32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 3 | 20231221 | 184300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20231221 | 184200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20231221 | 184100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20231221 | 184000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20231221 | 183900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20231221 | 183800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20231221 | 183700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20231221 | 183600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20231221 | 183500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20231221 | 183400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20231221 | 183300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20231221 | 183200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20231221 | 183100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20231221 | 183000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20231221 | 182900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20231221 | 182800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20231221 | 182700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20231221 | 182600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20231221 | 182500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20231221 | 182400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20231221 | 182300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20231221 | 182200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20231221 | 182100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20231221 | 182000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20231221 | 181900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20231221 | 181800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20231221 | 181700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20231221 | 181600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20231221 | 181500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20231221 | 181400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 33 | 20231221 | 181300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20231221 | 181200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20231221 | 181100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20231221 | 181000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20231221 | 180900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20231221 | 180800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20231221 | 180700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20231221 | 180600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20231221 | 180500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20231221 | 180400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20231221 | 180300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20231221 | 180200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20231221 | 180100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20231221 | 180000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20231221 | 175900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20231221 | 175800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20231221 | 175700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20231221 | 175600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20231221 | 175500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20231221 | 175400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20231221 | 175300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20231221 | 175200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20231221 | 175100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20231221 | 175000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20231221 | 174900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20231221 | 174800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20231221 | 174700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20231221 | 174600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20231221 | 174500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20231221 | 174400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 63 | 20231221 | 174300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20231221 | 174200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20231221 | 174100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20231221 | 174000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20231221 | 173900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20231221 | 173800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20231221 | 173700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20231221 | 173600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20231221 | 173500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20231221 | 173400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20231221 | 173300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20231221 | 173200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20231221 | 173100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20231221 | 173000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20231221 | 172900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20231221 | 172800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20231221 | 172700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20231221 | 172600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20231221 | 172500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20231221 | 172400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20231221 | 172300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20231221 | 172200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20231221 | 172100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20231221 | 172000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20231221 | 171900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20231221 | 171800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20231221 | 171700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20231221 | 171600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20231221 | 171500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20231221 | 171400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 93 | 20231221 | 171300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20231221 | 171200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20231221 | 171100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20231221 | 171000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20231221 | 170900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20231221 | 170800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20231221 | 170700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20231221 | 170600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20231221 | 170500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20231221 | 170400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20231221 | 170300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20231221 | 170200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20231221 | 170100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20231221 | 170000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20231221 | 165900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20231221 | 165800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20231221 | 165700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20231221 | 165600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20231221 | 165500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20231221 | 165400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20231221 | 165300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20231221 | 165200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20231221 | 165100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20231221 | 165000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20231221 | 164900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20231221 | 164800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20231221 | 164700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20231221 | 164600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20231221 | 164500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20231221 | 164400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 123 | 20231221 | 164300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20231221 | 164200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20231221 | 164100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20231221 | 164000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20231221 | 163900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20231221 | 163800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20231221 | 163700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20231221 | 163600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20231221 | 163500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20231221 | 163400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20231221 | 163300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20231221 | 163200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20231221 | 163100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20231221 | 163000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20231221 | 162900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20231221 | 162800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20231221 | 162700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20231221 | 162600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20231221 | 162500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20231221 | 162400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20231221 | 162300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20231221 | 162200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20231221 | 162100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20231221 | 162000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20231221 | 161900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20231221 | 161800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20231221 | 161700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20231221 | 161600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20231221 | 161500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20231221 | 161400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 153 | 20231221 | 161300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20231221 | 161200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20231221 | 161100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20231221 | 161000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20231221 | 160900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20231221 | 160800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20231221 | 160700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20231221 | 160600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20231221 | 160500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20231221 | 160400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20231221 | 160300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20231221 | 160200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20231221 | 160100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20231221 | 160000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20231221 | 155900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20231221 | 155800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20231221 | 155700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20231221 | 155600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20231221 | 155500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20231221 | 155400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20231221 | 155300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20231221 | 155200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20231221 | 155100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20231221 | 155000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20231221 | 154900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20231221 | 154800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20231221 | 154700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20231221 | 154600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20231221 | 154500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20231221 | 154400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 183 | 20231221 | 154300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20231221 | 154200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20231221 | 154100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20231221 | 154000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20231221 | 153900 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20231221 | 153800 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20231221 | 153700 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20231221 | 153600 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20231221 | 153500 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20231221 | 153400 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20231221 | 153300 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20231221 | 153200 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20231221 | 153100 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20231221 | 153000 | 19846919050 | 38500 | 38500 | 38500 | 38500 | 7183 |
| 197 | 20231221 | 152900 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20231221 | 152800 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20231221 | 152700 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20231221 | 152600 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20231221 | 152500 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20231221 | 152400 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20231221 | 152300 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20231221 | 152200 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20231221 | 152100 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20231221 | 152000 | 19570373550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20231221 | 151900 | 19570373550 | 38450 | 38450 | 38450 | 38400 | 2103 |
| 208 | 20231221 | 151800 | 19489517700 | 38450 | 38400 | 38450 | 38400 | 1246 |
| 209 | 20231221 | 151700 | 19441650250 | 38450 | 38400 | 38450 | 38400 | 704 |
| 210 | 20231221 | 151600 | 19414601750 | 38400 | 38450 | 38450 | 38400 | 1514 |
| 211 | 20231221 | 151500 | 19356442900 | 38500 | 38450 | 38500 | 38400 | 516 |
| 212 | 20231221 | 151400 | 19336587650 | 38400 | 38450 | 38500 | 38400 | 274 |
| 213 | 20231221 | 151300 | 19326051900 | 38450 | 38500 | 38500 | 38400 | 1376 |
| 214 | 20231221 | 151200 | 19273145650 | 38450 | 38500 | 38500 | 38450 | 1697 |
| 215 | 20231221 | 151100 | 19207895500 | 38450 | 38450 | 38500 | 38450 | 150 |
| 216 | 20231221 | 151000 | 19202126050 | 38500 | 38500 | 38500 | 38450 | 562 |
| 217 | 20231221 | 150900 | 19180498650 | 38500 | 38450 | 38500 | 38450 | 652 |
| 218 | 20231221 | 150800 | 19155408300 | 38450 | 38450 | 38500 | 38450 | 638 |
| 219 | 20231221 | 150700 | 19130873900 | 38500 | 38500 | 38500 | 38450 | 814 |
| 220 | 20231221 | 150600 | 19099562900 | 38450 | 38450 | 38500 | 38450 | 3699 |
| 221 | 20231221 | 150500 | 18957312200 | 38500 | 38550 | 38550 | 38450 | 312 |
| 222 | 20231221 | 150400 | 18945307400 | 38500 | 38500 | 38550 | 38450 | 926 |
| 223 | 20231221 | 150300 | 18909657200 | 38500 | 38500 | 38550 | 38500 | 270 |
| 224 | 20231221 | 150200 | 18899261900 | 38500 | 38550 | 38550 | 38500 | 616 |
| 225 | 20231221 | 150100 | 18875541850 | 38550 | 38500 | 38550 | 38500 | 541 |
| 226 | 20231221 | 150000 | 18854691500 | 38500 | 38550 | 38550 | 38500 | 435 |
| 227 | 20231221 | 145900 | 18837941100 | 38500 | 38500 | 38550 | 38500 | 631 |
| 228 | 20231221 | 145800 | 18813641350 | 38500 | 38550 | 38600 | 38500 | 1201 |
| 229 | 20231221 | 145700 | 18767368150 | 38550 | 38500 | 38600 | 38500 | 453 |
| 230 | 20231221 | 145600 | 18749920450 | 38450 | 38450 | 38500 | 38450 | 1539 |
| 231 | 20231221 | 145500 | 18690679750 | 38450 | 38450 | 38500 | 38450 | 592 |
| 232 | 20231221 | 145400 | 18667916250 | 38500 | 38450 | 38500 | 38450 | 650 |
| 233 | 20231221 | 145300 | 18642905950 | 38500 | 38450 | 38500 | 38450 | 526 |
| 234 | 20231221 | 145200 | 18622670350 | 38450 | 38450 | 38500 | 38400 | 910 |
| 235 | 20231221 | 145100 | 18587713350 | 38400 | 38450 | 38450 | 38400 | 1129 |
| 236 | 20231221 | 145000 | 18544316950 | 38450 | 38500 | 38500 | 38450 | 906 |
