31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 3 | 20231214 | 183200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231214 | 183100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231214 | 183000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231214 | 182900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231214 | 182800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231214 | 182700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231214 | 182600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231214 | 182500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231214 | 182400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231214 | 182300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231214 | 182200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231214 | 182100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231214 | 182000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231214 | 181900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231214 | 181800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231214 | 181700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231214 | 181600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231214 | 181500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231214 | 181400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231214 | 181300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231214 | 181200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231214 | 181100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231214 | 181000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231214 | 180900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231214 | 180800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231214 | 180700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231214 | 180600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231214 | 180500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231214 | 180400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231214 | 180300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 33 | 20231214 | 180200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231214 | 180100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231214 | 180000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231214 | 175900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231214 | 175800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231214 | 175700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231214 | 175600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231214 | 175500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231214 | 175400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231214 | 175300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231214 | 175200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231214 | 175100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231214 | 175000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231214 | 174900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231214 | 174800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231214 | 174700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231214 | 174600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231214 | 174500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231214 | 174400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231214 | 174300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231214 | 174200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231214 | 174100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231214 | 174000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231214 | 173900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231214 | 173800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231214 | 173700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231214 | 173600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231214 | 173500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231214 | 173400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231214 | 173300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 63 | 20231214 | 173200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231214 | 173100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231214 | 173000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231214 | 172900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231214 | 172800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231214 | 172700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231214 | 172600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231214 | 172500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231214 | 172400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231214 | 172300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231214 | 172200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231214 | 172100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231214 | 172000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231214 | 171900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231214 | 171800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231214 | 171700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231214 | 171600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231214 | 171500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231214 | 171400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231214 | 171300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231214 | 171200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231214 | 171100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231214 | 171000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231214 | 170900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231214 | 170800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231214 | 170700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231214 | 170600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231214 | 170500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231214 | 170400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231214 | 170300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 93 | 20231214 | 170200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231214 | 170100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231214 | 170000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231214 | 165900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231214 | 165800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231214 | 165700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231214 | 165600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231214 | 165500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231214 | 165400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231214 | 165300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231214 | 165200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231214 | 165100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231214 | 165000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231214 | 164900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231214 | 164800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231214 | 164700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231214 | 164600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231214 | 164500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231214 | 164400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231214 | 164300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231214 | 164200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231214 | 164100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231214 | 164000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231214 | 163900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231214 | 163800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231214 | 163700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231214 | 163600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231214 | 163500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231214 | 163400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231214 | 163300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 123 | 20231214 | 163200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231214 | 163100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231214 | 163000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231214 | 162900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231214 | 162800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231214 | 162700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231214 | 162600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231214 | 162500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231214 | 162400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231214 | 162300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231214 | 162200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231214 | 162100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231214 | 162000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231214 | 161900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231214 | 161800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231214 | 161700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231214 | 161600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231214 | 161500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231214 | 161400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231214 | 161300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231214 | 161200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231214 | 161100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231214 | 161000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231214 | 160900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231214 | 160800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231214 | 160700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231214 | 160600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231214 | 160500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231214 | 160400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231214 | 160300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 153 | 20231214 | 160200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231214 | 160100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231214 | 160000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231214 | 155900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231214 | 155800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231214 | 155700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231214 | 155600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231214 | 155500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231214 | 