32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 3 | 20231220 | 184400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20231220 | 184300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20231220 | 184200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20231220 | 184100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20231220 | 184000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20231220 | 183900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20231220 | 183800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20231220 | 183700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20231220 | 183600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20231220 | 183500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20231220 | 183400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20231220 | 183300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20231220 | 183200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20231220 | 183100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20231220 | 183000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20231220 | 182900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20231220 | 182800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20231220 | 182700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20231220 | 182600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20231220 | 182500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20231220 | 182400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20231220 | 182300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20231220 | 182200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20231220 | 182100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20231220 | 182000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20231220 | 181900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20231220 | 181800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20231220 | 181700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20231220 | 181600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20231220 | 181500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 33 | 20231220 | 181400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20231220 | 181300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20231220 | 181200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20231220 | 181100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20231220 | 181000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20231220 | 180900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20231220 | 180800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20231220 | 180700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20231220 | 180600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20231220 | 180500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20231220 | 180400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20231220 | 180300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20231220 | 180200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20231220 | 180100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20231220 | 180000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20231220 | 175900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20231220 | 175800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20231220 | 175700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20231220 | 175600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20231220 | 175500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20231220 | 175400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20231220 | 175300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20231220 | 175200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20231220 | 175100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20231220 | 175000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20231220 | 174900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20231220 | 174800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20231220 | 174700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20231220 | 