31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 3 | 20231214 | 183200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231214 | 183100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231214 | 183000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231214 | 182900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231214 | 182800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231214 | 182700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231214 | 182600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231214 | 182500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231214 | 182400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231214 | 182300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231214 | 182200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231214 | 182100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231214 | 182000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231214 | 181900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231214 | 181800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231214 | 181700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231214 | 181600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231214 | 181500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231214 | 181400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231214 | 181300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231214 | 181200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231214 | 181100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231214 | 181000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231214 | 180900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231214 | 180800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231214 | 180700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231214 | 180600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231214 | 180500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231214 | 180400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231214 | 180300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 33 | 20231214 | 180200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231214 | 180100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231214 | 180000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231214 | 175900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231214 | 175800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231214 | 175700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231214 | 175600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231214 | 175500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231214 | 175400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231214 | 175300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231214 | 175200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231214 | 175100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231214 | 175000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231214 | 174900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231214 | 174800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231214 | 174700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231214 | 174600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231214 | 174500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231214 | 174400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231214 | 174300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231214 | 174200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231214 | 174100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231214 | 174000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231214 | 173900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231214 | 173800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231214 | 173700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231214 | 173600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231214 | 173500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231214 | 173400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231214 | 173300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 63 | 20231214 | 173200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231214 | 173100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231214 | 173000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231214 | 172900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231214 | 172800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231214 | 172700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231214 | 172600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231214 | 172500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231214 | 172400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231214 | 172300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231214 | 172200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231214 | 172100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231214 | 172000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231214 | 171900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231214 | 171800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231214 | 171700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231214 | 171600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231214 | 171500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231214 | 