| 237 | 20231221 | 144900 | 18509478800 | 38450 | 38500 | 38500 | 38450 | 938 |
| 238 | 20231221 | 144800 | 18473406950 | 38450 | 38450 | 38500 | 38450 | 1134 |
| 239 | 20231221 | 144700 | 18429782650 | 38450 | 38450 | 38500 | 38450 | 481 |
| 240 | 20231221 | 144600 | 18411284550 | 38500 | 38500 | 38500 | 38450 | 465 |
| 241 | 20231221 | 144500 | 18393404550 | 38500 | 38450 | 38500 | 38450 | 463 |
| 242 | 20231221 | 144400 | 18375601600 | 38450 | 38450 | 38450 | 38450 | 1608 |
| 243 | 20231221 | 144300 | 18313774000 | 38450 | 38500 | 38500 | 38450 | 166 |
| 244 | 20231221 | 144200 | 18307390200 | 38500 | 38450 | 38500 | 38450 | 909 |
| 245 | 20231221 | 144100 | 18272437600 | 38450 | 38500 | 38500 | 38450 | 731 |
| 246 | 20231221 | 144000 | 18244330150 | 38500 | 38450 | 38500 | 38450 | 349 |
| 247 | 20231221 | 143900 | 18230909550 | 38500 | 38450 | 38500 | 38450 | 570 |
| 248 | 20231221 | 143800 | 18208986000 | 38500 | 38500 | 38500 | 38450 | 350 |
| 249 | 20231221 | 143700 | 18195519100 | 38450 | 38450 | 38500 | 38450 | 702 |
| 250 | 20231221 | 143600 | 18168527000 | 38500 | 38450 | 38500 | 38400 | 731 |
| 251 | 20231221 | 143500 | 18140421100 | 38450 | 38450 | 38500 | 38400 | 4984 |
| 252 | 20231221 | 143400 | 17948812850 | 38450 | 38550 | 38550 | 38450 | 6929 |
| 253 | 20231221 | 143300 | 17682010850 | 38550 | 38600 | 38600 | 38550 | 896 |
| 254 | 20231221 | 143200 | 17647469050 | 38550 | 38550 | 38600 | 38550 | 521 |
| 255 | 20231221 | 143100 | 17627383950 | 38550 | 38600 | 38600 | 38550 | 2600 |
| 256 | 20231221 | 143000 | 17527083800 | 38650 | 38650 | 38650 | 38650 | 99 |
| 257 | 20231221 | 142900 | 17523257450 | 38650 | 38650 | 38700 | 38650 | 264 |
| 258 | 20231221 | 142800 | 17513053250 | 38650 | 38650 | 38700 | 38600 | 663 |
| 259 | 20231221 | 142700 | 17487435500 | 38650 | 38650 | 38700 | 38600 | 496 |
| 260 | 20231221 | 142600 | 17468279000 | 38700 | 38650 | 38700 | 38650 | 232 |
| 261 | 20231221 | 142500 | 17459310100 | 38700 | 38700 | 38700 | 38650 | 207 |
| 262 | 20231221 | 142400 | 17451308150 | 38700 | 38700 | 38700 | 38550 | 3996 |
| 263 | 20231221 | 142300 | 17297066750 | 38700 | 38650 | 38700 | 38600 | 563 |
| 264 | 20231221 | 142200 | 17275306650 | 38600 | 38650 | 38650 | 38550 | 2083 |
| 265 | 20231221 | 142100 | 17194889350 | 38650 | 38750 | 38750 | 38600 | 519 |
| 266 | 20231221 | 142000 | 17174833850 | 38750 | 38650 | 38800 | 38650 | 126 |
| 267 | 20231221 | 141900 | 17169953200 | 38650 | 38750 | 38750 | 38600 | 4296 |
| 268 | 20231221 | 141800 | 17003908850 | 38750 | 38700 | 38750 | 38700 | 260 |
| 269 | 20231221 | 141700 | 16993838600 | 38700 | 38700 | 38800 | 38700 | 334 |
| 270 | 20231221 | 141600 | 16980909950 | 38800 | 38700 | 38800 | 38700 | 1146 |
| 271 | 20231221 | 141500 | 16936532700 | 38750 | 38700 | 38750 | 38700 | 571 |
| 272 | 20231221 | 141400 | 16914428850 | 38700 | 38700 | 38750 | 38700 | 529 |
| 273 | 20231221 | 141300 | 16893950800 | 38700 | 38750 | 38750 | 38700 | 264 |
| 274 | 20231221 | 141200 | 16883725450 | 38750 | 38750 | 38750 | 38750 | 174 |
| 275 | 20231221 | 141100 | 16876982950 | 38750 | 38700 | 38750 | 38700 | 398 |
| 276 | 20231221 | 141000 | 16861572200 | 38700 | 38750 | 38750 | 38700 | 500 |
| 277 | 20231221 | 140900 | 16842199550 | 38700 | 38700 | 38750 | 38700 | 298 |
| 278 | 20231221 | 140800 | 16830666700 | 38700 | 38700 | 38750 | 38700 | 342 |
| 279 | 20231221 | 140700 | 16817429700 | 38750 | 38750 | 38750 | 38700 | 243 |
| 280 | 20231221 | 140600 | 16808016850 | 38700 | 38700 | 38700 | 38700 | 725 |
| 281 | 20231221 | 140500 | 16779959350 | 38750 | 38750 | 38800 | 38750 | 1107 |
| 282 | 20231221 | 140400 | 16737063050 | 38750 | 38750 | 38750 | 38750 | 485 |
| 283 | 20231221 | 140300 | 16718269300 | 38750 | 38800 | 38800 | 38750 | 176 |
| 284 | 20231221 | 140200 | 16711443050 | 38800 | 38750 | 38800 | 38750 | 457 |
| 285 | 20231221 | 140100 | 16693730050 | 38750 | 38800 | 38850 | 38750 | 1847 |
| 286 | 20231221 | 140000 | 16622068650 | 38800 | 38800 | 38850 | 38800 | 137 |
| 287 | 20231221 | 135900 | 16616749200 | 38800 | 38800 | 38850 | 38800 | 697 |
| 288 | 20231221 | 135800 | 16589702800 | 38800 | 38850 | 38850 | 38800 | 57 |
| 289 | 20231221 | 135700 | 16587490000 | 38800 | 38850 | 38850 | 38800 | 54 |
| 290 | 20231221 | 135600 | 16585392250 | 38850 | 38850 | 38850 | 38800 | 149 |
| 291 | 20231221 | 135500 | 16579609950 | 38850 | 38800 | 38850 | 38800 | 199 |
| 292 | 20231221 | 135400 | 16571886150 | 38850 | 38900 | 38900 | 38800 | 285 |
| 293 | 20231221 | 135300 | 16560822750 | 38850 | 38850 | 38850 | 38800 | 397 |
| 294 | 20231221 | 135200 | 16545402600 | 38850 | 38850 | 38850 | 38800 | 330 |
| 295 | 20231221 | 135100 | 16532584400 | 38850 | 38850 | 38850 | 38800 | 451 |
| 296 | 20231221 | 135000 | 16515075450 | 38850 | 38850 | 38900 | 38800 | 3039 |
| 297 | 20231221 | 134900 | 16397050100 | 38850 | 38850 | 38900 | 38850 | 419 |
| 298 | 20231221 | 134800 | 16380769000 | 38850 | 38850 | 38900 | 38850 | 298 |
| 299 | 20231221 | 134700 | 16369188700 | 38900 | 38850 | 38900 | 38850 | 90 |
| 300 | 20231221 | 134600 | 16365691400 | 38850 | 38850 | 38850 | 38850 | 187 |
| 301 | 20231221 | 134500 | 16358426450 | 38850 | 38850 | 38900 | 38850 | 594 |
| 302 | 20231221 | 134400 | 16335349250 | 38850 | 38850 | 38850 | 38850 | 362 |
| 303 | 20231221 | 134300 | 16321285550 | 38900 | 38850 | 38900 | 38850 | 179 |
| 304 | 20231221 | 134200 | 16314330700 | 38850 | 38800 | 38850 | 38800 | 1894 |
| 305 | 20231221 | 134100 | 16240760850 | 38800 | 38850 | 38850 | 38800 | 116 |
| 306 | 20231221 | 134000 | 16236257100 | 38800 | 38850 | 38850 | 38800 | 947 |