174600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20231220 | 174500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 63 | 20231220 | 174400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20231220 | 174300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20231220 | 174200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20231220 | 174100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20231220 | 174000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20231220 | 173900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20231220 | 173800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20231220 | 173700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20231220 | 173600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20231220 | 173500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20231220 | 173400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20231220 | 173300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20231220 | 173200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20231220 | 173100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20231220 | 173000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20231220 | 172900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20231220 | 172800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20231220 | 172700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20231220 | 172600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20231220 | 172500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20231220 | 172400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20231220 | 172300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20231220 | 172200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20231220 | 172100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20231220 | 172000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20231220 | 171900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20231220 | 171800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20231220 | 171700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20231220 | 171600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20231220 | 171500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 93 | 20231220 | 171400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20231220 | 171300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20231220 | 171200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20231220 | 171100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20231220 | 171000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20231220 | 170900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20231220 | 170800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20231220 | 170700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20231220 | 170600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20231220 | 170500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20231220 | 170400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20231220 | 170300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20231220 | 170200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20231220 | 170100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20231220 | 170000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20231220 | 165900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20231220 | 165800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20231220 | 165700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20231220 | 165600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20231220 | 165500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20231220 | 165400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20231220 | 165300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20231220 | 165200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20231220 | 165100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20231220 | 165000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20231220 | 164900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20231220 | 164800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20231220 | 164700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20231220 | 164600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20231220 | 164500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 123 | 20231220 | 164400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20231220 | 164300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20231220 | 164200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20231220 | 164100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20231220 | 164000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20231220 | 163900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20231220 | 163800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20231220 | 163700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20231220 | 163600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20231220 | 163500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20231220 | 163400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20231220 | 163300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20231220 | 163200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20231220 | 163100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20231220 | 163000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20231220 | 162900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20231220 | 162800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20231220 | 162700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20231220 | 162600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20231220 | 162500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20231220 | 162400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20231220 | 162300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20231220 | 162200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20231220 | 162100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20231220 | 162000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20231220 | 161900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20231220 | 161800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20231220 | 161700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20231220 | 161600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20231220 | 161500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 153 | 20231220 | 161400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20231220 | 161300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20231220 | 161200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20231220 | 161100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20231220 | 161000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20231220 | 160900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20231220 | 160800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20231220 | 160700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20231220 | 160600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20231220 | 160500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20231220 | 160400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20231220 | 160300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20231220 | 160200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20231220 | 160100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20231220 | 160000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20231220 | 155900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20231220 | 155800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20231220 | 155700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20231220 | 155600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20231220 | 155500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20231220 | 155400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20231220 | 155300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20231220 | 155200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20231220 | 155100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20231220 | 155000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20231220 | 154900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20231220 | 154800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20231220 | 154700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20231220 | 154600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20231220 | 154500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 183 | 20231220 | 154400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20231220 | 154300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20231220 | 154200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20231220 | 154100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20231220 | 154000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20231220 | 153900 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20231220 | 153800 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20231220 | 153700 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20231220 | 153600 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20231220 | 153500 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20231220 | 153400 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20231220 | 153300 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20231220 | 153200 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20231220 | 153100 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20231220 | 153000 | 14751263550 | 35600 | 35600 | 35600 | 35600 | 7136 |
| 198 | 20231220 | 152900 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20231220 | 152800 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20231220 | 152700 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20231220 | 152600 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20231220 | 152500 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20231220 | 152400 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20231220 | 152300 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20231220 | 152200 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20231220 | 152100 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 207 | 20231220 | 152000 | 14497221950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 208 | 20231220 | 151900 | 14497221950 | 35600 | 35650 | 35650 | 35600 | 1039 |
| 209 | 20231220 | 151800 | 14460225850 | 35650 | 35650 | 35650 | 35600 | 455 |
| 210 | 20231220 | 151700 | 14444013950 | 35650 | 35600 | 35650 | 35550 | 819 |
| 211 | 20231220 | 151600 | 14414859100 | 35600 | 35650 | 35650 | 35550 | 921 |
| 212 | 20231220 | 151500 | 14382067900 | 35650 | 35650 | 35650 | 35550 | 1266 |
| 213 | 20231220 | 151400 | 14336995050 | 35650 | 35650 | 35650 | 35600 | 1007 |
| 214 | 20231220 | 151300 | 14301126400 | 35650 | 35700 | 35750 | 35600 | 795 |
| 215 | 20231220 | 151200 | 14272753850 | 35700 | 35700 | 35700 | 35650 | 449 |
| 216 | 20231220 | 151100 | 14256733450 | 35650 | 35700 | 35750 | 35650 | 689 |
| 217 | 20231220 | 151000 | 14232137500 | 35750 | 35750 | 35750 | 35650 | 759 |
| 218 | 20231220 | 150900 | 14205037200 | 35750 | 35750 | 35800 | 35650 | 641 |
| 219 | 20231220 | 150800 | 14182118150 | 35750 | 35700 | 35800 | 35600 | 443 |
| 220 | 20231220 | 150700 | 14166289900 | 35800 | 35800 | 35850 | 35700 | 790 |
| 221 | 20231220 | 150600 | 14138029650 | 35850 | 35800 | 35850 | 35700 | 1015 |
| 222 | 20231220 | 150500 | 14101703600 | 35850 | 35800 | 35850 | 35700 | 746 |
| 223 | 20231220 | 150400 | 14075004800 | 35750 | 35750 | 35800 | 35700 | 1073 |
| 224 | 20231220 | 150300 | 14036653750 | 35750 | 35800 | 35800 | 35700 | 656 |
| 225 | 20231220 | 150200 | 14013199350 | 35800 | 35750 | 35800 | 35700 | 779 |
| 226 | 20231220 | 150100 | 13985344050 | 35750 | 35850 | 35850 | 35700 | 634 |
| 227 | 20231220 | 150000 | 13962636750 | 35850 | 35850 | 35900 | 35750 | 1087 |
| 228 | 20231220 | 145900 | 13923675050 | 35850 | 35850 | 35850 | 35750 | 656 |
| 229 | 20231220 | 145800 | 13900166300 | 35800 | 35750 | 35800 | 35700 | 1919 |
| 230 | 20231220 | 145700 | 13831498750 | 35750 | 35750 | 35750 | 35700 | 764 |
| 231 | 20231220 | 145600 | 13804193050 | 35750 | 35750 | 35750 | 35700 | 1288 |
| 232 | 20231220 | 145500 | 13758177350 | 35750 | 35600 | 35750 | 35600 | 747 |
| 233 | 20231220 | 145400 | 13731515400 | 35600 | 35700 | 35700 | 35600 | 1080 |
| 234 | 20231220 | 145300 | 13693022050 | 35700 | 35750 | 35750 | 35650 | 655 |