171400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231214 | 171300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231214 | 171200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231214 | 171100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231214 | 171000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231214 | 170900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231214 | 170800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231214 | 170700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231214 | 170600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231214 | 170500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231214 | 170400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231214 | 170300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 93 | 20231214 | 170200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231214 | 170100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231214 | 170000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231214 | 165900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231214 | 165800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231214 | 165700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231214 | 165600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231214 | 165500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231214 | 165400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231214 | 165300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231214 | 165200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231214 | 165100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231214 | 165000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231214 | 164900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231214 | 164800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231214 | 164700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231214 | 164600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231214 | 164500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231214 | 164400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231214 | 164300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231214 | 164200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231214 | 164100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231214 | 164000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231214 | 163900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231214 | 163800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231214 | 163700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231214 | 163600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231214 | 163500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231214 | 163400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231214 | 163300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 123 | 20231214 | 163200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231214 | 163100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231214 | 163000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231214 | 162900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231214 | 162800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231214 | 162700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231214 | 162600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231214 | 162500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231214 | 162400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231214 | 162300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231214 | 162200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231214 | 162100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231214 | 162000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231214 | 161900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231214 | 161800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231214 | 161700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231214 | 161600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231214 | 161500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231214 | 161400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231214 | 161300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231214 | 161200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231214 | 161100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231214 | 161000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231214 | 160900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231214 | 160800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231214 | 160700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231214 | 160600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231214 | 160500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231214 | 160400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231214 | 160300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 153 | 20231214 | 160200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231214 | 160100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231214 | 160000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231214 | 155900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231214 | 155800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231214 | 155700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231214 | 155600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231214 | 