| 307 | 20231221 | 133900 | 16199483250 | 38850 | 38850 | 38850 | 38800 | 712 |
| 308 | 20231221 | 133800 | 16171854950 | 38850 | 38800 | 38850 | 38800 | 346 |
| 309 | 20231221 | 133700 | 16158426600 | 38850 | 38850 | 38850 | 38800 | 117 |
| 310 | 20231221 | 133600 | 16153884850 | 38800 | 38850 | 38850 | 38800 | 481 |
| 311 | 20231221 | 133500 | 16135220000 | 38850 | 38850 | 38850 | 38800 | 265 |
| 312 | 20231221 | 133400 | 16124932350 | 38850 | 38800 | 38850 | 38800 | 419 |
| 313 | 20231221 | 133300 | 16108668250 | 38800 | 38850 | 38900 | 38800 | 2032 |
| 314 | 20231221 | 133200 | 16029808500 | 38850 | 38850 | 38850 | 38800 | 948 |
| 315 | 20231221 | 133100 | 15993006350 | 38850 | 38850 | 38850 | 38850 | 2074 |
| 316 | 20231221 | 133000 | 15912431450 | 38850 | 38850 | 38900 | 38850 | 146 |
| 317 | 20231221 | 132900 | 15906759050 | 38900 | 38900 | 38900 | 38850 | 539 |
| 318 | 20231221 | 132800 | 15885815950 | 38900 | 38900 | 38950 | 38900 | 2314 |
| 319 | 20231221 | 132700 | 15795801050 | 38950 | 38950 | 38950 | 38900 | 179 |
| 320 | 20231221 | 132600 | 15788830000 | 38900 | 39000 | 39000 | 38900 | 337 |
| 321 | 20231221 | 132500 | 15775708700 | 39000 | 38950 | 39000 | 38950 | 37 |
| 322 | 20231221 | 132400 | 15774267200 | 38950 | 39000 | 39000 | 38950 | 395 |
| 323 | 20231221 | 132300 | 15758881650 | 39000 | 39000 | 39000 | 39000 | 105 |
| 324 | 20231221 | 132200 | 15754786650 | 39000 | 39050 | 39050 | 39000 | 240 |
| 325 | 20231221 | 132100 | 15745422900 | 39050 | 39050 | 39050 | 39050 | 172 |
| 326 | 20231221 | 132000 | 15738706300 | 39050 | 39050 | 39100 | 39000 | 202 |
| 327 | 20231221 | 131900 | 15730819150 | 39100 | 39100 | 39100 | 39100 | 6 |
| 328 | 20231221 | 131800 | 15730584550 | 39100 | 39100 | 39150 | 38900 | 1103 |
| 329 | 20231221 | 131700 | 15687552500 | 39100 | 39100 | 39100 | 39100 | 173 |
| 330 | 20231221 | 131600 | 15680788200 | 39100 | 39100 | 39150 | 39100 | 184 |
| 331 | 20231221 | 131500 | 15673593550 | 39100 | 39100 | 39150 | 39050 | 491 |
| 332 | 20231221 | 131400 | 15654402700 | 39100 | 39100 | 39100 | 39100 | 430 |
| 333 | 20231221 | 131300 | 15637589700 | 39050 | 39100 | 39100 | 39050 | 771 |
| 334 | 20231221 | 131200 | 15607452400 | 39100 | 39000 | 39100 | 39000 | 191 |
| 335 | 20231221 | 131100 | 15599991700 | 39000 | 39050 | 39050 | 39000 | 47 |
| 336 | 20231221 | 131000 | 15598157150 | 39050 | 39050 | 39100 | 39050 | 127 |
| 337 | 20231221 | 130900 | 15593197750 | 38950 | 39000 | 39000 | 38950 | 1151 |
| 338 | 20231221 | 130800 | 15548313750 | 38950 | 38900 | 38950 | 38900 | 376 |
| 339 | 20231221 | 130700 | 15533676000 | 38850 | 38850 | 38950 | 38850 | 462 |
| 340 | 20231221 | 130600 | 15515710500 | 38850 | 38850 | 38850 | 38850 | 200 |
| 341 | 20231221 | 130500 | 15507940500 | 38800 | 38850 | 38900 | 38800 | 211 |
| 342 | 20231221 | 130400 | 15499744600 | 38850 | 38900 | 38900 | 38850 | 154 |
| 343 | 20231221 | 130300 | 15493761550 | 38850 | 38850 | 38850 | 38850 | 111 |
| 344 | 20231221 | 130200 | 15489449200 | 38850 | 38850 | 38850 | 38800 | 189 |
| 345 | 20231221 | 130100 | 15482112550 | 38850 | 38850 | 38850 | 38800 | 539 |
| 346 | 20231221 | 130000 | 15461187400 | 38850 | 38800 | 38850 | 38800 | 133 |
| 347 | 20231221 | 125900 | 15456021800 | 38850 | 38850 | 38850 | 38800 | 81 |
| 348 | 20231221 | 125800 | 15452876250 | 38850 | 38850 | 38850 | 38850 | 191 |
| 349 | 20231221 | 125700 | 15445455900 | 38850 | 38850 | 38850 | 38800 | 583 |
| 350 | 20231221 | 125600 | 15422806650 | 38850 | 38850 | 38850 | 38800 | 517 |
| 351 | 20231221 | 125500 | 15402721750 | 38850 | 38900 | 38900 | 38850 | 230 |
| 352 | 20231221 | 125400 | 15393784550 | 38900 | 38900 | 38900 | 38850 | 221 |
| 353 | 20231221 | 125300 | 15385191450 | 38900 | 38900 | 38900 | 38850 | 147 |
| 354 | 20231221 | 125200 | 15379478150 | 38900 | 38850 | 38900 | 38850 | 353 |
| 355 | 20231221 | 125100 | 15365756750 | 38850 | 38850 | 38900 | 38850 | 180 |
| 356 | 20231221 | 125000 | 15358762100 | 38900 | 38850 | 38900 | 38850 | 249 |
| 357 | 20231221 | 124900 | 15349084900 | 38850 | 38900 | 38900 | 38850 | 154 |
| 358 | 20231221 | 124800 | 15343099450 | 38900 | 38900 | 38900 | 38850 | 248 |
| 359 | 20231221 | 124700 | 15333454650 | 38900 | 38950 | 38950 | 38850 | 72 |
| 360 | 20231221 | 124600 | 15330652400 | 38850 | 38900 | 38900 | 38850 | 645 |
| 361 | 20231221 | 124500 | 15305588200 | 38900 | 38950 | 39000 | 38900 | 1204 |
| 362 | 20231221 | 124400 | 15258747250 | 38950 | 38950 | 39000 | 38900 | 869 |
| 363 | 20231221 | 124300 | 15224906600 | 38950 | 39050 | 39100 | 38950 | 1826 |
| 364 | 20231221 | 124200 | 15153660550 | 39100 | 39100 | 39100 | 39000 | 895 |
| 365 | 20231221 | 124100 | 15118708500 | 39100 | 39100 | 39100 | 39050 | 293 |
| 366 | 20231221 | 124000 | 15107252350 | 39150 | 39050 | 39150 | 39050 | 315 |
| 367 | 20231221 | 123900 | 15094934550 | 39100 | 39050 | 39100 | 39000 | 203 |
| 368 | 20231221 | 123800 | 15087001700 | 39050 | 39050 | 39050 | 39000 | 775 |
| 369 | 20231221 | 123700 | 15056738850 | 39050 | 39000 | 39050 | 39000 | 73 |
| 370 | 20231221 | 123600 | 15053889850 | 39000 | 39000 | 39000 | 38950 | 567 |
| 371 | 20231221 | 123500 | 15031781850 | 39000 | 38950 | 39000 | 38950 | 70 |
| 372 | 20231221 | 123400 | 15029052300 | 38950 | 38950 | 39000 | 38950 | 745 |
| 373 | 20231221 | 123300 | 15000009350 | 39000 | 39000 | 39000 | 39000 | 31 |
| 374 | 20231221 | 123200 | 14998800350 | 39000 | 39000 | 39000 | 38950 | 367 |
| 375 | 20231221 | 123100 | 14984494900 | 39000 | 38950 | 39000 | 38950 | 181 |
| 376 | 20231221 | 123000 | 14977437000 | 38950 | 39000 | 39000 | 38950 | 93 |