| 235 | 20231220 | 145200 | 13669617000 | 35700 | 35750 | 35750 | 35650 | 975 |
| 236 | 20231220 | 145100 | 13634788600 | 35750 | 35750 | 35800 | 35650 | 732 |
| 237 | 20231220 | 145000 | 13608618550 | 35750 | 35800 | 35800 | 35700 | 731 |
| 238 | 20231220 | 144900 | 13582455250 | 35800 | 35700 | 35850 | 35650 | 805 |
| 239 | 20231220 | 144800 | 13553647050 | 35700 | 35800 | 35850 | 35700 | 912 |
| 240 | 20231220 | 144700 | 13520971550 | 35800 | 35800 | 35850 | 35700 | 864 |
| 241 | 20231220 | 144600 | 13490033800 | 35800 | 35850 | 35850 | 35700 | 739 |
| 242 | 20231220 | 144500 | 13463581500 | 35850 | 35750 | 35850 | 35700 | 704 |
| 243 | 20231220 | 144400 | 13438384900 | 35800 | 35800 | 35850 | 35700 | 707 |
| 244 | 20231220 | 144300 | 13413103900 | 35800 | 35850 | 35850 | 35750 | 1263 |
| 245 | 20231220 | 144200 | 13367889400 | 35850 | 35800 | 35850 | 35750 | 647 |
| 246 | 20231220 | 144100 | 13344708550 | 35800 | 35850 | 35850 | 35800 | 768 |
| 247 | 20231220 | 144000 | 13317191350 | 35850 | 35750 | 35850 | 35750 | 752 |
| 248 | 20231220 | 143900 | 13290249600 | 35850 | 35800 | 35850 | 35750 | 1259 |
| 249 | 20231220 | 143800 | 13245140950 | 35800 | 35800 | 35850 | 35750 | 660 |
| 250 | 20231220 | 143700 | 13221516450 | 35750 | 35850 | 35850 | 35750 | 777 |
| 251 | 20231220 | 143600 | 13193700100 | 35850 | 35800 | 35850 | 35750 | 1454 |
| 252 | 20231220 | 143500 | 13141597050 | 35800 | 35800 | 35850 | 35700 | 611 |
| 253 | 20231220 | 143400 | 13119728900 | 35700 | 35800 | 35800 | 35700 | 959 |
| 254 | 20231220 | 143300 | 13085435500 | 35800 | 35700 | 35800 | 35700 | 782 |
| 255 | 20231220 | 143200 | 13057489950 | 35700 | 35800 | 35800 | 35650 | 1455 |
| 256 | 20231220 | 143100 | 13005524600 | 35750 | 35750 | 35800 | 35700 | 688 |
| 257 | 20231220 | 143000 | 12980921450 | 35750 | 35800 | 35800 | 35650 | 565 |
| 258 | 20231220 | 142900 | 12960729500 | 35800 | 35750 | 35850 | 35650 | 608 |
| 259 | 20231220 | 142800 | 12938972250 | 35750 | 35650 | 35750 | 35650 | 349 |
| 260 | 20231220 | 142700 | 12926518000 | 35700 | 35750 | 35800 | 35650 | 555 |
| 261 | 20231220 | 142600 | 12906690700 | 35750 | 35700 | 35750 | 35650 | 164 |
| 262 | 20231220 | 142500 | 12900832500 | 35750 | 35800 | 35800 | 35700 | 556 |
| 263 | 20231220 | 142400 | 12880940050 | 35750 | 35750 | 35750 | 35700 | 420 |
| 264 | 20231220 | 142300 | 12865929950 | 35700 | 35750 | 35800 | 35650 | 479 |
| 265 | 20231220 | 142200 | 12848802450 | 35750 | 35850 | 35850 | 35700 | 522 |
| 266 | 20231220 | 142100 | 12830121200 | 35850 | 35800 | 35850 | 35750 | 752 |
| 267 | 20231220 | 142000 | 12803200200 | 35850 | 35700 | 35850 | 35700 | 1397 |
| 268 | 20231220 | 141900 | 12753211200 | 35750 | 35750 | 35750 | 35700 | 267 |
| 269 | 20231220 | 141800 | 12743669300 | 35750 | 35750 | 35800 | 35700 | 870 |
| 270 | 20231220 | 141700 | 12712551650 | 35750 | 35850 | 35850 | 35750 | 575 |
| 271 | 20231220 | 141600 | 12691969850 | 35850 | 35850 | 35850 | 35800 | 275 |
| 272 | 20231220 | 141500 | 12682113650 | 35850 | 35750 | 35850 | 35700 | 1435 |
| 273 | 20231220 | 141400 | 12630778700 | 35700 | 35750 | 35750 | 35700 | 312 |
| 274 | 20231220 | 141300 | 12619632500 | 35750 | 35700 | 35750 | 35550 | 561 |
| 275 | 20231220 | 141200 | 12599627750 | 35650 | 35700 | 35750 | 35600 | 451 |
| 276 | 20231220 | 141100 | 12583550050 | 35750 | 35700 | 35750 | 35650 | 578 |
| 277 | 20231220 | 141000 | 12562916700 | 35700 | 35650 | 35700 | 35550 | 400 |
| 278 | 20231220 | 140900 | 12548667200 | 35650 | 35700 | 35700 | 35600 | 355 |
| 279 | 20231220 | 140800 | 12536012100 | 35700 | 35700 | 35750 | 35600 | 540 |
| 280 | 20231220 | 140700 | 12516748550 | 35700 | 35750 | 35750 | 35650 | 734 |
| 281 | 20231220 | 140600 | 12490539450 | 35750 | 35600 | 35750 | 35600 | 565 |
| 282 | 20231220 | 140500 | 12470369700 | 35650 | 35700 | 35700 | 35600 | 412 |
| 283 | 20231220 | 140400 | 12455671100 | 35700 | 35600 | 35700 | 35600 | 408 |
| 284 | 20231220 | 140300 | 12441132000 | 35550 | 35600 | 35650 | 35550 | 324 |
| 285 | 20231220 | 140200 | 12429596150 | 35650 | 35650 | 35650 | 35550 | 401 |