155500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231214 | 155400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231214 | 155300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231214 | 155200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231214 | 155100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231214 | 155000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231214 | 154900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231214 | 154800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231214 | 154700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231214 | 154600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231214 | 154500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231214 | 154400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231214 | 154300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231214 | 154200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231214 | 154100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231214 | 154000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231214 | 153900 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231214 | 153800 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231214 | 153700 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231214 | 153600 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231214 | 153500 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231214 | 153400 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231214 | 153300 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 183 | 20231214 | 153200 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231214 | 153100 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231214 | 153000 | 7405863000 | 29550 | 29550 | 29550 | 29550 | 72375 |
| 186 | 20231214 | 152900 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20231214 | 152800 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20231214 | 152700 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20231214 | 152600 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20231214 | 152500 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20231214 | 152400 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20231214 | 152300 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20231214 | 152200 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20231214 | 152100 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20231214 | 152000 | 5267181750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20231214 | 151900 | 5267181750 | 29600 | 29600 | 29700 | 29600 | 440 |
| 197 | 20231214 | 151800 | 5254157150 | 29600 | 29650 | 29650 | 29600 | 148 |
| 198 | 20231214 | 151700 | 5249769750 | 29600 | 29650 | 29650 | 29600 | 704 |
| 199 | 20231214 | 151600 | 5228902750 | 29600 | 29600 | 29650 | 29550 | 792 |
| 200 | 20231214 | 151500 | 5205454050 | 29650 | 29600 | 29650 | 29600 | 871 |
| 201 | 20231214 | 151400 | 5179665750 | 29600 | 29650 | 29650 | 29600 | 683 |
| 202 | 20231214 | 151300 | 5159444400 | 29650 | 29650 | 29650 | 29600 | 798 |
| 203 | 20231214 | 151200 | 5135818050 | 29600 | 29600 | 29650 | 29600 | 426 |
| 204 | 20231214 | 151100 | 5123203550 | 29650 | 29650 | 29650 | 29600 | 380 |
| 205 | 20231214 | 151000 | 5111952200 | 29650 | 29600 | 29650 | 29600 | 459 |
| 206 | 20231214 | 150900 | 5098357900 | 29600 | 29600 | 29650 | 29600 | 250 |
| 207 | 20231214 | 150800 | 5090953650 | 29600 | 29650 | 29700 | 29600 | 198 |
| 208 | 20231214 | 150700 | 5085084650 | 29650 | 29700 | 29700 | 29600 | 436 |
| 209 | 20231214 | 150600 | 5072154200 | 29600 | 29600 | 29700 | 29600 | 560 |
| 210 | 20231214 | 150500 | 5055556000 | 29600 | 29600 | 29700 | 29600 | 400 |
| 211 | 20231214 | 150400 | 5043699700 | 29650 | 29650 | 29650 | 29600 | 1639 |
| 212 | 20231214 | 150300 | 4995110400 | 29700 | 29650 | 29700 | 29650 | 597 |
| 213 | 20231214 | 150200 | 4977405900 | 29700 | 29650 | 29700 | 29650 | 313 |
| 214 | 20231214 | 150100 | 4968120150 | 29650 | 29650 | 29700 | 29650 | 310 |
| 215 | 20231214 | 150000 | 4958920200 | 29650 | 29650 | 29700 | 29650 | 264 |
| 216 | 20231214 | 145900 | 4951089200 | 29700 | 29650 | 29700 | 29650 | 243 |
| 217 | 20231214 | 145800 | 4943880200 | 29650 | 29650 | 29750 | 29650 | 285 |
| 218 | 20231214 | 145700 | 4935421800 | 29750 | 29700 | 29750 | 29650 | 1025 |
| 219 | 20231214 | 145600 | 4904983850 | 29700 | 29650 | 29700 | 29650 | 731 |
| 220 | 20231214 | 145500 | 4883281300 | 29650 | 29650 | 29700 | 29650 | 458 |
| 221 | 20231214 | 145400 | 4869682750 | 29700 | 29700 | 29700 | 29650 | 468 |
| 222 | 20231214 | 145300 | 4855802550 | 29700 | 29650 | 29700 | 29650 | 350 |
| 223 | 20231214 | 145200 | 4845420600 | 29650 | 29650 | 29700 | 29650 | 232 |
| 224 | 20231214 | 145100 | 4838537600 | 29650 | 29700 | 29750 | 29650 | 528 |
| 225 | 20231214 | 145000 | 4822873150 | 29650 | 29750 | 29750 | 29650 | 286 |
| 226 | 20231214 | 144900 | 4814390600 | 29650 | 29650 | 29750 | 29650 | 148 |
| 227 | 20231214 | 144800 | 4809998650 | 29650 | 29700 | 29750 | 29650 | 285 |
| 228 | 20231214 | 144700 | 4801538900 | 29700 | 29750 | 29750 | 29650 | 165 |
| 229 | 20231214 | 144600 | 4796636800 | 29700 | 29800 | 29800 | 29700 | 58 |
| 230 | 20231214 | 144500 | 4794912400 | 29800 | 29750 | 29800 | 29700 | 202 |
| 231 | 20231214 | 144400 | 4788907250 | 29750 | 29700 | 29800 | 29650 | 326 |
| 232 | 20231214 | 144300 | 4779215400 | 29700 | 29700 | 29800 | 29700 | 53 |