155400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231214 | 155300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231214 | 155200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231214 | 155100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231214 | 155000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231214 | 154900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231214 | 154800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231214 | 154700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231214 | 154600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231214 | 154500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231214 | 154400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231214 | 154300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231214 | 154200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231214 | 154100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231214 | 154000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231214 | 153900 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231214 | 153800 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231214 | 153700 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231214 | 153600 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231214 | 153500 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231214 | 153400 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231214 | 153300 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 183 | 20231214 | 153200 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231214 | 153100 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231214 | 153000 | 13798176000 | 32550 | 32550 | 32550 | 32550 | 5074 |
| 186 | 20231214 | 152900 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231214 | 152800 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231214 | 152700 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231214 | 152600 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231214 | 152500 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231214 | 152400 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231214 | 152300 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231214 | 152200 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231214 | 152100 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231214 | 152000 | 13633017300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231214 | 151900 | 13633017300 | 32550 | 32550 | 32550 | 32450 | 768 |
| 197 | 20231214 | 151800 | 13608032900 | 32550 | 32450 | 32600 | 32450 | 270 |
| 198 | 20231214 | 151700 | 13599267700 | 32450 | 32450 | 32600 | 32400 | 660 |
| 199 | 20231214 | 151600 | 13577853150 | 32500 | 32650 | 32650 | 32500 | 243 |
| 200 | 20231214 | 151500 | 13569947400 | 32500 | 32450 | 32650 | 32450 | 278 |
| 201 | 20231214 | 151400 | 13560905200 | 32600 | 32550 | 32700 | 32500 | 1261 |
| 202 | 20231214 | 151300 | 13519768800 | 32450 | 32450 | 32650 | 32400 | 1037 |
| 203 | 20231214 | 151200 | 13485976450 | 32450 | 32600 | 32600 | 32450 | 2260 |
| 204 | 20231214 | 151100 | 13412432200 | 32700 | 32600 | 32700 | 32550 | 1612 |
| 205 | 20231214 | 151000 | 13359812850 | 32700 | 32850 | 32850 | 32600 | 3138 |
| 206 | 20231214 | 150900 | 13257174350 | 32850 | 32650 | 32850 | 32650 | 13325 |
| 207 | 20231214 | 150800 | 12821107000 | 32700 | 32700 | 32700 | 32650 | 1942 |
| 208 | 20231214 | 150700 | 12757624550 | 32650 | 32650 | 32700 | 32550 | 1515 |
| 209 | 20231214 | 150600 | 12708136450 | 32650 | 32650 | 32650 | 32550 | 1507 |
| 210 | 20231214 | 150500 | 12659007850 | 32650 | 32700 | 32700 | 32600 | 2467 |
| 211 | 20231214 | 150400 | 12578400750 | 32700 | 32600 | 32700 | 32600 | 1775 |
| 212 | 20231214 | 150300 | 12520412900 | 32600 | 32550 | 32650 | 32550 | 1081 |
| 213 | 20231214 | 150200 | 12485169900 | 32550 | 32500 | 32600 | 32450 | 3018 |
| 214 | 20231214 | 150100 | 12386958250 | 32500 | 32450 | 32500 | 32400 | 1566 |
| 215 | 20231214 | 150000 | 12336123100 | 32400 | 32450 | 32500 | 32400 | 3472 |
| 216 | 20231214 | 145900 | 12223504600 | 32400 | 32200 | 32400 | 32200 | 4133 |
| 217 | 20231214 | 145800 | 12089935050 | 32250 | 31950 | 32250 | 31950 | 2578 |
| 218 | 20231214 | 145700 | 12007108400 | 31950 | 31950 | 32200 | 31900 | 2162 |
| 219 | 20231214 | 145600 | 11937850050 | 31950 | 32000 | 32100 | 31950 | 1000 |
| 220 | 20231214 | 145500 | 11905838800 | 32100 | 32050 | 32150 | 31950 | 230 |
| 221 | 20231214 | 145400 | 11898466750 | 32000 | 31950 | 32150 | 31950 | 1253 |
| 222 | 20231214 | 145300 | 11858413500 | 31950 | 32050 | 32150 | 31950 | 1612 |
| 223 | 20231214 | 145200 | 11806823650 | 32150 | 31950 | 32150 | 31950 | 510 |
| 224 | 20231214 | 145100 | 11790483850 | 32000 | 32150 | 32200 | 31950 | 4269 |
| 225 | 20231214 | 145000 | 11653818000 | 32050 | 32200 | 32200 | 32050 | 1642 |
| 226 | 20231214 | 144900 | 11601079900 | 32150 | 32200 | 32250 | 32150 | 1079 |
| 227 | 20231214 | 144800 | 11566334650 | 32150 | 32200 | 32250 | 32150 | 223 |
| 228 | 20231214 | 144700 | 11559153850 | 32200 | 32250 | 32250 | 32200 | 373 |
| 229 | 20231214 | 144600 | 11547135800 | 32200 | 32200 | 32250 | 32150 | 659 |
| 230 | 20231214 | 144500 | 11525914250 | 32200 | 32100 | 32200 | 32050 | 2222 |
| 231 | 20231214 | 144400 | 11454615550 | 32100 | 32200 | 32200 | 32100 | 582 |
| 232 | 20231214 | 144300 | 11435904350 | 32150 | 32150 | 32250 | 32150 | 388 |
| 233 | 20231214 | 144200 | 11423422550 | 32150 | 32200 | 32250 | 32150 | 661 |
