |
| 571 | 20231215 | 091100 | 83730212500 | 369500 | 369500 | 372000 | 369500 | 28686 |
| 572 | 20231215 | 091000 | 73100757000 | 370000 | 366500 | 370000 | 366000 | 26068 |
| 573 | 20231215 | 090900 | 63510562500 | 366500 | 364000 | 367000 | 363500 | 13905 |
| 574 | 20231215 | 090800 | 58429062500 | 365500 | 367000 | 367500 | 364500 | 14001 |
| 575 | 20231215 | 090700 | 53308160500 | 367000 | 363000 | 367500 | 362000 | 29208 |
| 576 | 20231215 | 090600 | 42645476000 | 363000 | 361500 | 364500 | 361500 | 19644 |
| 577 | 20231215 | 090500 | 35507044000 | 361500 | 356000 | 362500 | 355500 | 24519 |
| 578 | 20231215 | 090400 | 26702095000 | 356000 | 353000 | 356500 | 352500 | 7932 |
| 579 | 20231215 | 090300 | 23890745000 | 353000 | 353000 | 354000 | 352500 | 7906 |
| 580 | 20231215 | 090200 | 21098944500 | 353500 | 355000 | 355000 | 353000 | 15454 |
| 581 | 20231215 | 090100 | 15629464000 | 354500 | 355500 | 356000 | 353500 | 13230 |
| 582 | 20231215 | 090000 | 10939530000 | 355000 | 355000 | 357000 | 354000 | 30810 |