| 233 | 20231214 | 144200 | 4777638450 | 29700 | 29650 | 29800 | 29650 | 1896 |
| 234 | 20231214 | 144100 | 4721242300 | 29700 | 29750 | 29750 | 29650 | 432 |
| 235 | 20231214 | 144000 | 4708411600 | 29700 | 29700 | 29750 | 29700 | 131 |
| 236 | 20231214 | 143900 | 4704518250 | 29750 | 29700 | 29750 | 29650 | 360 |
| 237 | 20231214 | 143800 | 4693825650 | 29750 | 29700 | 29750 | 29700 | 231 |
| 238 | 20231214 | 143700 | 4686961300 | 29750 | 29700 | 29750 | 29700 | 195 |
| 239 | 20231214 | 143600 | 4681163600 | 29700 | 29700 | 29750 | 29700 | 207 |
| 240 | 20231214 | 143500 | 4675009250 | 29750 | 29750 | 29750 | 29700 | 210 |
| 241 | 20231214 | 143400 | 4668767700 | 29700 | 29700 | 29750 | 29700 | 472 |
| 242 | 20231214 | 143300 | 4654745500 | 29750 | 29700 | 29750 | 29700 | 173 |
| 243 | 20231214 | 143200 | 4649602850 | 29750 | 29700 | 29750 | 29700 | 173 |
| 244 | 20231214 | 143100 | 4644459800 | 29750 | 29750 | 29800 | 29700 | 414 |
| 245 | 20231214 | 143000 | 4632142750 | 29800 | 29750 | 29800 | 29700 | 508 |
| 246 | 20231214 | 142900 | 4617037050 | 29750 | 29750 | 29800 | 29750 | 489 |
| 247 | 20231214 | 142800 | 4602484500 | 29750 | 29800 | 29800 | 29750 | 83 |
| 248 | 20231214 | 142700 | 4600012450 | 29800 | 29800 | 29800 | 29750 | 86 |
| 249 | 20231214 | 142600 | 4597451250 | 29750 | 29700 | 29800 | 29700 | 1441 |
| 250 | 20231214 | 142500 | 4554580050 | 29700 | 29750 | 29750 | 29700 | 186 |
| 251 | 20231214 | 142400 | 4549049950 | 29750 | 29700 | 29750 | 29700 | 262 |
| 252 | 20231214 | 142300 | 4541263800 | 29700 | 29750 | 29750 | 29700 | 219 |
| 253 | 20231214 | 142200 | 4534754550 | 29750 | 29750 | 29750 | 29700 | 134 |
| 254 | 20231214 | 142100 | 4530771000 | 29700 | 29700 | 29750 | 29700 | 173 |
| 255 | 20231214 | 142000 | 4525627300 | 29750 | 29750 | 29750 | 29700 | 190 |
| 256 | 20231214 | 141900 | 4519978300 | 29700 | 29750 | 29750 | 29700 | 157 |
| 257 | 20231214 | 141800 | 4515313650 | 29700 | 29750 | 29750 | 29700 | 244 |
| 258 | 20231214 | 141700 | 4508057500 | 29700 | 29750 | 29750 | 29700 | 505 |
| 259 | 20231214 | 141600 | 4493039000 | 29750 | 29750 | 29750 | 29700 | 170 |
| 260 | 20231214 | 141500 | 4487983900 | 29750 | 29700 | 29750 | 29700 | 195 |
| 261 | 20231214 | 141400 | 4482187250 | 29750 | 29750 | 29750 | 29700 | 186 |
| 262 | 20231214 | 141300 | 4476658900 | 29750 | 29750 | 29750 | 29700 | 189 |
| 263 | 20231214 | 141200 | 4471039200 | 29750 | 29700 | 29750 | 29700 | 147 |
| 264 | 20231214 | 141100 | 4466668800 | 29750 | 29700 | 29750 | 29700 | 156 |
| 265 | 20231214 | 141000 | 4462033700 | 29750 | 29750 | 29750 | 29700 | 231 |
| 266 | 20231214 | 140900 | 4455164700 | 29750 | 29750 | 29750 | 29700 | 159 |
| 267 | 20231214 | 140800 | 4450439400 | 29700 | 29700 | 29750 | 29700 | 160 |
| 268 | 20231214 | 140700 | 4445681650 | 29700 | 29800 | 29800 | 29700 | 151 |
| 269 | 20231214 | 140600 | 4441187300 | 29750 | 29700 | 29800 | 29700 | 364 |
| 270 | 20231214 | 140500 | 4430359250 | 29750 | 29800 | 29800 | 29700 | 594 |
| 271 | 20231214 | 140400 | 4412686350 | 29800 | 29800 | 29800 | 29700 | 142 |
| 272 | 20231214 | 140300 | 4408461850 | 29750 | 29750 | 29800 | 29700 | 155 |
| 273 | 20231214 | 140200 | 4403851650 | 29750 | 29700 | 29750 | 29700 | 1623 |
| 274 | 20231214 | 140100 | 4355572750 | 29750 | 29750 | 29800 | 29700 | 236 |
| 275 | 20231214 | 140000 | 4348548600 | 29800 | 29800 | 29800 | 29700 | 301 |
| 276 | 20231214 | 135900 | 4339590800 | 29750 | 29800 | 29800 | 29750 | 112 |
| 277 | 20231214 | 135800 | 4336254800 | 29800 | 29800 | 29800 | 29700 | 258 |
| 278 | 20231214 | 135700 | 4328580350 | 29800 | 29700 | 29800 | 29700 | 112 |
| 279 | 20231214 | 135600 | 4325245900 | 29800 | 29800 | 29800 | 29700 | 383 |
| 280 | 20231214 | 135500 | 4313851050 | 29700 | 29750 | 29800 | 29700 | 153 |
| 281 | 20231214 | 135400 | 4309297350 | 29800 | 29750 | 29800 | 29750 | 232 |
| 282 | 20231214 | 135300 | 4302391100 | 29800 | 29800 | 29800 | 29700 | 1305 |
| 283 | 20231214 | 135200 | 4263554650 | 29800 | 29800 | 29800 | 29750 | 57 |
| 284 | 20231214 | 135100 | 4261856100 | 29800 | 29800 | 29800 | 29750 | 190 |
| 285 | 20231214 | 135000 | 4256199500 | 29800 | 29800 | 29800 | 29750 | 161 |
| 286 | 20231214 | 134900 | 4251401850 | 29800 | 29800 | 29800 | 29750 | 252 |
| 287 | 20231214 | 134800 | 4243896150 | 29750 | 29800 | 29800 | 29750 | 184 |
| 288 | 20231214 | 134700 | 4238413150 | 29800 | 29800 | 29800 | 29750 | 309 |
| 289 | 20231214 | 134600 | 4229212550 | 29750 | 29800 | 29800 | 29750 | 241 |
| 290 | 20231214 | 134500 | 4222035300 | 29750 | 29800 | 29800 | 29750 | 309 |
| 291 | 20231214 | 134400 | 4212833100 | 29800 | 29750 | 29800 | 29750 | 184 |
| 292 | 20231214 | 134300 | 4207352200 | 29800 | 29800 | 29800 | 29700 | 243 |
| 293 | 20231214 | 134200 | 4200113150 | 29750 | 29750 | 29800 | 29700 | 280 |
| 294 | 20231214 | 134100 | 4191781150 | 29800 | 29700 | 29800 | 29700 | 171 |
| 295 | 20231214 | 134000 | 4186685750 | 29800 | 29800 | 29800 | 29700 | 363 |
| 296 | 20231214 | 133900 | 4175878750 | 29800 | 29800 | 29800 | 29700 | 416 |
| 297 | 20231214 | 133800 | 4163495600 | 29800 | 29800 | 29800 | 29700 | 953 |
| 298 | 20231214 | 133700 | 4135122100 | 29800 | 29750 | 29800 | 29700 | 5724 |
| 299 | 20231214 | 133600 | 3964821150 | 29700 | 29750 | 29750 | 29700 | 460 |
| 300 | 20231214 | 133500 | 3951140150 | 29750 | 29700 | 29750 | 29700 | 202 |