| 234 | 20231214 | 144100 | 11402145050 | 32200 | 32150 | 32250 | 32100 | 2096 |
| 235 | 20231214 | 144000 | 11334739500 | 32150 | 32150 | 32250 | 32150 | 1331 |
| 236 | 20231214 | 143900 | 11291921450 | 32150 | 32150 | 32250 | 32100 | 3435 |
| 237 | 20231214 | 143800 | 11181630450 | 32250 | 32150 | 32250 | 32150 | 991 |
| 238 | 20231214 | 143700 | 11149749400 | 32150 | 32250 | 32250 | 32100 | 894 |
| 239 | 20231214 | 143600 | 11121005400 | 32250 | 32200 | 32250 | 32150 | 772 |
| 240 | 20231214 | 143500 | 11096166550 | 32250 | 32250 | 32300 | 32200 | 438 |
| 241 | 20231214 | 143400 | 11082046350 | 32300 | 32200 | 32300 | 32150 | 1173 |
| 242 | 20231214 | 143300 | 11044267250 | 32150 | 32250 | 32250 | 32150 | 3755 |
| 243 | 20231214 | 143200 | 10923457650 | 32200 | 32250 | 32300 | 32200 | 888 |
| 244 | 20231214 | 143100 | 10894819450 | 32300 | 32300 | 32350 | 32250 | 922 |
| 245 | 20231214 | 143000 | 10865060600 | 32300 | 32300 | 32350 | 32300 | 212 |
| 246 | 20231214 | 142900 | 10858212500 | 32300 | 32250 | 32350 | 32200 | 1046 |
| 247 | 20231214 | 142800 | 10824443200 | 32250 | 32350 | 32350 | 32200 | 1747 |
| 248 | 20231214 | 142700 | 10768139000 | 32350 | 32450 | 32450 | 32250 | 6295 |
| 249 | 20231214 | 142600 | 10564353350 | 32450 | 32450 | 32500 | 32450 | 55 |
| 250 | 20231214 | 142500 | 10562567650 | 32500 | 32450 | 32500 | 32450 | 85 |
| 251 | 20231214 | 142400 | 10559807900 | 32500 | 32450 | 32500 | 32450 | 29 |
| 252 | 20231214 | 142300 | 10558866550 | 32500 | 32500 | 32500 | 32450 | 283 |
| 253 | 20231214 | 142200 | 10549676400 | 32500 | 32500 | 32500 | 32450 | 291 |
| 254 | 20231214 | 142100 | 10540231350 | 32500 | 32450 | 32500 | 32450 | 432 |
| 255 | 20231214 | 142000 | 10526212250 | 32450 | 32450 | 32500 | 32450 | 68 |
| 256 | 20231214 | 141900 | 10524004300 | 32450 | 32450 | 32500 | 32450 | 777 |
| 257 | 20231214 | 141800 | 10498790200 | 32500 | 32550 | 32550 | 32500 | 2881 |
| 258 | 20231214 | 141700 | 10405155050 | 32500 | 32550 | 32550 | 32500 | 214 |
| 259 | 20231214 | 141600 | 10398193200 | 32550 | 32500 | 32550 | 32500 | 62 |
| 260 | 20231214 | 141500 | 10396176550 | 32500 | 32550 | 32550 | 32500 | 129 |
| 261 | 20231214 | 141400 | 10391983450 | 32550 | 32550 | 32550 | 32500 | 124 |
| 262 | 20231214 | 141300 | 10387948350 | 32550 | 32500 | 32550 | 32500 | 797 |
| 263 | 20231214 | 141200 | 10362039900 | 32550 | 32500 | 32550 | 32500 | 78 |
| 264 | 20231214 | 141100 | 10359503300 | 32500 | 32500 | 32650 | 32500 | 1166 |
| 265 | 20231214 | 141000 | 10321525550 | 32500 | 32550 | 32550 | 32500 | 164 |
| 266 | 20231214 | 140900 | 10316188300 | 32550 | 32550 | 32550 | 32500 | 1110 |
| 267 | 20231214 | 140800 | 10280058050 | 32500 | 32550 | 32550 | 32500 | 1666 |
| 268 | 20231214 | 140700 | 10225830450 | 32600 | 32600 | 32600 | 32550 | 176 |
| 269 | 20231214 | 140600 | 10220092900 | 32550 | 32550 | 32600 | 32550 | 124 |
| 270 | 20231214 | 140500 | 10216056250 | 32600 | 32600 | 32600 | 32550 | 204 |
| 271 | 20231214 | 140400 | 10209406700 | 32600 | 32600 | 32600 | 32550 | 65 |
| 272 | 20231214 | 140300 | 10207289650 | 32600 | 32550 | 32600 | 32550 | 206 |
| 273 | 20231214 | 140200 | 10200581500 | 32550 | 32600 | 32600 | 32550 | 22 |
| 274 | 20231214 | 140100 | 10199864850 | 32600 | 32650 | 32650 | 32550 | 1201 |
| 275 | 20231214 | 140000 | 10160714650 | 32650 | 32650 | 32650 | 32600 | 93 |
| 276 | 20231214 | 135900 | 10157678250 | 32600 | 32650 | 32650 | 32600 | 855 |
| 277 | 20231214 | 135800 | 10129799400 | 32650 | 32600 | 32650 | 32550 | 960 |
| 278 | 20231214 | 135700 | 10098503900 | 32600 | 32550 | 32600 | 32550 | 22 |
| 279 | 20231214 | 135600 | 10097787500 | 32600 | 32600 | 32600 | 32550 | 354 |
| 280 | 20231214 | 135500 | 10086254300 | 32600 | 32600 | 32600 | 32550 | 39 |
| 281 | 20231214 | 135400 | 10084983950 | 32550 | 32550 | 32600 | 32550 | 343 |
| 282 | 20231214 | 135300 | 10073817000 | 32550 | 32500 | 32600 | 32500 | 136 |
| 283 | 20231214 | 135200 | 10069390450 | 32500 | 32550 | 32600 | 32500 | 313 |
| 284 | 20231214 | 135100 | 10059199250 | 32550 | 32550 | 32550 | 32500 | 831 |
| 285 | 20231214 | 135000 | 10032150250 | 32500 | 32550 | 32550 | 32500 | 134 |
| 286 | 20231214 | 134900 | 10027789000 | 32550 | 32550 | 32550 | 32500 | 56 |
| 287 | 20231214 | 134800 | 10025966250 | 32500 | 32500 | 32550 | 32500 | 87 |
| 288 | 20231214 | 134700 | 10023138450 | 32550 | 32550 | 32550 | 32550 | 118 |
| 289 | 20231214 | 134600 | 10019297550 | 32550 | 32550 | 32550 | 32500 | 153 |
| 290 | 20231214 | 134500 | 10014317900 | 32500 | 32500 | 32550 | 32500 | 82 |
| 291 | 20231214 | 134400 | 10011649950 | 32550 | 32500 | 32550 | 32500 | 91 |
| 292 | 20231214 | 134300 | 10008690550 | 32500 | 32500 | 32500 | 32500 | 89 |
| 293 | 20231214 | 134200 | 10005798050 | 32500 | 32500 | 32550 | 32500 | 1019 |
| 294 | 20231214 | 134100 | 9972680100 | 32550 | 32550 | 32550 | 32550 | 772 |
| 295 | 20231214 | 134000 | 9947551500 | 32550 | 32550 | 32550 | 32550 | 772 |
| 296 | 20231214 | 133900 | 9922422900 | 32500 | 32500 | 32550 | 32500 | 182 |
| 297 | 20231214 | 133800 | 9916507400 | 32550 | 32500 | 32550 | 32500 | 161 |
| 298 | 20231214 | 133700 | 9911271350 | 32500 | 32500 | 32500 | 32450 | 180 |
| 299 | 20231214 | 133600 | 9905422000 | 32450 | 32500 | 32500 | 32450 | 99 |
| 300 | 20231214 | 133500 | 9902205350 | 32500 | 32500 | 32500 | 32450 | 298 |
| 301 | 20231214 | 133400 | 9892525350 | 32500 | 32500 | 32500 | 32450 | 225 |