| 286 | 20231220 | 140100 | 12415315450 | 35650 | 35600 | 35650 | 35500 | 543 |
| 287 | 20231220 | 140000 | 12395997350 | 35500 | 35550 | 35600 | 35500 | 258 |
| 288 | 20231220 | 135900 | 12386828300 | 35500 | 35600 | 35650 | 35500 | 747 |
| 289 | 20231220 | 135800 | 12360241550 | 35650 | 35700 | 35700 | 35600 | 782 |
| 290 | 20231220 | 135700 | 12332378700 | 35700 | 35700 | 35800 | 35650 | 532 |
| 291 | 20231220 | 135600 | 12313371900 | 35750 | 35750 | 35750 | 35650 | 527 |
| 292 | 20231220 | 135500 | 12294548350 | 35750 | 35700 | 35800 | 35700 | 321 |
| 293 | 20231220 | 135400 | 12283074450 | 35800 | 35850 | 35900 | 35750 | 875 |
| 294 | 20231220 | 135300 | 12251763650 | 35900 | 35900 | 35900 | 35800 | 237 |
| 295 | 20231220 | 135200 | 12243260300 | 35800 | 35850 | 36000 | 35800 | 1806 |
| 296 | 20231220 | 135100 | 12178363800 | 35900 | 36000 | 36000 | 35750 | 372 |
| 297 | 20231220 | 135000 | 12165005200 | 36000 | 35850 | 36000 | 35750 | 4534 |
| 298 | 20231220 | 134900 | 12002185250 | 35850 | 35800 | 35900 | 35750 | 1766 |
| 299 | 20231220 | 134800 | 11938909300 | 35800 | 35700 | 35850 | 35700 | 1587 |
| 300 | 20231220 | 134700 | 11882112450 | 35750 | 35650 | 35750 | 35550 | 390 |
| 301 | 20231220 | 134600 | 11868198000 | 35650 | 35750 | 35750 | 35500 | 872 |
| 302 | 20231220 | 134500 | 11837153500 | 35750 | 35700 | 35750 | 35650 | 848 |
| 303 | 20231220 | 134400 | 11806871950 | 35700 | 35650 | 35700 | 35600 | 608 |
| 304 | 20231220 | 134300 | 11785177700 | 35650 | 35600 | 35650 | 35550 | 1096 |
| 305 | 20231220 | 134200 | 11746157100 | 35600 | 35500 | 35600 | 35450 | 1479 |
| 306 | 20231220 | 134100 | 11693632550 | 35500 | 35550 | 35550 | 35450 | 947 |
| 307 | 20231220 | 134000 | 11660002950 | 35550 | 35600 | 35650 | 35500 | 1404 |
| 308 | 20231220 | 133900 | 11610075850 | 35650 | 35600 | 35650 | 35600 | 381 |
| 309 | 20231220 | 133800 | 11596507800 | 35600 | 35650 | 35650 | 35550 | 828 |
| 310 | 20231220 | 133700 | 11567020350 | 35650 | 35600 | 35700 | 35500 | 2252 |
| 311 | 20231220 | 133600 | 11486820350 | 35600 | 35700 | 35750 | 35500 | 1386 |
| 312 | 20231220 | 133500 | 11437513350 | 35700 | 35750 | 35750 | 35550 | 625 |
| 313 | 20231220 | 133400 | 11415211800 | 35750 | 35850 | 35850 | 35450 | 7071 |
| 314 | 20231220 | 133300 | 11162995850 | 35850 | 35800 | 35900 | 35800 | 686 |
| 315 | 20231220 | 133200 | 11138405100 | 35850 | 35900 | 35900 | 35800 | 577 |
| 316 | 20231220 | 133100 | 11117724350 | 35800 | 35850 | 35900 | 35750 | 1909 |
| 317 | 20231220 | 133000 | 11049277350 | 35850 | 35850 | 35900 | 35750 | 837 |
| 318 | 20231220 | 132900 | 11019278550 | 35900 | 35900 | 35900 | 35750 | 426 |
| 319 | 20231220 | 132800 | 11003995800 | 35900 | 35850 | 35950 | 35800 | 916 |
| 320 | 20231220 | 132700 | 10971127750 | 35900 | 35800 | 35900 | 35700 | 1151 |
| 321 | 20231220 | 132600 | 10929922900 | 35750 | 35850 | 35850 | 35750 | 1510 |
| 322 | 20231220 | 132500 | 10875877300 | 35800 | 35850 | 35900 | 35800 | 1043 |
| 323 | 20231220 | 132400 | 10838491450 | 35850 | 35800 | 35900 | 35650 | 1745 |
| 324 | 20231220 | 132300 | 10776059300 | 35850 | 35950 | 36000 | 35800 | 780 |
| 325 | 20231220 | 132200 | 10748047950 | 35950 | 35950 | 36000 | 35800 | 1241 |
| 326 | 20231220 | 132100 | 10703487200 | 35900 | 36000 | 36100 | 35900 | 1361 |
| 327 | 20231220 | 132000 | 10654519650 | 35950 | 36150 | 36150 | 35900 | 1578 |
| 328 | 20231220 | 131900 | 10597750700 | 36150 | 36350 | 36400 | 35950 | 2621 |
| 329 | 20231220 | 131800 | 10502813850 | 36350 | 36150 | 36350 | 36100 | 2960 |
| 330 | 20231220 | 131700 | 10395588900 | 36200 | 36450 | 36500 | 35900 | 6812 |
| 331 | 20231220 | 131600 | 10149461900 | 36450 | 36500 | 36550 | 36300 | 5758 |
| 332 | 20231220 | 131500 | 9939494000 | 36500 | 36400 | 36550 | 36350 | 8863 |
| 333 | 20231220 | 131400 | 9616249950 | 36450 | 36300 | 36450 | 36250 | 6163 |
| 334 | 20231220 | 131300 | 9392167450 | 36350 | 36350 | 36400 | 36100 | 5723 |
| 335 | 20231220 | 131200 | 9184661750 | 36350 | 36150 | 36400 | 36100 | 9070 |
| 336 | 20231220 | 131100 | 8855810450 | 36150 | 36000 | 36150 | 36000 | 5069 |
| 337 | 20231220 | 131000 | 8672839550 | 36000 | 35900 | 36100 | 35800 | 4097 |