| 301 | 20231214 | 133400 | 3945132700 | 29750 | 29700 | 29750 | 29700 | 257 |
| 302 | 20231214 | 133300 | 3937489300 | 29700 | 29750 | 29750 | 29700 | 462 |
| 303 | 20231214 | 133200 | 3923760700 | 29750 | 29750 | 29750 | 29700 | 240 |
| 304 | 20231214 | 133100 | 3916623200 | 29700 | 29700 | 29750 | 29700 | 465 |
| 305 | 20231214 | 133000 | 3902806300 | 29700 | 29700 | 29750 | 29700 | 1312 |
| 306 | 20231214 | 132900 | 3863830850 | 29700 | 29800 | 29800 | 29700 | 308 |
| 307 | 20231214 | 132800 | 3854668250 | 29800 | 29750 | 29800 | 29750 | 179 |
| 308 | 20231214 | 132700 | 3849334300 | 29750 | 29800 | 29800 | 29700 | 152 |
| 309 | 20231214 | 132600 | 3844813200 | 29800 | 29750 | 29800 | 29750 | 245 |
| 310 | 20231214 | 132500 | 3837515900 | 29700 | 29750 | 29800 | 29700 | 529 |
| 311 | 20231214 | 132400 | 3821781900 | 29700 | 29750 | 29800 | 29700 | 2550 |
| 312 | 20231214 | 132300 | 3745916950 | 29750 | 29750 | 29750 | 29700 | 183 |
| 313 | 20231214 | 132200 | 3740475350 | 29750 | 29750 | 29750 | 29700 | 128 |
| 314 | 20231214 | 132100 | 3736670550 | 29700 | 29750 | 29750 | 29700 | 116 |
| 315 | 20231214 | 132000 | 3733223150 | 29750 | 29700 | 29750 | 29700 | 208 |
| 316 | 20231214 | 131900 | 3727039700 | 29700 | 29700 | 29750 | 29700 | 201 |
| 317 | 20231214 | 131800 | 3721066700 | 29750 | 29750 | 29750 | 29700 | 158 |
| 318 | 20231214 | 131700 | 3716369100 | 29750 | 29700 | 29750 | 29700 | 71 |
| 319 | 20231214 | 131600 | 3714260150 | 29750 | 29650 | 29750 | 29650 | 105 |
| 320 | 20231214 | 131500 | 3711140300 | 29700 | 29700 | 29700 | 29650 | 1163 |
| 321 | 20231214 | 131400 | 3676599400 | 29700 | 29700 | 29750 | 29700 | 83 |
| 322 | 20231214 | 131300 | 3674133000 | 29750 | 29750 | 29750 | 29700 | 108 |
| 323 | 20231214 | 131200 | 3670924150 | 29700 | 29750 | 29750 | 29700 | 9 |
| 324 | 20231214 | 131100 | 3670656600 | 29700 | 29700 | 29750 | 29700 | 86 |
| 325 | 20231214 | 131000 | 3668102100 | 29700 | 29700 | 29750 | 29700 | 147 |
| 326 | 20231214 | 130900 | 3663734750 | 29700 | 29700 | 29750 | 29700 | 57 |
| 327 | 20231214 | 130800 | 3662041550 | 29700 | 29650 | 29700 | 29650 | 408 |
| 328 | 20231214 | 130700 | 3649926950 | 29700 | 29650 | 29700 | 29650 | 259 |
| 329 | 20231214 | 130600 | 3642236300 | 29650 | 29650 | 29700 | 29650 | 63 |
| 330 | 20231214 | 130500 | 3640367350 | 29650 | 29700 | 29700 | 29650 | 89 |
| 331 | 20231214 | 130400 | 3637724100 | 29750 | 29750 | 29750 | 29700 | 94 |
| 332 | 20231214 | 130300 | 3634930250 | 29750 | 29750 | 29750 | 29700 | 87 |
| 333 | 20231214 | 130200 | 3632344300 | 29700 | 29750 | 29750 | 29650 | 193 |
| 334 | 20231214 | 130100 | 3626611900 | 29650 | 29700 | 29750 | 29650 | 72 |
| 335 | 20231214 | 130000 | 3624473300 | 29750 | 29700 | 29750 | 29650 | 92 |
| 336 | 20231214 | 125900 | 3621742050 | 29700 | 29700 | 29750 | 29650 | 578 |
| 337 | 20231214 | 125800 | 3604570000 | 29700 | 29700 | 29750 | 29700 | 85 |
| 338 | 20231214 | 125700 | 3602043600 | 29700 | 29700 | 29750 | 29700 | 228 |
| 339 | 20231214 | 125600 | 3595271000 | 29700 | 29700 | 29750 | 29700 | 214 |
| 340 | 20231214 | 125500 | 3588906350 | 29700 | 29700 | 29750 | 29700 | 71 |
| 341 | 20231214 | 125400 | 3586796750 | 29750 | 29750 | 29750 | 29700 | 129 |
| 342 | 20231214 | 125300 | 3582962800 | 29700 | 29700 | 29750 | 29700 | 49 |
| 343 | 20231214 | 125200 | 3581506700 | 29750 | 29750 | 29750 | 29700 | 154 |
| 344 | 20231214 | 125100 | 3576931700 | 29700 | 29700 | 29750 | 29700 | 55 |
| 345 | 20231214 | 125000 | 3575297250 | 29700 | 29750 | 29750 | 29700 | 483 |
| 346 | 20231214 | 124900 | 3560930150 | 29700 | 29700 | 29750 | 29700 | 64 |
| 347 | 20231214 | 124800 | 3559028300 | 29700 | 29750 | 29750 | 29700 | 102 |
| 348 | 20231214 | 124700 | 3555995350 | 29700 | 29700 | 29750 | 29700 | 99 |
| 349 | 20231214 | 124600 | 3553053100 | 29700 | 29750 | 29750 | 29700 | 116 |
| 350 | 20231214 | 124500 | 3549605150 | 29750 | 29700 | 29750 | 29700 | 69 |
| 351 | 20231214 | 124400 | 3547555100 | 29700 | 29750 | 29750 | 29700 | 72 |
| 352 | 20231214 | 124300 | 3545415750 | 29800 | 29800 | 29800 | 29700 | 244 |
| 353 | 20231214 | 124200 | 3538158100 | 29750 | 29750 | 29750 | 29750 | 44 |
| 354 | 20231214 | 124100 | 3536849100 | 29800 | 29800 | 29800 | 29750 | 73 |
| 355 | 20231214 | 124000 | 3534676200 | 29800 | 29800 | 29800 | 29750 | 81 |
| 356 | 20231214 | 123900 | 3532264500 | 29750 | 29750 | 29800 | 29750 | 51 |
| 357 | 20231214 | 123800 | 3530747050 | 29750 | 29800 | 29800 | 29750 | 347 |
| 358 | 20231214 | 123700 | 3520422750 | 29800 | 29750 | 29800 | 29750 | 79 |
| 359 | 20231214 | 123600 | 3518070800 | 29750 | 29750 | 29800 | 29750 | 55 |
| 360 | 20231214 | 123500 | 3516434300 | 29750 | 29750 | 29800 | 29750 | 46 |
| 361 | 20231214 | 123400 | 3515065450 | 29750 | 29750 | 29800 | 29750 | 127 |
| 362 | 20231214 | 123300 | 3511286100 | 29750 | 29750 | 29800 | 29750 | 55 |
| 363 | 20231214 | 123200 | 3509649550 | 29800 | 29750 | 29800 | 29750 | 1941 |
| 364 | 20231214 | 123100 | 3451894450 | 29700 | 29750 | 29750 | 29700 | 81 |
| 365 | 20231214 | 123000 | 3449486850 | 29750 | 29750 | 29750 | 29700 | 130 |
| 366 | 20231214 | 122900 | 3445622600 | 29750 | 29750 | 29750 | 29700 | 368 |
| 367 | 20231214 | 122800 | 3434689150 | 29700 | 29750 | 29750 | 29700 | 339 |
| 368 | 20231214 | 122700 | 3424619700 | 29700 | 29700 | 29750 | 29700 | 95 |
| 369 | 20231214 | 122600 | 3421796100 | 29700 | 29700 | 29750 | 29700 | 70 |