| 302 | 20231214 | 133300 | 9885215800 | 32450 | 32450 | 32500 | 32450 | 184 |
| 303 | 20231214 | 133200 | 9879243750 | 32500 | 32450 | 32500 | 32450 | 150 |
| 304 | 20231214 | 133100 | 9874374750 | 32450 | 32450 | 32500 | 32450 | 299 |
| 305 | 20231214 | 133000 | 9864671150 | 32500 | 32450 | 32500 | 32450 | 1476 |
| 306 | 20231214 | 132900 | 9816773350 | 32500 | 32550 | 32550 | 32450 | 51 |
| 307 | 20231214 | 132800 | 9815115550 | 32550 | 32550 | 32550 | 32450 | 2203 |
| 308 | 20231214 | 132700 | 9743524650 | 32500 | 32500 | 32550 | 32500 | 118 |
| 309 | 20231214 | 132600 | 9739685750 | 32550 | 32550 | 32550 | 32550 | 164 |
| 310 | 20231214 | 132500 | 9734347550 | 32550 | 32550 | 32650 | 32500 | 558 |
| 311 | 20231214 | 132400 | 9716184350 | 32550 | 32650 | 32650 | 32550 | 1331 |
| 312 | 20231214 | 132300 | 9672785600 | 32650 | 32600 | 32650 | 32600 | 250 |
| 313 | 20231214 | 132200 | 9664634100 | 32650 | 32650 | 32650 | 32600 | 917 |
| 314 | 20231214 | 132100 | 9634710050 | 32600 | 32600 | 32650 | 32600 | 49 |
| 315 | 20231214 | 132000 | 9633111450 | 32600 | 32650 | 32700 | 32600 | 1210 |
| 316 | 20231214 | 131900 | 9593658150 | 32650 | 32650 | 32650 | 32650 | 209 |
| 317 | 20231214 | 131800 | 9586834300 | 32700 | 32700 | 32700 | 32650 | 1261 |
| 318 | 20231214 | 131700 | 9545660750 | 32650 | 32700 | 32700 | 32650 | 75 |
| 319 | 20231214 | 131600 | 9543209150 | 32700 | 32650 | 32700 | 32650 | 1185 |
| 320 | 20231214 | 131500 | 9504516300 | 32650 | 32600 | 32650 | 32600 | 77 |
| 321 | 20231214 | 131400 | 9502005600 | 32600 | 32650 | 32650 | 32600 | 105 |
| 322 | 20231214 | 131300 | 9498580900 | 32650 | 32600 | 32650 | 32600 | 287 |
| 323 | 20231214 | 131200 | 9489223050 | 32650 | 32600 | 32650 | 32600 | 142 |
| 324 | 20231214 | 131100 | 9484592300 | 32650 | 32650 | 32650 | 32600 | 30 |
| 325 | 20231214 | 131000 | 9483613400 | 32650 | 32600 | 32650 | 32600 | 123 |
| 326 | 20231214 | 130900 | 9479599050 | 32600 | 32650 | 32650 | 32550 | 439 |
| 327 | 20231214 | 130800 | 9465300350 | 32650 | 32650 | 32650 | 32600 | 181 |
| 328 | 20231214 | 130700 | 9459399400 | 32650 | 32650 | 32650 | 32650 | 311 |
| 329 | 20231214 | 130600 | 9449245250 | 32600 | 32650 | 32700 | 32600 | 115 |
| 330 | 20231214 | 130500 | 9445492950 | 32700 | 32600 | 32700 | 32600 | 426 |
| 331 | 20231214 | 130400 | 9431577650 | 32600 | 32600 | 32700 | 32600 | 2762 |
| 332 | 20231214 | 130300 | 9341528850 | 32600 | 32600 | 32650 | 32600 | 80 |
| 333 | 20231214 | 130200 | 9338919700 | 32650 | 32650 | 32650 | 32600 | 91 |
| 334 | 20231214 | 130100 | 9335952550 | 32650 | 32700 | 32700 | 32600 | 587 |
| 335 | 20231214 | 130000 | 9316782100 | 32700 | 32700 | 32750 | 32700 | 90 |
| 336 | 20231214 | 125900 | 9313838800 | 32700 | 32600 | 32700 | 32600 | 1101 |
| 337 | 20231214 | 125800 | 9277842600 | 32700 | 32700 | 32700 | 32600 | 138 |
| 338 | 20231214 | 125700 | 9273331300 | 32650 | 32550 | 32700 | 32550 | 244 |
| 339 | 20231214 | 125600 | 9265372550 | 32500 | 32700 | 32700 | 32500 | 2791 |
| 340 | 20231214 | 125500 | 9174434350 | 32650 | 32700 | 32700 | 32650 | 417 |
| 341 | 20231214 | 125400 | 9160805100 | 32700 | 32700 | 32750 | 32700 | 2302 |
| 342 | 20231214 | 125300 | 9085529400 | 32650 | 32600 | 32700 | 32600 | 424 |
| 343 | 20231214 | 125200 | 9071685700 | 32600 | 32600 | 32650 | 32600 | 406 |
| 344 | 20231214 | 125100 | 9058434350 | 32600 | 32700 | 32700 | 32600 | 630 |
| 345 | 20231214 | 125000 | 9037888800 | 32700 | 32600 | 32700 | 32600 | 231 |
| 346 | 20231214 | 124900 | 9030346200 | 32700 | 32650 | 32700 | 32600 | 130 |
| 347 | 20231214 | 124800 | 9026101600 | 32650 | 32650 | 32700 | 32650 | 400 |
| 348 | 20231214 | 124700 | 9013039900 | 32650 | 32700 | 32700 | 32650 | 378 |
| 349 | 20231214 | 124600 | 9000697200 | 32650 | 32750 | 32750 | 32650 | 1658 |
| 350 | 20231214 | 124500 | 8946499200 | 32700 | 32750 | 32750 | 32700 | 92 |
| 351 | 20231214 | 124400 | 8943489550 | 32750 | 32750 | 32750 | 32700 | 257 |
| 352 | 20231214 | 124300 | 8935082800 | 32750 | 32700 | 32750 | 32700 | 205 |
| 353 | 20231214 | 124200 | 8928377700 | 32700 | 32750 | 32750 | 32700 | 93 |
| 354 | 20231214 | 124100 | 8925332550 | 32700 | 32750 | 32750 | 32700 | 387 |
| 355 | 20231214 | 124000 | 8912658800 | 32700 | 32700 | 32750 | 32700 | 176 |
| 356 | 20231214 | 123900 | 8906900900 | 32700 | 32700 | 32750 | 32700 | 426 |
| 357 | 20231214 | 123800 | 8892965250 | 32700 | 32700 | 32700 | 32650 | 77 |
| 358 | 20231214 | 123700 | 8890449450 | 32650 | 32650 | 32700 | 32650 | 244 |
| 359 | 20231214 | 123600 | 8882472250 | 32700 | 32700 | 32700 | 32650 | 168 |
| 360 | 20231214 | 123500 | 8876984500 | 32700 | 32750 | 32750 | 32650 | 228 |
| 361 | 20231214 | 123400 | 8869523250 | 32650 | 32650 | 32750 | 32650 | 441 |
| 362 | 20231214 | 123300 | 8855117350 | 32700 | 32700 | 32700 | 32650 | 124 |
| 363 | 20231214 | 123200 | 8851063000 | 32700 | 32650 | 32700 | 32600 | 2582 |
| 364 | 20231214 | 123100 | 8766887200 | 32650 | 32650 | 32650 | 32600 | 26 |
| 365 | 20231214 | 123000 | 8766038350 | 32600 | 32650 | 32700 | 32600 | 1383 |
| 366 | 20231214 | 122900 | 8720919800 | 32650 | 32650 | 32700 | 32600 | 100 |
| 367 | 20231214 | 122800 | 8717654450 | 32650 | 32650 | 32700 | 32600 | 349 |
| 368 | 20231214 | 122700 | 8706258900 | 32600 | 32650 | 32650 | 32600 | 256 |
| 369 | 20231214 | 122600 | 8697900950 | 32650 | 32600 | 32650 | 32600 | 202 |