| 377 | 20231221 | 122900 | 14973810050 | 38950 | 39000 | 39000 | 38950 | 174 |
| 378 | 20231221 | 122800 | 14967027200 | 39000 | 39000 | 39000 | 38950 | 185 |
| 379 | 20231221 | 122700 | 14959812450 | 38950 | 38950 | 38950 | 38950 | 227 |
| 380 | 20231221 | 122600 | 14950970800 | 38950 | 38950 | 38950 | 38950 | 108 |
| 381 | 20231221 | 122500 | 14946764200 | 38950 | 38900 | 38950 | 38900 | 96 |
| 382 | 20231221 | 122400 | 14943025500 | 38950 | 38900 | 38950 | 38900 | 466 |
| 383 | 20231221 | 122300 | 14924897300 | 38900 | 38950 | 38950 | 38900 | 533 |
| 384 | 20231221 | 122200 | 14904162400 | 38950 | 38950 | 38950 | 38900 | 23 |
| 385 | 20231221 | 122100 | 14903267250 | 38900 | 38900 | 38900 | 38900 | 42 |
| 386 | 20231221 | 122000 | 14901633450 | 38900 | 38900 | 38900 | 38900 | 618 |
| 387 | 20231221 | 121900 | 14877593250 | 38850 | 38900 | 38900 | 38850 | 285 |
| 388 | 20231221 | 121800 | 14866520850 | 38900 | 38800 | 38900 | 38800 | 553 |
| 389 | 20231221 | 121700 | 14845047000 | 38800 | 38850 | 38850 | 38800 | 475 |
| 390 | 20231221 | 121600 | 14826597650 | 38850 | 38900 | 38900 | 38850 | 1437 |
| 391 | 20231221 | 121500 | 14770769050 | 38900 | 38850 | 38900 | 38850 | 72 |
| 392 | 20231221 | 121400 | 14767970150 | 38850 | 38850 | 38850 | 38850 | 311 |
| 393 | 20231221 | 121300 | 14755887800 | 38850 | 38850 | 38900 | 38850 | 200 |
| 394 | 20231221 | 121200 | 14748115950 | 38850 | 38900 | 38900 | 38850 | 842 |
| 395 | 20231221 | 121100 | 14715402150 | 38900 | 38900 | 38900 | 38850 | 86 |
| 396 | 20231221 | 121000 | 14712056850 | 38850 | 38900 | 38900 | 38850 | 148 |
| 397 | 20231221 | 120900 | 14706303150 | 38900 | 38900 | 38900 | 38900 | 63 |
| 398 | 20231221 | 120800 | 14703852450 | 38850 | 38850 | 38900 | 38850 | 394 |
| 399 | 20231221 | 120700 | 14688544700 | 38900 | 38950 | 38950 | 38850 | 1247 |
| 400 | 20231221 | 120600 | 14640040300 | 38950 | 39000 | 39000 | 38950 | 549 |
| 401 | 20231221 | 120500 | 14618654800 | 39000 | 39000 | 39000 | 38950 | 146 |
| 402 | 20231221 | 120400 | 14612963650 | 39000 | 38950 | 39000 | 38950 | 957 |
| 403 | 20231221 | 120300 | 14575661000 | 38950 | 39000 | 39000 | 38950 | 54 |
| 404 | 20231221 | 120200 | 14573555700 | 39000 | 38950 | 39000 | 38950 | 30 |
| 405 | 20231221 | 120100 | 14572386050 | 38950 | 38950 | 38950 | 38950 | 30 |
| 406 | 20231221 | 120000 | 14571217550 | 38950 | 39000 | 39000 | 38950 | 205 |
| 407 | 20231221 | 115900 | 14563232600 | 38950 | 38950 | 38950 | 38950 | 532 |
| 408 | 20231221 | 115800 | 14542511200 | 39000 | 38950 | 39000 | 38900 | 82 |
| 409 | 20231221 | 115700 | 14539319100 | 38950 | 38950 | 38950 | 38900 | 111 |
| 410 | 20231221 | 115600 | 14534996650 | 38900 | 39000 | 39000 | 38900 | 699 |
| 411 | 20231221 | 115500 | 14507766350 | 39000 | 38950 | 39000 | 38950 | 337 |
| 412 | 20231221 | 115400 | 14494639650 | 38950 | 39000 | 39000 | 38950 | 188 |
| 413 | 20231221 | 115300 | 14487312250 | 39000 | 38950 | 39000 | 38950 | 101 |
| 414 | 20231221 | 115200 | 14483378150 | 38950 | 38950 | 39000 | 38950 | 910 |
| 415 | 20231221 | 115100 | 14447912750 | 38900 | 38950 | 38950 | 38900 | 486 |
| 416 | 20231221 | 115000 | 14428987600 | 38950 | 39000 | 39000 | 38950 | 102 |
| 417 | 20231221 | 114900 | 14425014600 | 38950 | 39100 | 39100 | 38950 | 2158 |
| 418 | 20231221 | 114800 | 14340813400 | 39100 | 39100 | 39100 | 39050 | 65 |
| 419 | 20231221 | 114700 | 14338272400 | 39100 | 39100 | 39150 | 39050 | 400 |
| 420 | 20231221 | 114600 | 14322634200 | 39100 | 39150 | 39150 | 39100 | 37 |
| 421 | 20231221 | 114500 | 14321185700 | 39100 | 39050 | 39100 | 39050 | 83 |
| 422 | 20231221 | 114400 | 14317941450 | 39100 | 39100 | 39100 | 39050 | 194 |
| 423 | 20231221 | 114300 | 14310356400 | 39100 | 39100 | 39100 | 39050 | 77 |
| 424 | 20231221 | 114200 | 14307346800 | 39100 | 39100 | 39100 | 39100 | 29 |
| 425 | 20231221 | 114100 | 14306212900 | 39100 | 39100 | 39100 | 39100 | 36 |
| 426 | 20231221 | 114000 | 14304805300 | 39100 | 39150 | 39150 | 39100 | 123 |
| 427 | 20231221 | 113900 | 14299995950 | 39150 | 39100 | 39150 | 39050 | 290 |
| 428 | 20231221 | 113800 | 14288651100 | 39100 | 39000 | 39150 | 39000 | 139 |
| 429 | 20231221 | 113700 | 14283227750 | 39150 | 39050 | 39150 | 39000 | 635 |
| 430 | 20231221 | 113600 | 14258423700 | 39000 | 39000 | 39000 | 38950 | 663 |
| 431 | 20231221 | 113500 | 14232567450 | 39000 | 39000 | 39050 | 39000 | 706 |
| 432 | 20231221 | 113400 | 14205033150 | 39000 | 39200 | 39200 | 39000 | 3216 |
| 433 | 20231221 | 113300 | 14079411650 | 39200 | 39150 | 39200 | 39150 | 288 |
| 434 | 20231221 | 113200 | 14068135700 | 39150 | 39200 | 39200 | 39100 | 502 |
| 435 | 20231221 | 113100 | 14048490850 | 39150 | 39200 | 39200 | 39150 | 282 |
| 436 | 20231221 | 113000 | 14037449650 | 39200 | 39200 | 39200 | 39150 | 174 |
| 437 | 20231221 | 112900 | 14030637300 | 39200 | 39250 | 39250 | 39200 | 107 |
| 438 | 20231221 | 112800 | 14026442500 | 39200 | 39250 | 39250 | 39200 | 675 |
| 439 | 20231221 | 112700 | 13999978300 | 39250 | 39200 | 39250 | 39100 | 978 |
| 440 | 20231221 | 112600 | 13961667300 | 39200 | 39200 | 39200 | 39150 | 93 |
| 441 | 20231221 | 112500 | 13958021850 | 39250 | 39250 | 39250 | 39200 | 334 |
| 442 | 20231221 | 112400 | 13944925400 | 39200 | 39250 | 39250 | 39150 | 150 |
| 443 | 20231221 | 112300 | 13939047400 | 39100 | 39250 | 39250 | 39100 | 813 |
| 444 | 20231221 | 112200 | 13907218600 | 39250 | 39150 | 39250 | 39150 | 2714 |
| 445 | 20231221 | 112100 | 13800822850 | 39150 | 39250 | 39250 | 39150 | 740 |
| 446 | 20231221 | 112000 | 13771822400 | 39250 | 39300 | 39300 | 39250 | 186 |