| 370 | 20231214 | 122500 | 3419715800 | 29750 | 29700 | 29750 | 29700 | 466 |
| 371 | 20231214 | 122400 | 3405853800 | 29700 | 29750 | 29750 | 29700 | 134 |
| 372 | 20231214 | 122300 | 3401869300 | 29700 | 29750 | 29750 | 29700 | 63 |
| 373 | 20231214 | 122200 | 3399996800 | 29750 | 29750 | 29750 | 29700 | 208 |
| 374 | 20231214 | 122100 | 3393813100 | 29700 | 29750 | 29750 | 29700 | 80 |
| 375 | 20231214 | 122000 | 3391434950 | 29750 | 29750 | 29750 | 29700 | 50 |
| 376 | 20231214 | 121900 | 3389949150 | 29750 | 29750 | 29800 | 29700 | 102 |
| 377 | 20231214 | 121800 | 3386916700 | 29800 | 29750 | 29800 | 29700 | 116 |
| 378 | 20231214 | 121700 | 3383466650 | 29750 | 29800 | 29800 | 29750 | 203 |
| 379 | 20231214 | 121600 | 3377420600 | 29750 | 29750 | 29750 | 29750 | 94 |
| 380 | 20231214 | 121500 | 3374624100 | 29800 | 29750 | 29800 | 29700 | 501 |
| 381 | 20231214 | 121400 | 3359720700 | 29700 | 29750 | 29800 | 29700 | 102 |
| 382 | 20231214 | 121300 | 3356687550 | 29800 | 29800 | 29800 | 29750 | 787 |
| 383 | 20231214 | 121200 | 3333272050 | 29800 | 29800 | 29800 | 29750 | 169 |
| 384 | 20231214 | 121100 | 3328238100 | 29750 | 29800 | 29800 | 29750 | 96 |
| 385 | 20231214 | 121000 | 3325379550 | 29750 | 29750 | 29800 | 29750 | 103 |
| 386 | 20231214 | 120900 | 3322312450 | 29800 | 29750 | 29800 | 29750 | 163 |
| 387 | 20231214 | 120800 | 3317457300 | 29800 | 29750 | 29800 | 29750 | 123 |
| 388 | 20231214 | 120700 | 3313795300 | 29750 | 29800 | 29800 | 29750 | 130 |
| 389 | 20231214 | 120600 | 3309924500 | 29800 | 29800 | 29800 | 29750 | 82 |
| 390 | 20231214 | 120500 | 3307482800 | 29800 | 29800 | 29800 | 29750 | 96 |
| 391 | 20231214 | 120400 | 3304624000 | 29800 | 29750 | 29800 | 29750 | 111 |
| 392 | 20231214 | 120300 | 3301319000 | 29800 | 29800 | 29800 | 29750 | 83 |
| 393 | 20231214 | 120200 | 3298847300 | 29800 | 29800 | 29800 | 29750 | 123 |
| 394 | 20231214 | 120100 | 3295184500 | 29800 | 29750 | 29800 | 29750 | 100 |
| 395 | 20231214 | 120000 | 3292207150 | 29750 | 29750 | 29800 | 29750 | 89 |
| 396 | 20231214 | 115900 | 3289556900 | 29750 | 29800 | 29800 | 29750 | 114 |
| 397 | 20231214 | 115800 | 3286161450 | 29750 | 29750 | 29800 | 29750 | 123 |
| 398 | 20231214 | 115700 | 3282500700 | 29750 | 29750 | 29800 | 29750 | 308 |
| 399 | 20231214 | 115600 | 3273334950 | 29800 | 29800 | 29800 | 29750 | 1119 |
| 400 | 20231214 | 115500 | 3240040950 | 29750 | 29750 | 29800 | 29750 | 70 |
| 401 | 20231214 | 115400 | 3237956850 | 29750 | 29800 | 29800 | 29750 | 127 |
| 402 | 20231214 | 115300 | 3234174800 | 29750 | 29750 | 29800 | 29750 | 128 |
| 403 | 20231214 | 115200 | 3230364650 | 29800 | 29800 | 29800 | 29750 | 70 |
| 404 | 20231214 | 115100 | 3228280350 | 29750 | 29800 | 29800 | 29750 | 136 |
| 405 | 20231214 | 115000 | 3224229850 | 29750 | 29800 | 29800 | 29750 | 76 |
| 406 | 20231214 | 114900 | 3221966650 | 29750 | 29750 | 29800 | 29750 | 81 |
| 407 | 20231214 | 114800 | 3219555050 | 29800 | 29750 | 29800 | 29750 | 210 |
| 408 | 20231214 | 114700 | 3213303850 | 29800 | 29800 | 29800 | 29750 | 89 |
| 409 | 20231214 | 114600 | 3210653950 | 29750 | 29750 | 29800 | 29750 | 466 |
| 410 | 20231214 | 114500 | 3196787650 | 29750 | 29800 | 29800 | 29750 | 63 |
| 411 | 20231214 | 114400 | 3194910350 | 29800 | 29800 | 29800 | 29750 | 116 |
| 412 | 20231214 | 114300 | 3191458300 | 29800 | 29800 | 29800 | 29750 | 103 |
| 413 | 20231214 | 114200 | 3188391050 | 29800 | 29750 | 29800 | 29750 | 107 |
| 414 | 20231214 | 114100 | 3185205750 | 29800 | 29750 | 29800 | 29750 | 96 |
| 415 | 20231214 | 114000 | 3182346700 | 29800 | 29750 | 29800 | 29750 | 377 |
| 416 | 20231214 | 113900 | 3171127350 | 29800 | 29750 | 29800 | 29750 | 97 |
| 417 | 20231214 | 113800 | 3168239000 | 29750 | 29750 | 29800 | 29750 | 942 |
| 418 | 20231214 | 113700 | 3140212000 | 29800 | 29800 | 29800 | 29750 | 276 |
| 419 | 20231214 | 113600 | 3131989600 | 29800 | 29800 | 29800 | 29750 | 206 |
| 420 | 20231214 | 113500 | 3125854700 | 29750 | 29800 | 29800 | 29750 | 577 |
| 421 | 20231214 | 113400 | 3108660700 | 29800 | 29800 | 29850 | 29800 | 806 |
| 422 | 20231214 | 113300 | 3084640550 | 29800 | 29850 | 29850 | 29800 | 997 |
| 423 | 20231214 | 113200 | 3054925100 | 29850 | 29800 | 29850 | 29800 | 234 |
| 424 | 20231214 | 113100 | 3047945650 | 29850 | 29800 | 29850 | 29800 | 113 |
| 425 | 20231214 | 113000 | 3044576150 | 29800 | 29850 | 29850 | 29800 | 2210 |
| 426 | 20231214 | 112900 | 2978714600 | 29800 | 29800 | 29850 | 29800 | 207 |
| 427 | 20231214 | 112800 | 2972537450 | 29850 | 29800 | 29850 | 29800 | 354 |
| 428 | 20231214 | 112700 | 2961986100 | 29850 | 29850 | 29850 | 29800 | 156 |
| 429 | 20231214 | 112600 | 2957334650 | 29800 | 29850 | 29850 | 29800 | 118 |
| 430 | 20231214 | 112500 | 2953815050 | 29850 | 29850 | 29850 | 29800 | 141 |
| 431 | 20231214 | 112400 | 2949610250 | 29800 | 29800 | 29850 | 29800 | 188 |
| 432 | 20231214 | 112300 | 2944005250 | 29850 | 29800 | 29850 | 29800 | 124 |
| 433 | 20231214 | 112200 | 2940307850 | 29850 | 29850 | 29850 | 29800 | 1221 |
| 434 | 20231214 | 112100 | 2903919150 | 29800 | 29850 | 29850 | 29800 | 288 |
| 435 | 20231214 | 112000 | 2895332900 | 29800 | 29800 | 29850 | 29800 | 102 |
| 436 | 20231214 | 111900 | 2892291000 | 29850 | 29800 | 29850 | 29800 | 155 |
| 437 | 20231214 | 111800 | 2887669150 | 29850 | 29850 | 29850 | 29800 | 110 |
| 438 | 20231214 | 111700 | 2884385850 | 29800 | 29800 | 29850 | 29800 | 177 |