| 370 | 20231214 | 122500 | 8691314400 | 32600 | 32700 | 32700 | 32600 | 627 |
| 371 | 20231214 | 122400 | 8670841450 | 32650 | 32650 | 32700 | 32650 | 1193 |
| 372 | 20231214 | 122300 | 8631889600 | 32650 | 32750 | 32750 | 32650 | 1748 |
| 373 | 20231214 | 122200 | 8574743250 | 32750 | 32750 | 32750 | 32700 | 39 |
| 374 | 20231214 | 122100 | 8573467500 | 32700 | 32800 | 32800 | 32700 | 663 |
| 375 | 20231214 | 122000 | 8551747850 | 32800 | 32700 | 32800 | 32700 | 821 |
| 376 | 20231214 | 121900 | 8524885450 | 32750 | 32700 | 32750 | 32700 | 140 |
| 377 | 20231214 | 121800 | 8520305800 | 32700 | 32700 | 32750 | 32700 | 208 |
| 378 | 20231214 | 121700 | 8513498750 | 32750 | 32700 | 32750 | 32700 | 91 |
| 379 | 20231214 | 121600 | 8510520950 | 32700 | 32700 | 32700 | 32700 | 26 |
| 380 | 20231214 | 121500 | 8509670750 | 32750 | 32750 | 32750 | 32700 | 392 |
| 381 | 20231214 | 121400 | 8496842050 | 32750 | 32750 | 32750 | 32700 | 391 |
| 382 | 20231214 | 121300 | 8484054550 | 32700 | 32700 | 32750 | 32700 | 110 |
| 383 | 20231214 | 121200 | 8480457300 | 32700 | 32800 | 32800 | 32700 | 1297 |
| 384 | 20231214 | 121100 | 8437979250 | 32800 | 32800 | 32800 | 32800 | 62 |
| 385 | 20231214 | 121000 | 8435945650 | 32800 | 32800 | 32800 | 32750 | 61 |
| 386 | 20231214 | 120900 | 8433945800 | 32750 | 32800 | 32800 | 32750 | 745 |
| 387 | 20231214 | 120800 | 8409530750 | 32800 | 32800 | 32800 | 32750 | 96 |
| 388 | 20231214 | 120700 | 8406382550 | 32800 | 32800 | 32800 | 32750 | 135 |
| 389 | 20231214 | 120600 | 8401958850 | 32800 | 32750 | 32800 | 32750 | 74 |
| 390 | 20231214 | 120500 | 8399533650 | 32750 | 32800 | 32800 | 32750 | 15 |
| 391 | 20231214 | 120400 | 8399041800 | 32800 | 32800 | 32800 | 32750 | 88 |
| 392 | 20231214 | 120300 | 8396157250 | 32800 | 32800 | 32850 | 32750 | 214 |
| 393 | 20231214 | 120200 | 8389137200 | 32850 | 32750 | 32850 | 32750 | 146 |
| 394 | 20231214 | 120100 | 8384344550 | 32750 | 32850 | 32850 | 32750 | 165 |
| 395 | 20231214 | 120000 | 8378936000 | 32750 | 32750 | 32850 | 32750 | 491 |
| 396 | 20231214 | 115900 | 8362835250 | 32700 | 32750 | 32750 | 32700 | 242 |
| 397 | 20231214 | 115800 | 8354914050 | 32750 | 32800 | 32800 | 32750 | 217 |
| 398 | 20231214 | 115700 | 8347801850 | 32800 | 32800 | 32850 | 32750 | 1778 |
| 399 | 20231214 | 115600 | 8289534900 | 32800 | 32750 | 32800 | 32750 | 85 |
| 400 | 20231214 | 115500 | 8286750750 | 32800 | 32700 | 32800 | 32700 | 392 |
| 401 | 20231214 | 115400 | 8273911000 | 32750 | 32750 | 32750 | 32750 | 204 |
| 402 | 20231214 | 115300 | 8267230000 | 32750 | 32750 | 32750 | 32700 | 178 |
| 403 | 20231214 | 115200 | 8261400600 | 32750 | 32700 | 32750 | 32700 | 384 |
| 404 | 20231214 | 115100 | 8248842700 | 32700 | 32650 | 32700 | 32600 | 1026 |
| 405 | 20231214 | 115000 | 8215344150 | 32650 | 32650 | 32650 | 32600 | 373 |
| 406 | 20231214 | 114900 | 8203181650 | 32600 | 32650 | 32650 | 32600 | 48 |
| 407 | 20231214 | 114800 | 8201616150 | 32600 | 32650 | 32650 | 32600 | 60 |
| 408 | 20231214 | 114700 | 8199657750 | 32650 | 32600 | 32650 | 32600 | 23 |
| 409 | 20231214 | 114600 | 8198907700 | 32600 | 32600 | 32650 | 32600 | 359 |
| 410 | 20231214 | 114500 | 8187202800 | 32650 | 32650 | 32650 | 32650 | 259 |
| 411 | 20231214 | 114400 | 8178746450 | 32650 | 32650 | 32650 | 32600 | 208 |
| 412 | 20231214 | 114300 | 8171963050 | 32600 | 32650 | 32650 | 32600 | 270 |
| 413 | 20231214 | 114200 | 8163160450 | 32650 | 32650 | 32650 | 32600 | 675 |
| 414 | 20231214 | 114100 | 8141121750 | 32700 | 32650 | 32700 | 32600 | 260 |
| 415 | 20231214 | 114000 | 8132634800 | 32650 | 32700 | 32700 | 32600 | 1120 |
| 416 | 20231214 | 113900 | 8096075750 | 32700 | 32750 | 32800 | 32700 | 1594 |
| 417 | 20231214 | 113800 | 8043896100 | 32750 | 32700 | 32750 | 32700 | 189 |
| 418 | 20231214 | 113700 | 8037707400 | 32700 | 32750 | 32750 | 32700 | 401 |
| 419 | 20231214 | 113600 | 8024592750 | 32750 | 32700 | 32750 | 32700 | 64 |
| 420 | 20231214 | 113500 | 8022499000 | 32700 | 32700 | 32750 | 32700 | 740 |
| 421 | 20231214 | 113400 | 7998299600 | 32700 | 32800 | 32800 | 32700 | 1228 |
| 422 | 20231214 | 113300 | 7958082150 | 32750 | 32750 | 32750 | 32700 | 235 |
| 423 | 20231214 | 113200 | 7950386900 | 32700 | 32750 | 32750 | 32700 | 15 |
| 424 | 20231214 | 113100 | 7949896100 | 32750 | 32700 | 32750 | 32650 | 334 |
| 425 | 20231214 | 113000 | 7938970300 | 32700 | 32700 | 32700 | 32650 | 57 |
| 426 | 20231214 | 112900 | 7937106650 | 32700 | 32700 | 32700 | 32650 | 457 |
| 427 | 20231214 | 112800 | 7922163500 | 32700 | 32800 | 32800 | 32700 | 377 |
| 428 | 20231214 | 112700 | 7909818350 | 32800 | 32800 | 32800 | 32750 | 115 |
| 429 | 20231214 | 112600 | 7906048600 | 32800 | 32700 | 32800 | 32700 | 392 |
| 430 | 20231214 | 112500 | 7893199350 | 32700 | 32750 | 32750 | 32700 | 423 |
| 431 | 20231214 | 112400 | 7879367150 | 32700 | 32700 | 32750 | 32650 | 567 |
| 432 | 20231214 | 112300 | 7860837150 | 32700 | 32700 | 32750 | 32700 | 453 |
| 433 | 20231214 | 112200 | 7846022700 | 32700 | 32650 | 32750 | 32650 | 408 |
| 434 | 20231214 | 112100 | 7832666900 | 32650 | 32700 | 32900 | 32650 | 632 |
| 435 | 20231214 | 112000 | 7811976350 | 32850 | 32600 | 32850 | 32600 | 1938 |
| 436 | 20231214 | 111900 | 7748636450 | 32650 | 32700 | 32750 | 32650 | 180 |
| 437 | 20231214 | 111800 | 7742757650 | 32700 | 32700 | 32750 | 32650 | 503 |
| 438 | 20231214 | 111700 | 7726307800 | 32750 | 32700 | 32800 | 32700 | 481 |