| 447 | 20231221 | 111900 | 13764521800 | 39250 | 39200 | 39250 | 39200 | 307 |
| 448 | 20231221 | 111800 | 13752474450 | 39200 | 39200 | 39250 | 39200 | 451 |
| 449 | 20231221 | 111700 | 13734786800 | 39200 | 39150 | 39200 | 39100 | 1790 |
| 450 | 20231221 | 111600 | 13664699750 | 39150 | 39200 | 39200 | 39150 | 526 |
| 451 | 20231221 | 111500 | 13644082850 | 39200 | 39200 | 39250 | 39150 | 662 |
| 452 | 20231221 | 111400 | 13618134250 | 39200 | 39200 | 39200 | 39150 | 385 |
| 453 | 20231221 | 111300 | 13603044100 | 39200 | 39100 | 39200 | 39100 | 565 |
| 454 | 20231221 | 111200 | 13580904300 | 39150 | 39050 | 39150 | 39050 | 683 |
| 455 | 20231221 | 111100 | 13554193950 | 39050 | 39100 | 39100 | 39050 | 494 |
| 456 | 20231221 | 111000 | 13534901250 | 39050 | 39050 | 39050 | 39000 | 1035 |
| 457 | 20231221 | 110900 | 13494484650 | 39050 | 38950 | 39050 | 38950 | 1201 |
| 458 | 20231221 | 110800 | 13447633600 | 39000 | 38900 | 39000 | 38900 | 434 |
| 459 | 20231221 | 110700 | 13430728800 | 38900 | 38900 | 38900 | 38850 | 336 |
| 460 | 20231221 | 110600 | 13417660700 | 38900 | 38950 | 38950 | 38850 | 348 |
| 461 | 20231221 | 110500 | 13404128000 | 38900 | 38800 | 38950 | 38750 | 1233 |
| 462 | 20231221 | 110400 | 13356223900 | 38800 | 38750 | 38850 | 38750 | 637 |
| 463 | 20231221 | 110300 | 13331514350 | 38700 | 38700 | 38800 | 38700 | 1422 |
| 464 | 20231221 | 110200 | 13276412250 | 38750 | 38700 | 38900 | 38700 | 2054 |
| 465 | 20231221 | 110100 | 13196707300 | 38700 | 38500 | 38700 | 38500 | 1088 |
| 466 | 20231221 | 110000 | 13154701350 | 38450 | 38450 | 38650 | 38450 | 2871 |
| 467 | 20231221 | 105900 | 13044175850 | 38450 | 38550 | 38600 | 38400 | 3678 |
| 468 | 20231221 | 105800 | 12902770700 | 38500 | 38450 | 38600 | 38400 | 1805 |
| 469 | 20231221 | 105700 | 12833305700 | 38500 | 38500 | 38600 | 38450 | 563 |
| 470 | 20231221 | 105600 | 12811629000 | 38450 | 38550 | 38600 | 38400 | 6633 |
| 471 | 20231221 | 105500 | 12556353750 | 38550 | 38500 | 38550 | 38500 | 1506 |
| 472 | 20231221 | 105400 | 12498336300 | 38550 | 38550 | 38600 | 38500 | 8610 |
| 473 | 20231221 | 105300 | 12166705350 | 38550 | 38700 | 38700 | 38550 | 8878 |
| 474 | 20231221 | 105200 | 11823875800 | 38700 | 38800 | 38900 | 38700 | 3894 |
| 475 | 20231221 | 105100 | 11672933000 | 38850 | 38900 | 38950 | 38850 | 1077 |
| 476 | 20231221 | 105000 | 11631075250 | 38900 | 38850 | 38900 | 38850 | 770 |
| 477 | 20231221 | 104900 | 11601143850 | 38900 | 38850 | 38950 | 38850 | 414 |
| 478 | 20231221 | 104800 | 11585043400 | 38850 | 38900 | 38950 | 38750 | 5408 |
| 479 | 20231221 | 104700 | 11375123450 | 38900 | 38950 | 38950 | 38900 | 1529 |
| 480 | 20231221 | 104600 | 11315633400 | 38900 | 38950 | 39000 | 38900 | 2071 |
| 481 | 20231221 | 104500 | 11234944300 | 38950 | 39150 | 39150 | 38950 | 4173 |
| 482 | 20231221 | 104400 | 11072081350 | 39100 | 39050 | 39150 | 39050 | 1387 |
| 483 | 20231221 | 104300 | 11017838700 | 39100 | 39150 | 39150 | 39100 | 1305 |
| 484 | 20231221 | 104200 | 10966806700 | 39100 | 39050 | 39100 | 39000 | 1610 |
| 485 | 20231221 | 104100 | 10903951950 | 39050 | 39100 | 39150 | 39050 | 2000 |
| 486 | 20231221 | 104000 | 10825785800 | 39150 | 39150 | 39150 | 39100 | 1167 |
| 487 | 20231221 | 103900 | 10780149000 | 39100 | 39150 | 39150 | 39100 | 1100 |
| 488 | 20231221 | 103800 | 10737102700 | 39150 | 39200 | 39250 | 39100 | 3067 |
| 489 | 20231221 | 103700 | 10617064000 | 39150 | 39200 | 39250 | 39150 | 1736 |
| 490 | 20231221 | 103600 | 10549056550 | 39150 | 39400 | 39450 | 39150 | 2266 |
| 491 | 20231221 | 103500 | 10460005800 | 39400 | 39600 | 39600 | 39400 | 3194 |
| 492 | 20231221 | 103400 | 10333818800 | 39600 | 39600 | 39650 | 39550 | 2805 |
| 493 | 20231221 | 103300 | 10222742400 | 39650 | 39800 | 39850 | 39600 | 6165 |
| 494 | 20231221 | 103200 | 9977914100 | 39750 | 39850 | 39850 | 39750 | 2193 |
| 495 | 20231221 | 103100 | 9890627650 | 39850 | 39750 | 39850 | 39700 | 2246 |
| 496 | 20231221 | 103000 | 9801267550 | 39750 | 39650 | 39750 | 39650 | 2723 |
| 497 | 20231221 | 102900 | 9693175150 | 39650 | 39550 | 39700 | 39550 | 1460 |
| 498 | 20231221 | 102800 | 9635281600 | 39500 | 39700 | 39750 | 39500 | 4765 |
| 499 | 20231221 | 102700 | 9446257200 | 39650 | 39650 | 39800 | 39600 | 2675 |
| 500 | 20231221 | 102600 | 9340169400 | 39650 | 39850 | 39900 | 39650 | 17797 |
| 501 | 20231221 | 102500 | 8631459500 | 39850 | 39850 | 39900 | 39650 | 8485 |
| 502 | 20231221 | 102400 | 8293607750 | 39750 | 39550 | 39900 | 39550 | 8084 |
| 503 | 20231221 | 102300 | 7972371800 | 39550 | 39350 | 39600 | 39350 | 3654 |
| 504 | 20231221 | 102200 | 7828182400 | 39400 | 39250 | 39400 | 39250 | 2893 |
| 505 | 20231221 | 102100 | 7714390350 | 39300 | 39050 | 39300 | 39000 | 6079 |
| 506 | 20231221 | 102000 | 7476360750 | 39000 | 38950 | 39000 | 38950 | 1491 |
| 507 | 20231221 | 101900 | 7418265900 | 39000 | 38950 | 39000 | 38950 | 430 |
| 508 | 20231221 | 101800 | 7401500250 | 38950 | 38900 | 39000 | 38900 | 452 |
| 509 | 20231221 | 101700 | 7383877350 | 38900 | 38950 | 39000 | 38900 | 724 |
| 510 | 20231221 | 101600 | 7355703300 | 38950 | 38950 | 39000 | 38950 | 722 |
| 511 | 20231221 | 101500 | 7327578800 | 38950 | 38950 | 38950 | 38900 | 1770 |
| 512 | 20231221 | 101400 | 7258682550 | 39000 | 39000 | 39000 | 38950 | 659 |
| 513 | 20231221 | 101300 | 7233009400 | 39000 | 38950 | 39000 | 38950 | 497 |
| 514 | 20231221 | 101200 | 7213629800 | 38950 | 39000 | 39000 | 38950 | 313 |
| 515 | 20231221 | 101100 | 7201432600 | 39000 | 39000 | 39000 | 38950 | 155 |
| 516 | 20231221 | 101000 | 7195392750 | 39000 | 39050 | 39050 | 38950 | 2881 |