| 439 | 20231214 | 111600 | 2879109800 | 29850 | 29850 | 29850 | 29850 | 26 |
| 440 | 20231214 | 111500 | 2878333700 | 29850 | 29850 | 29850 | 29800 | 102 |
| 441 | 20231214 | 111400 | 2875289050 | 29800 | 29800 | 29800 | 29800 | 94 |
| 442 | 20231214 | 111300 | 2872487850 | 29850 | 29850 | 29850 | 29800 | 94 |
| 443 | 20231214 | 111200 | 2869682600 | 29800 | 29850 | 29850 | 29800 | 75 |
| 444 | 20231214 | 111100 | 2867445350 | 29850 | 29850 | 29900 | 29850 | 112 |
| 445 | 20231214 | 111000 | 2864102000 | 29900 | 29850 | 29900 | 29850 | 149 |
| 446 | 20231214 | 110900 | 2859651400 | 29850 | 29850 | 29850 | 29850 | 321 |
| 447 | 20231214 | 110800 | 2850069550 | 29850 | 29800 | 29900 | 29800 | 438 |
| 448 | 20231214 | 110700 | 2836994750 | 29850 | 29850 | 29900 | 29850 | 281 |
| 449 | 20231214 | 110600 | 2828606250 | 29850 | 29850 | 29850 | 29850 | 218 |
| 450 | 20231214 | 110500 | 2822098950 | 29850 | 29850 | 29900 | 29850 | 109 |
| 451 | 20231214 | 110400 | 2818843800 | 29900 | 29850 | 29900 | 29850 | 143 |
| 452 | 20231214 | 110300 | 2814573650 | 29850 | 29850 | 29850 | 29850 | 706 |
| 453 | 20231214 | 110200 | 2793499550 | 29850 | 29900 | 29900 | 29850 | 142 |
| 454 | 20231214 | 110100 | 2789259150 | 29900 | 29850 | 29900 | 29850 | 120 |
| 455 | 20231214 | 110000 | 2785677100 | 29850 | 29900 | 29900 | 29850 | 107 |
| 456 | 20231214 | 105900 | 2782482650 | 29900 | 29850 | 29900 | 29850 | 1089 |
| 457 | 20231214 | 105800 | 2749957900 | 29850 | 29850 | 29850 | 29850 | 199 |
| 458 | 20231214 | 105700 | 2744017750 | 29900 | 29800 | 29900 | 29800 | 3565 |
| 459 | 20231214 | 105600 | 2637605250 | 29800 | 29800 | 29850 | 29800 | 135 |
| 460 | 20231214 | 105500 | 2633581350 | 29800 | 29800 | 29800 | 29800 | 179 |
| 461 | 20231214 | 105400 | 2628247150 | 29850 | 29800 | 29850 | 29800 | 2840 |
| 462 | 20231214 | 105300 | 2543611450 | 29800 | 29750 | 29800 | 29750 | 87 |
| 463 | 20231214 | 105200 | 2541021400 | 29800 | 29750 | 29800 | 29750 | 619 |
| 464 | 20231214 | 105100 | 2522583150 | 29800 | 29750 | 29800 | 29750 | 656 |
| 465 | 20231214 | 105000 | 2503037950 | 29750 | 29750 | 29800 | 29750 | 169 |
| 466 | 20231214 | 104900 | 2498008000 | 29700 | 29750 | 29750 | 29700 | 233 |
| 467 | 20231214 | 104800 | 2491078500 | 29700 | 29700 | 29750 | 29700 | 124 |
| 468 | 20231214 | 104700 | 2487392950 | 29750 | 29750 | 29750 | 29700 | 271 |
| 469 | 20231214 | 104600 | 2479335000 | 29750 | 29700 | 29750 | 29700 | 152 |
| 470 | 20231214 | 104500 | 2474815500 | 29700 | 29750 | 29750 | 29700 | 623 |
| 471 | 20231214 | 104400 | 2456285000 | 29750 | 29750 | 29750 | 29700 | 116 |
| 472 | 20231214 | 104300 | 2452836450 | 29750 | 29750 | 29750 | 29700 | 138 |
| 473 | 20231214 | 104200 | 2448733150 | 29750 | 29750 | 29750 | 29750 | 885 |
| 474 | 20231214 | 104100 | 2422404400 | 29750 | 29750 | 29800 | 29750 | 779 |
| 475 | 20231214 | 104000 | 2399229100 | 29750 | 29700 | 29800 | 29700 | 914 |
| 476 | 20231214 | 103900 | 2372036150 | 29750 | 29750 | 29750 | 29750 | 1093 |
| 477 | 20231214 | 103800 | 2339519400 | 29700 | 29750 | 29750 | 29700 | 98 |
| 478 | 20231214 | 103700 | 2336607300 | 29700 | 29700 | 29700 | 29700 | 102 |
| 479 | 20231214 | 103600 | 2333577900 | 29750 | 29700 | 29750 | 29700 | 136 |
| 480 | 20231214 | 103500 | 2329534400 | 29700 | 29700 | 29750 | 29700 | 117 |
| 481 | 20231214 | 103400 | 2326058450 | 29700 | 29750 | 29750 | 29700 | 193 |
| 482 | 20231214 | 103300 | 2320324150 | 29750 | 29700 | 29750 | 29700 | 394 |
| 483 | 20231214 | 103200 | 2308619850 | 29700 | 29750 | 29750 | 29700 | 72 |
| 484 | 20231214 | 103100 | 2306480250 | 29700 | 29700 | 29700 | 29700 | 59 |
| 485 | 20231214 | 103000 | 2304727950 | 29700 | 29750 | 29750 | 29700 | 984 |
| 486 | 20231214 | 102900 | 2275458550 | 29750 | 29750 | 29750 | 29700 | 214 |
| 487 | 20231214 | 102800 | 2269095250 | 29700 | 29700 | 29700 | 29700 | 494 |
| 488 | 20231214 | 102700 | 2254423450 | 29700 | 29750 | 29750 | 29700 | 49 |
| 489 | 20231214 | 102600 | 2252968100 | 29700 | 29700 | 29750 | 29700 | 147 |
| 490 | 20231214 | 102500 | 2248601350 | 29750 | 29700 | 29750 | 29700 | 2079 |
| 491 | 20231214 | 102400 | 2186853550 | 29700 | 29750 | 29750 | 29700 | 401 |
| 492 | 20231214 | 102300 | 2174925350 | 29750 | 29750 | 29800 | 29750 | 314 |
| 493 | 20231214 | 102200 | 2165583000 | 29800 | 29800 | 29800 | 29800 | 2 |
| 494 | 20231214 | 102100 | 2165523400 | 29800 | 29750 | 29800 | 29750 | 16 |
| 495 | 20231214 | 102000 | 2165046650 | 29750 | 29750 | 29800 | 29750 | 93 |
| 496 | 20231214 | 101900 | 2162278850 | 29800 | 29750 | 29800 | 29750 | 90 |
| 497 | 20231214 | 101800 | 2159600550 | 29800 | 29800 | 29800 | 29800 | 36 |
| 498 | 20231214 | 101700 | 2158527750 | 29800 | 29800 | 29800 | 29750 | 32 |
| 499 | 20231214 | 101600 | 2157574200 | 29800 | 29750 | 29800 | 29750 | 821 |
| 500 | 20231214 | 101500 | 2133148900 | 29750 | 29800 | 29800 | 29750 | 179 |
| 501 | 20231214 | 101400 | 2127818700 | 29800 | 29800 | 29850 | 29750 | 333 |
| 502 | 20231214 | 101300 | 2117893050 | 29850 | 29750 | 29850 | 29750 | 1135 |
| 503 | 20231214 | 101200 | 2084071400 | 29750 | 29750 | 29750 | 29750 | 2 |
| 504 | 20231214 | 101100 | 2084011900 | 29700 | 29650 | 29800 | 29650 | 2704 |
| 505 | 20231214 | 101000 | 2003534200 | 29700 | 29650 | 29700 | 29650 | 1717 |
| 506 | 20231214 | 100900 | 1952593550 | 29700 | 29650 | 29700 | 29650 | 1444 |