| 439 | 20231214 | 111600 | 7710560050 | 32750 | 32550 | 32750 | 32550 | 4448 |
| 440 | 20231214 | 111500 | 7565492850 | 32600 | 32600 | 32600 | 32550 | 295 |
| 441 | 20231214 | 111400 | 7555888150 | 32600 | 32600 | 32650 | 32550 | 309 |
| 442 | 20231214 | 111300 | 7545812750 | 32600 | 32600 | 32700 | 32600 | 651 |
| 443 | 20231214 | 111200 | 7524586700 | 32600 | 32750 | 32750 | 32600 | 2261 |
| 444 | 20231214 | 111100 | 7450772350 | 32750 | 32800 | 32800 | 32700 | 3137 |
| 445 | 20231214 | 111000 | 7348024650 | 32800 | 32850 | 32900 | 32800 | 158 |
| 446 | 20231214 | 110900 | 7342834650 | 32850 | 32800 | 32850 | 32700 | 547 |
| 447 | 20231214 | 110800 | 7324905800 | 32800 | 32800 | 32800 | 32700 | 3321 |
| 448 | 20231214 | 110700 | 7216128600 | 32800 | 32900 | 32900 | 32800 | 1206 |
| 449 | 20231214 | 110600 | 7176513450 | 32900 | 32900 | 32900 | 32850 | 177 |
| 450 | 20231214 | 110500 | 7170696500 | 32850 | 33000 | 33000 | 32850 | 1996 |
| 451 | 20231214 | 110400 | 7105003250 | 33000 | 33000 | 33050 | 32950 | 506 |
| 452 | 20231214 | 110300 | 7088306000 | 33000 | 33050 | 33050 | 32950 | 857 |
| 453 | 20231214 | 110200 | 7060014650 | 33100 | 33200 | 33250 | 32950 | 5482 |
| 454 | 20231214 | 110100 | 6878602800 | 33250 | 33200 | 33250 | 33200 | 451 |
| 455 | 20231214 | 110000 | 6863626850 | 33250 | 33250 | 33250 | 33200 | 162 |
| 456 | 20231214 | 105900 | 6858246450 | 33200 | 33250 | 33250 | 33200 | 676 |
| 457 | 20231214 | 105800 | 6835801700 | 33250 | 33250 | 33250 | 33200 | 940 |
| 458 | 20231214 | 105700 | 6804566200 | 33200 | 33200 | 33300 | 33200 | 3586 |
| 459 | 20231214 | 105600 | 6685405450 | 33200 | 33150 | 33250 | 33150 | 399 |
| 460 | 20231214 | 105500 | 6672153650 | 33150 | 33250 | 33250 | 33150 | 694 |
| 461 | 20231214 | 105400 | 6649110150 | 33200 | 33200 | 33250 | 33150 | 1524 |
| 462 | 20231214 | 105300 | 6598507950 | 33200 | 33150 | 33200 | 33100 | 810 |
| 463 | 20231214 | 105200 | 6571657150 | 33150 | 33100 | 33200 | 33050 | 3659 |
| 464 | 20231214 | 105100 | 6450305200 | 33050 | 33100 | 33150 | 33050 | 1010 |
| 465 | 20231214 | 105000 | 6416904250 | 33150 | 33100 | 33150 | 33050 | 371 |
| 466 | 20231214 | 104900 | 6404622350 | 33100 | 33250 | 33300 | 33100 | 7648 |
| 467 | 20231214 | 104800 | 6150553350 | 33250 | 33250 | 33300 | 33200 | 328 |
| 468 | 20231214 | 104700 | 6139647900 | 33300 | 33400 | 33400 | 33200 | 2238 |
| 469 | 20231214 | 104600 | 6065141400 | 33350 | 33300 | 33450 | 33300 | 6630 |
| 470 | 20231214 | 104500 | 5843998950 | 33300 | 33250 | 33300 | 33250 | 1258 |
| 471 | 20231214 | 104400 | 5802123400 | 33250 | 33250 | 33250 | 33150 | 991 |
| 472 | 20231214 | 104300 | 5769196650 | 33250 | 33250 | 33300 | 33200 | 2186 |
| 473 | 20231214 | 104200 | 5696566250 | 33200 | 33150 | 33250 | 33150 | 2568 |
| 474 | 20231214 | 104100 | 5611228700 | 33150 | 33100 | 33200 | 33000 | 9824 |
| 475 | 20231214 | 104000 | 5285819850 | 33050 | 33050 | 33100 | 33000 | 1004 |
| 476 | 20231214 | 103900 | 5252639350 | 33100 | 33050 | 33100 | 33050 | 2411 |
| 477 | 20231214 | 103800 | 5172944450 | 33050 | 33100 | 33100 | 33050 | 691 |
| 478 | 20231214 | 103700 | 5150092600 | 33100 | 33100 | 33100 | 33050 | 184 |
| 479 | 20231214 | 103600 | 5144008900 | 33050 | 33100 | 33100 | 33050 | 541 |
| 480 | 20231214 | 103500 | 5126106950 | 33050 | 33050 | 33050 | 33000 | 908 |
| 481 | 20231214 | 103400 | 5096104100 | 33050 | 33050 | 33100 | 33050 | 709 |
| 482 | 20231214 | 103300 | 5072671500 | 33050 | 33050 | 33050 | 33000 | 750 |
| 483 | 20231214 | 103200 | 5047884150 | 33050 | 33050 | 33050 | 33000 | 1407 |
| 484 | 20231214 | 103100 | 5001395600 | 33000 | 32950 | 33000 | 32950 | 2408 |
| 485 | 20231214 | 103000 | 4921939150 | 32950 | 32900 | 32950 | 32900 | 2438 |
| 486 | 20231214 | 102900 | 4841617400 | 32900 | 32850 | 32900 | 32850 | 359 |
| 487 | 20231214 | 102800 | 4829817600 | 32900 | 32850 | 32900 | 32850 | 516 |
| 488 | 20231214 | 102700 | 4812848450 | 32900 | 32850 | 32900 | 32850 | 80 |
| 489 | 20231214 | 102600 | 4810218900 | 32850 | 32900 | 32900 | 32850 | 377 |
| 490 | 20231214 | 102500 | 4797822450 | 32850 | 32900 | 32950 | 32850 | 590 |
| 491 | 20231214 | 102400 | 4778411350 | 32950 | 32900 | 32950 | 32850 | 236 |
| 492 | 20231214 | 102300 | 4770650950 | 32850 | 32900 | 32950 | 32850 | 993 |
| 493 | 20231214 | 102200 | 4737982500 | 32900 | 32800 | 32900 | 32700 | 1557 |
| 494 | 20231214 | 102100 | 4686924700 | 32700 | 32750 | 32850 | 32700 | 1156 |
| 495 | 20231214 | 102000 | 4649038100 | 32750 | 32700 | 32800 | 32650 | 551 |
| 496 | 20231214 | 101900 | 4631001200 | 32650 | 32650 | 32750 | 32600 | 1714 |
| 497 | 20231214 | 101800 | 4575015000 | 32650 | 32600 | 32650 | 32600 | 416 |
| 498 | 20231214 | 101700 | 4561450800 | 32650 | 32600 | 32650 | 32550 | 679 |
| 499 | 20231214 | 101600 | 4539301300 | 32550 | 32600 | 32600 | 32500 | 616 |
| 500 | 20231214 | 101500 | 4519273800 | 32550 | 32500 | 32600 | 32500 | 1064 |
| 501 | 20231214 | 101400 | 4484660450 | 32600 | 32600 | 32650 | 32600 | 641 |
| 502 | 20231214 | 101300 | 4463762900 | 32600 | 32600 | 32600 | 32450 | 2685 |
| 503 | 20231214 | 101200 | 4376423400 | 32600 | 32650 | 32700 | 32600 | 2131 |
| 504 | 20231214 | 101100 | 4306890400 | 32650 | 32700 | 32700 | 32650 | 105 |
| 505 | 20231214 | 101000 | 4303460650 | 32700 | 32700 | 32700 | 32700 | 143 |
| 506 | 20231214 | 100900 | 4298784550 | 32700 | 32650 | 32700 | 32650 | 221 |
| 507 | 20231214 | 100800 | 4291566550 | 32650 | 32650 | 32700 | 32650 | 292 |