| 517 | 20231221 | 100900 | 7083081700 | 39050 | 39100 | 39100 | 39000 | 2566 |
| 518 | 20231221 | 100800 | 6982897400 | 39050 | 39100 | 39150 | 39050 | 597 |
| 519 | 20231221 | 100700 | 6959560850 | 39100 | 39100 | 39150 | 39050 | 1197 |
| 520 | 20231221 | 100600 | 6912747050 | 39100 | 39100 | 39150 | 39050 | 1392 |
| 521 | 20231221 | 100500 | 6858319600 | 39100 | 39050 | 39100 | 39000 | 1205 |
| 522 | 20231221 | 100400 | 6811263550 | 39050 | 39050 | 39100 | 39000 | 828 |
| 523 | 20231221 | 100300 | 6778927250 | 39050 | 39050 | 39100 | 39050 | 2538 |
| 524 | 20231221 | 100200 | 6679767050 | 39050 | 39000 | 39050 | 39000 | 608 |
| 525 | 20231221 | 100100 | 6656040950 | 39000 | 38950 | 39000 | 38950 | 777 |
| 526 | 20231221 | 100000 | 6625739800 | 38950 | 38850 | 39000 | 38800 | 1864 |
| 527 | 20231221 | 095900 | 6553212100 | 38800 | 38850 | 38900 | 38800 | 415 |
| 528 | 20231221 | 095800 | 6537091450 | 38850 | 38900 | 38900 | 38800 | 790 |
| 529 | 20231221 | 095700 | 6506411050 | 38900 | 38900 | 38900 | 38850 | 474 |
| 530 | 20231221 | 095600 | 6487976950 | 38850 | 38900 | 38900 | 38800 | 619 |
| 531 | 20231221 | 095500 | 6463932650 | 38900 | 38850 | 38900 | 38800 | 536 |
| 532 | 20231221 | 095400 | 6443106750 | 38850 | 38800 | 38850 | 38750 | 413 |
| 533 | 20231221 | 095300 | 6427081350 | 38800 | 38700 | 38800 | 38700 | 2164 |
| 534 | 20231221 | 095200 | 6343260350 | 38650 | 38700 | 38750 | 38650 | 954 |
| 535 | 20231221 | 095100 | 6306345450 | 38700 | 38700 | 38750 | 38650 | 815 |
| 536 | 20231221 | 095000 | 6274808400 | 38700 | 38750 | 38750 | 38650 | 2182 |
| 537 | 20231221 | 094900 | 6190376800 | 38700 | 38750 | 38750 | 38700 | 923 |
| 538 | 20231221 | 094800 | 6154645650 | 38750 | 38700 | 38800 | 38700 | 976 |
| 539 | 20231221 | 094700 | 6116838950 | 38750 | 38700 | 38800 | 38700 | 590 |
| 540 | 20231221 | 094600 | 6093991000 | 38700 | 38900 | 38900 | 38700 | 3847 |
| 541 | 20231221 | 094500 | 5944771900 | 38850 | 38850 | 38900 | 38800 | 981 |
| 542 | 20231221 | 094400 | 5906659700 | 38850 | 38800 | 38850 | 38800 | 1570 |
| 543 | 20231221 | 094300 | 5845733750 | 38850 | 38850 | 38850 | 38800 | 1012 |
| 544 | 20231221 | 094200 | 5806445650 | 38850 | 38850 | 38900 | 38800 | 2384 |
| 545 | 20231221 | 094100 | 5713820350 | 38900 | 38950 | 39000 | 38850 | 3052 |
| 546 | 20231221 | 094000 | 5595022800 | 39050 | 39000 | 39050 | 38950 | 1554 |
| 547 | 20231221 | 093900 | 5534419600 | 39000 | 39050 | 39050 | 39000 | 1200 |
| 548 | 20231221 | 093800 | 5487567950 | 39050 | 39050 | 39100 | 39000 | 811 |
| 549 | 20231221 | 093700 | 5455898200 | 39050 | 39100 | 39100 | 39050 | 568 |
| 550 | 20231221 | 093600 | 5433709500 | 39100 | 39100 | 39100 | 39000 | 274 |
| 551 | 20231221 | 093500 | 5423004700 | 39100 | 38900 | 39100 | 38850 | 5608 |
| 552 | 20231221 | 093400 | 5204585300 | 38850 | 38900 | 38900 | 38850 | 762 |
| 553 | 20231221 | 093300 | 5174965250 | 38900 | 38900 | 38950 | 38850 | 1429 |
| 554 | 20231221 | 093200 | 5119382200 | 38900 | 38900 | 38900 | 38850 | 737 |
| 555 | 20231221 | 093100 | 5090740150 | 38900 | 38950 | 38950 | 38900 | 981 |
| 556 | 20231221 | 093000 | 5052576300 | 38950 | 38900 | 38950 | 38850 | 1055 |
| 557 | 20231221 | 092900 | 5011549450 | 38900 | 39050 | 39050 | 38900 | 3078 |
| 558 | 20231221 | 092800 | 4891734000 | 39000 | 39000 | 39050 | 38950 | 1515 |
| 559 | 20231221 | 092700 | 4832646350 | 39000 | 39000 | 39050 | 38950 | 2273 |
| 560 | 20231221 | 092600 | 4744052350 | 39000 | 39050 | 39100 | 38950 | 3075 |
| 561 | 20231221 | 092500 | 4624062850 | 39050 | 39050 | 39100 | 39000 | 1806 |
| 562 | 20231221 | 092400 | 4553557400 | 39050 | 38950 | 39050 | 38900 | 3961 |
| 563 | 20231221 | 092300 | 4399152100 | 38950 | 38900 | 38950 | 38850 | 1675 |
| 564 | 20231221 | 092200 | 4333985700 | 38850 | 38800 | 38900 | 38750 | 1994 |
| 565 | 20231221 | 092100 | 4256576400 | 38800 | 38750 | 38800 | 38700 | 1107 |
| 566 | 20231221 | 092000 | 4213675600 | 38700 | 38700 | 38750 | 38650 | 1135 |
| 567 | 20231221 | 091900 | 4169781000 | 38700 | 38650 | 38700 | 38650 | 1584 |
| 568 | 20231221 | 091800 | 4108537150 | 38650 | 38650 | 38750 | 38600 | 2215 |
| 569 | 20231221 | 091700 | 4022931350 | 38650 | 38650 | 38700 | 38600 | 1866 |
| 570 | 20231221 | 091600 | 3950809550 | 38650 | 38600 | 38700 | 38600 | 2607 |
| 571 | 20231221 | 091500 | 3850074300 | 38600 | 38600 | 38650 | 38550 | 609 |
| 572 | 20231221 | 091400 | 3826575700 | 38600 | 38600 | 38600 | 38500 | 958 |
| 573 | 20231221 | 091300 | 3789643700 | 38500 | 38500 | 38600 | 38450 | 2332 |
| 574 | 20231221 | 091200 | 3699804200 | 38500 | 38400 | 38600 | 38400 | 1251 |
| 575 | 20231221 | 091100 | 3651651950 | 38400 | 38550 | 38600 | 38350 | 9946 |
| 576 | 20231221 | 091000 | 3269201100 | 38550 | 38600 | 38600 | 38500 | 3304 |
| 577 | 20231221 | 090900 | 3141851050 | 38550 | 38550 | 38600 | 38450 | 7573 |
| 578 | 20231221 | 090800 | 2850290750 | 38550 | 38800 | 38850 | 38550 | 9291 |
| 579 | 20231221 | 090700 | 2490893900 | 38850 | 38900 | 38900 | 38800 | 2387 |
| 580 | 20231221 | 090600 | 2398170750 | 38900 | 38800 | 38900 | 38700 | 2415 |
| 581 | 20231221 | 090500 | 2304504200 | 38800 | 38850 | 38900 | 38600 | 2102 |
| 582 | 20231221 | 090400 | 2222997050 | 38800 | 38550 | 38800 | 38400 | 14715 |
| 583 | 20231221 | 090300 | 1655936600 | 38550 | 38750 | 38750 | 38550 | 8672 |
| 584 | 20231221 | 090200 | 1321058450 | 38600 | 38950 | 39050 | 38600 | 7812 |
| 585 | 20231221 | 090100 | 1017962600 | 38950 | 38800 | 39000 | 38500 | 4285 |
| 586 | 20231221 | 090000 | 851652250 | 38500 | 38800 | 38850 | 38450 | 21265 |