| 507 | 20231214 | 100800 | 1909709200 | 29650 | 29650 | 29700 | 29650 | 246 |
| 508 | 20231214 | 100700 | 1902412100 | 29700 | 29700 | 29700 | 29650 | 142 |
| 509 | 20231214 | 100600 | 1898201250 | 29650 | 29750 | 29750 | 29650 | 300 |
| 510 | 20231214 | 100500 | 1889291750 | 29700 | 29650 | 29700 | 29650 | 37 |
| 511 | 20231214 | 100400 | 1888194600 | 29750 | 29650 | 29750 | 29650 | 819 |
| 512 | 20231214 | 100300 | 1863870500 | 29700 | 29650 | 29700 | 29650 | 137 |
| 513 | 20231214 | 100200 | 1859802850 | 29650 | 29700 | 29700 | 29600 | 4942 |
| 514 | 20231214 | 100100 | 1713373900 | 29700 | 29650 | 29700 | 29650 | 113 |
| 515 | 20231214 | 100000 | 1710023350 | 29650 | 29650 | 29750 | 29650 | 1045 |
| 516 | 20231214 | 095900 | 1679038000 | 29700 | 29700 | 29700 | 29700 | 134 |
| 517 | 20231214 | 095800 | 1675058200 | 29700 | 29700 | 29750 | 29700 | 297 |
| 518 | 20231214 | 095700 | 1666236500 | 29700 | 29700 | 29750 | 29700 | 48 |
| 519 | 20231214 | 095600 | 1664810850 | 29700 | 29700 | 29700 | 29700 | 144 |
| 520 | 20231214 | 095500 | 1660534050 | 29700 | 29750 | 29750 | 29700 | 204 |
| 521 | 20231214 | 095400 | 1654469900 | 29750 | 29700 | 29750 | 29650 | 536 |
| 522 | 20231214 | 095300 | 1638552650 | 29650 | 29650 | 29700 | 29650 | 490 |
| 523 | 20231214 | 095200 | 1624005750 | 29700 | 29700 | 29700 | 29650 | 6507 |
| 524 | 20231214 | 095100 | 1430773950 | 29700 | 29750 | 29750 | 29700 | 178 |
| 525 | 20231214 | 095000 | 1425482600 | 29750 | 29700 | 29750 | 29700 | 246 |
| 526 | 20231214 | 094900 | 1418169200 | 29750 | 29750 | 29750 | 29700 | 865 |
| 527 | 20231214 | 094800 | 1392473800 | 29750 | 29750 | 29750 | 29700 | 131 |
| 528 | 20231214 | 094700 | 1388580400 | 29750 | 29800 | 29800 | 29750 | 630 |
| 529 | 20231214 | 094600 | 1369837850 | 29800 | 29750 | 29800 | 29750 | 235 |
| 530 | 20231214 | 094500 | 1362845650 | 29750 | 29750 | 29750 | 29750 | 135 |
| 531 | 20231214 | 094400 | 1358829400 | 29800 | 29750 | 29800 | 29750 | 2095 |
| 532 | 20231214 | 094300 | 1296503050 | 29750 | 29800 | 29800 | 29750 | 30 |
| 533 | 20231214 | 094200 | 1295610500 | 29800 | 29750 | 29800 | 29700 | 1945 |
| 534 | 20231214 | 094100 | 1237742850 | 29750 | 29800 | 29800 | 29750 | 187 |
| 535 | 20231214 | 094000 | 1232174550 | 29750 | 29750 | 29750 | 29750 | 62 |
| 536 | 20231214 | 093900 | 1230330050 | 29750 | 29750 | 29800 | 29750 | 93 |
| 537 | 20231214 | 093800 | 1227563200 | 29750 | 29750 | 29800 | 29750 | 42 |
| 538 | 20231214 | 093700 | 1226313650 | 29750 | 29750 | 29750 | 29750 | 681 |
| 539 | 20231214 | 093600 | 1206053900 | 29750 | 29750 | 29800 | 29700 | 1497 |
| 540 | 20231214 | 093500 | 1161519600 | 29750 | 29750 | 29750 | 29750 | 569 |
| 541 | 20231214 | 093400 | 1144591850 | 29800 | 29750 | 29800 | 29750 | 277 |
| 542 | 20231214 | 093300 | 1136341450 | 29750 | 29750 | 29800 | 29750 | 163 |
| 543 | 20231214 | 093200 | 1131490600 | 29800 | 29750 | 29800 | 29750 | 102 |
| 544 | 20231214 | 093100 | 1128454450 | 29800 | 29800 | 29800 | 29750 | 98 |
| 545 | 20231214 | 093000 | 1125537950 | 29800 | 29750 | 29800 | 29700 | 829 |
| 546 | 20231214 | 092900 | 1100883400 | 29750 | 29750 | 29750 | 29750 | 169 |
| 547 | 20231214 | 092800 | 1095855650 | 29750 | 29750 | 29750 | 29750 | 266 |
| 548 | 20231214 | 092700 | 1087942150 | 29750 | 29750 | 29750 | 29700 | 141 |
| 549 | 20231214 | 092600 | 1083749400 | 29750 | 29700 | 29750 | 29700 | 841 |
| 550 | 20231214 | 092500 | 1058736600 | 29700 | 29750 | 29800 | 29700 | 2171 |
| 551 | 20231214 | 092400 | 994144700 | 29800 | 29750 | 29800 | 29750 | 309 |
| 552 | 20231214 | 092300 | 984946700 | 29750 | 29800 | 29800 | 29750 | 1101 |
| 553 | 20231214 | 092200 | 952191900 | 29750 | 29800 | 29800 | 29750 | 73 |
| 554 | 20231214 | 092100 | 950017850 | 29800 | 29800 | 29800 | 29800 | 19 |
| 555 | 20231214 | 092000 | 949451650 | 29750 | 29800 | 29800 | 29750 | 487 |
| 556 | 20231214 | 091900 | 934963300 | 29800 | 29750 | 29800 | 29750 | 45 |
| 557 | 20231214 | 091800 | 933624450 | 29750 | 29750 | 29800 | 29750 | 400 |
| 558 | 20231214 | 091700 | 921722750 | 29750 | 29800 | 29850 | 29750 | 1050 |
| 559 | 20231214 | 091600 | 890433950 | 29800 | 29750 | 29800 | 29750 | 103 |
| 560 | 20231214 | 091500 | 887369650 | 29800 | 29750 | 29800 | 29750 | 2650 |
| 561 | 20231214 | 091400 | 808414200 | 29750 | 29750 | 29750 | 29750 | 243 |
| 562 | 20231214 | 091300 | 801184950 | 29750 | 29800 | 29800 | 29750 | 255 |
| 563 | 20231214 | 091200 | 793592800 | 29800 | 29850 | 29850 | 29800 | 1927 |
| 564 | 20231214 | 091100 | 736131950 | 29900 | 29900 | 29900 | 29850 | 1111 |
| 565 | 20231214 | 091000 | 702963050 | 29900 | 29900 | 29900 | 29900 | 206 |
| 566 | 20231214 | 090900 | 696803650 | 29900 | 29900 | 29900 | 29850 | 883 |
| 567 | 20231214 | 090800 | 670413150 | 29900 | 29900 | 29900 | 29850 | 311 |
| 568 | 20231214 | 090700 | 661114750 | 29900 | 29900 | 29950 | 29850 | 2434 |
| 569 | 20231214 | 090600 | 588358850 | 29900 | 29850 | 29900 | 29800 | 1042 |
| 570 | 20231214 | 090500 | 557255000 | 29850 | 29800 | 29900 | 29800 | 8215 |
| 571 | 20231214 | 090400 | 312005350 | 29800 | 29800 | 29850 | 29750 | 3869 |
| 572 | 20231214 | 090300 | 196696350 | 29800 | 29800 | 29850 | 29800 | 486 |
| 573 | 20231214 | 090200 | 182208700 | 29800 | 29800 | 29850 | 29800 | 1012 |
| 574 | 20231214 | 090100 | 152050400 | 29800 | 29750 | 29900 | 29750 | 4175 |
| 575 | 20231214 | 090000 | 27688700 | 29700 | 29700 | 29750 | 29700 | 932 |