| 508 | 20231214 | 100700 | 4282030750 | 32700 | 32700 | 32700 | 32650 | 349 |
| 509 | 20231214 | 100600 | 4270627950 | 32750 | 32750 | 32750 | 32650 | 1280 |
| 510 | 20231214 | 100500 | 4228765850 | 32750 | 32700 | 32750 | 32700 | 384 |
| 511 | 20231214 | 100400 | 4216207850 | 32750 | 32850 | 32900 | 32700 | 1220 |
| 512 | 20231214 | 100300 | 4176190600 | 32900 | 32950 | 32950 | 32850 | 800 |
| 513 | 20231214 | 100200 | 4149902250 | 32950 | 32900 | 32950 | 32900 | 1606 |
| 514 | 20231214 | 100100 | 4097058300 | 32800 | 32800 | 32900 | 32800 | 320 |
| 515 | 20231214 | 100000 | 4086553400 | 32800 | 32700 | 32800 | 32700 | 599 |
| 516 | 20231214 | 095900 | 4066932650 | 32700 | 32800 | 32800 | 32700 | 1509 |
| 517 | 20231214 | 095800 | 4017471000 | 32850 | 32900 | 32900 | 32850 | 301 |
| 518 | 20231214 | 095700 | 4007580250 | 32900 | 32850 | 32900 | 32800 | 98 |
| 519 | 20231214 | 095600 | 4004361750 | 32850 | 32850 | 32900 | 32750 | 1105 |
| 520 | 20231214 | 095500 | 3968125950 | 32850 | 32950 | 32950 | 32800 | 623 |
| 521 | 20231214 | 095400 | 3947672600 | 32850 | 32850 | 32950 | 32800 | 924 |
| 522 | 20231214 | 095300 | 3917319450 | 32950 | 33000 | 33050 | 32850 | 3322 |
| 523 | 20231214 | 095200 | 3807847500 | 33000 | 33100 | 33100 | 33000 | 1352 |
| 524 | 20231214 | 095100 | 3763163900 | 33100 | 32950 | 33100 | 32950 | 4698 |
| 525 | 20231214 | 095000 | 3608027550 | 33000 | 33000 | 33000 | 32950 | 212 |
| 526 | 20231214 | 094900 | 3601033900 | 33000 | 32950 | 33000 | 32950 | 975 |
| 527 | 20231214 | 094800 | 3568864900 | 32950 | 32950 | 33000 | 32900 | 378 |
| 528 | 20231214 | 094700 | 3556409750 | 32900 | 32900 | 32950 | 32900 | 791 |
| 529 | 20231214 | 094600 | 3530351750 | 32950 | 32900 | 33000 | 32900 | 1247 |
| 530 | 20231214 | 094500 | 3489264450 | 32950 | 32850 | 32950 | 32850 | 1415 |
| 531 | 20231214 | 094400 | 3442654400 | 32900 | 32850 | 32950 | 32850 | 3606 |
| 532 | 20231214 | 094300 | 3324078500 | 32850 | 32800 | 32850 | 32800 | 427 |
| 533 | 20231214 | 094200 | 3310051650 | 32800 | 32800 | 32900 | 32800 | 166 |
| 534 | 20231214 | 094100 | 3304600550 | 32900 | 32650 | 32900 | 32600 | 1662 |
| 535 | 20231214 | 094000 | 3250115750 | 32700 | 32450 | 32700 | 32450 | 1809 |
| 536 | 20231214 | 093900 | 3191121800 | 32450 | 32400 | 32500 | 32400 | 1046 |
| 537 | 20231214 | 093800 | 3157209000 | 32450 | 32500 | 32550 | 32450 | 2424 |
| 538 | 20231214 | 093700 | 3078513400 | 32500 | 32550 | 32550 | 32500 | 917 |
| 539 | 20231214 | 093600 | 3048689100 | 32550 | 32550 | 32600 | 32500 | 169 |
| 540 | 20231214 | 093500 | 3043188550 | 32550 | 32550 | 32550 | 32450 | 1850 |
| 541 | 20231214 | 093400 | 2983019250 | 32550 | 32600 | 32600 | 32550 | 212 |
| 542 | 20231214 | 093300 | 2976112300 | 32600 | 32550 | 32600 | 32500 | 1345 |
| 543 | 20231214 | 093200 | 2932388650 | 32500 | 32600 | 32650 | 32500 | 1291 |
| 544 | 20231214 | 093100 | 2890336950 | 32600 | 32650 | 32700 | 32600 | 1150 |
| 545 | 20231214 | 093000 | 2852806300 | 32650 | 32700 | 32750 | 32650 | 383 |
| 546 | 20231214 | 092900 | 2840293700 | 32700 | 32700 | 32750 | 32700 | 331 |
| 547 | 20231214 | 092800 | 2829469350 | 32700 | 32650 | 32700 | 32650 | 807 |
| 548 | 20231214 | 092700 | 2803098500 | 32700 | 32750 | 32750 | 32650 | 2398 |
| 549 | 20231214 | 092600 | 2724683850 | 32750 | 32750 | 32750 | 32700 | 653 |
| 550 | 20231214 | 092500 | 2703301250 | 32700 | 32650 | 32700 | 32650 | 705 |
| 551 | 20231214 | 092400 | 2680251700 | 32650 | 32750 | 32750 | 32600 | 784 |
| 552 | 20231214 | 092300 | 2654660350 | 32750 | 32600 | 32750 | 32600 | 1630 |
| 553 | 20231214 | 092200 | 2601448850 | 32600 | 32600 | 32650 | 32550 | 867 |
| 554 | 20231214 | 092100 | 2573183400 | 32600 | 32650 | 32650 | 32600 | 1386 |
| 555 | 20231214 | 092000 | 2527992900 | 32650 | 32700 | 32750 | 32550 | 2240 |
| 556 | 20231214 | 091900 | 2454896950 | 32700 | 32500 | 32700 | 32500 | 494 |
| 557 | 20231214 | 091800 | 2438780150 | 32500 | 32650 | 32800 | 32500 | 1895 |
| 558 | 20231214 | 091700 | 2376883550 | 32650 | 32600 | 32700 | 32500 | 1022 |
| 559 | 20231214 | 091600 | 2343536900 | 32600 | 32500 | 32600 | 32350 | 4343 |
| 560 | 20231214 | 091500 | 2202619850 | 32550 | 32700 | 32700 | 32550 | 2002 |
| 561 | 20231214 | 091400 | 2137357500 | 32600 | 32800 | 32800 | 32600 | 2694 |
| 562 | 20231214 | 091300 | 2049282650 | 32650 | 32850 | 32850 | 32650 | 2091 |
| 563 | 20231214 | 091200 | 1980791350 | 32800 | 32950 | 33000 | 32650 | 3290 |
| 564 | 20231214 | 091100 | 1872717650 | 33100 | 33000 | 33200 | 32950 | 12611 |
| 565 | 20231214 | 091000 | 1455433900 | 33000 | 32850 | 33000 | 32800 | 6194 |
| 566 | 20231214 | 090900 | 1251600550 | 32850 | 32700 | 32850 | 32700 | 2112 |
| 567 | 20231214 | 090800 | 1182359500 | 32800 | 32650 | 32850 | 32650 | 3111 |
| 568 | 20231214 | 090700 | 1080397850 | 32650 | 32500 | 32700 | 32500 | 2724 |
| 569 | 20231214 | 090600 | 991482300 | 32550 | 32650 | 32650 | 32550 | 1352 |
| 570 | 20231214 | 090500 | 947419450 | 32600 | 32700 | 32700 | 32600 | 968 |
| 571 | 20231214 | 090400 | 915804250 | 32650 | 32550 | 32750 | 32500 | 3166 |
| 572 | 20231214 | 090300 | 812404450 | 32550 | 32600 | 32800 | 32450 | 4777 |
| 573 | 20231214 | 090200 | 656327950 | 32650 | 32050 | 32650 | 32050 | 6891 |
| 574 | 20231214 | 090100 | 433026250 | 32050 | 32100 | 32200 | 32050 | 3201 |
| 575 | 20231214 | 090000 | 330294600 | 32150 | 32350 | 32400 | 32100 | 10226 |