| 338 | 20231220 | 130900 | 8525327600 | 35900 | 36000 | 36050 | 35400 | 8372 |
| 339 | 20231220 | 130800 | 8225742500 | 36000 | 35900 | 36050 | 35900 | 6189 |
| 340 | 20231220 | 130700 | 8003164350 | 35850 | 35850 | 36000 | 35700 | 8943 |
| 341 | 20231220 | 130600 | 7681864350 | 35750 | 35750 | 35950 | 35650 | 15023 |
| 342 | 20231220 | 130500 | 7143067400 | 35800 | 35550 | 35800 | 35450 | 6890 |
| 343 | 20231220 | 130400 | 6897487800 | 35550 | 35350 | 35650 | 35300 | 9465 |
| 344 | 20231220 | 130300 | 6561592050 | 35300 | 35050 | 35350 | 35050 | 7041 |
| 345 | 20231220 | 130200 | 6313659900 | 35050 | 34800 | 35050 | 34800 | 2462 |
| 346 | 20231220 | 130100 | 6227611450 | 34850 | 34800 | 34850 | 34700 | 1186 |
| 347 | 20231220 | 130000 | 6186324650 | 34800 | 34800 | 34800 | 34750 | 599 |
| 348 | 20231220 | 125900 | 6165497500 | 34800 | 34750 | 34800 | 34750 | 297 |
| 349 | 20231220 | 125800 | 6155171050 | 34800 | 34800 | 34850 | 34800 | 370 |
| 350 | 20231220 | 125700 | 6142289600 | 34800 | 34850 | 34850 | 34750 | 763 |
| 351 | 20231220 | 125600 | 6115758650 | 34850 | 34800 | 34850 | 34750 | 883 |
| 352 | 20231220 | 125500 | 6085041450 | 34800 | 34850 | 34850 | 34550 | 937 |
| 353 | 20231220 | 125400 | 6052545450 | 34850 | 34850 | 34850 | 34800 | 328 |
| 354 | 20231220 | 125300 | 6041122050 | 34850 | 34800 | 34900 | 34200 | 3947 |
| 355 | 20231220 | 125200 | 5904714500 | 34800 | 34900 | 34900 | 34750 | 1367 |
| 356 | 20231220 | 125100 | 5857123850 | 34900 | 35000 | 35000 | 34850 | 885 |
| 357 | 20231220 | 125000 | 5826229500 | 34950 | 35050 | 35050 | 34950 | 1353 |
| 358 | 20231220 | 124900 | 5778909000 | 35050 | 35050 | 35050 | 35000 | 462 |
| 359 | 20231220 | 124800 | 5762723750 | 35050 | 35050 | 35050 | 35000 | 2689 |
| 360 | 20231220 | 124700 | 5668587550 | 35000 | 35050 | 35050 | 35000 | 700 |
| 361 | 20231220 | 124600 | 5644057900 | 35050 | 35000 | 35050 | 34950 | 1657 |
| 362 | 20231220 | 124500 | 5586062300 | 34950 | 35000 | 35000 | 34950 | 801 |
| 363 | 20231220 | 124400 | 5558042900 | 35000 | 34950 | 35000 | 34900 | 1546 |
| 364 | 20231220 | 124300 | 5503990650 | 34950 | 34900 | 34950 | 34900 | 222 |
| 365 | 20231220 | 124200 | 5496232900 | 34950 | 35000 | 35000 | 34800 | 515 |
| 366 | 20231220 | 124100 | 5478261600 | 35000 | 34950 | 35000 | 34900 | 621 |
| 367 | 20231220 | 124000 | 5456557900 | 34950 | 34800 | 34950 | 34750 | 3659 |
| 368 | 20231220 | 123900 | 5329042050 | 34800 | 34800 | 34800 | 34700 | 397 |
| 369 | 20231220 | 123800 | 5315241800 | 34800 | 34800 | 34800 | 34750 | 580 |
| 370 | 20231220 | 123700 | 5295079400 | 34800 | 34800 | 34800 | 34750 | 264 |
| 371 | 20231220 | 123600 | 5285893300 | 34800 | 34800 | 34850 | 34700 | 701 |
| 372 | 20231220 | 123500 | 5261508300 | 34800 | 34850 | 34850 | 34750 | 651 |
| 373 | 20231220 | 123400 | 5238851000 | 34850 | 34900 | 34900 | 34800 | 139 |
| 374 | 20231220 | 123300 | 5234005850 | 34900 | 34850 | 34900 | 34700 | 315 |
| 375 | 20231220 | 123200 | 5223032500 | 34850 | 34850 | 34850 | 34800 | 631 |
| 376 | 20231220 | 123100 | 5201058600 | 34850 | 34850 | 34850 | 34800 | 247 |
| 377 | 20231220 | 123000 | 5192450700 | 34850 | 34800 | 34850 | 34750 | 148 |
| 378 | 20231220 | 122900 | 5187293200 | 34850 | 34850 | 34850 | 34650 | 475 |
| 379 | 20231220 | 122800 | 5170784800 | 34800 | 34850 | 34850 | 34700 | 336 |
| 380 | 20231220 | 122700 | 5159092550 | 34850 | 34850 | 34850 | 34700 | 175 |
| 381 | 20231220 | 122600 | 5152998300 | 34850 | 34700 | 34900 | 34650 | 2272 |
| 382 | 20231220 | 122500 | 5074039700 | 34550 | 34700 | 34700 | 34550 | 459 |
| 383 | 20231220 | 122400 | 5058152100 | 34650 | 34750 | 34750 | 34650 | 458 |
| 384 | 20231220 | 122300 | 5042264850 | 34750 | 34700 | 34750 | 34650 | 446 |
| 385 | 20231220 | 122200 | 5026788800 | 34750 | 34700 | 34750 | 34700 | 355 |
| 386 | 20231220 | 122100 | 5014465550 | 34750 | 34800 | 34800 | 34700 | 221 |
| 387 | 20231220 | 122000 | 5006784700 | 34800 | 34850 | 34850 | 34750 | 503 |
| 388 | 20231220 | 121900 | 4989278000 | 34850 | 34800 | 34850 | 34800 | 412 |
| 389 | 20231220 | 121800 | 4974926100 | 34800 | 34700 | 34800 | 34650 | 698 |
| 390 | 20231220 | 121700 | 4950688050 | 34650 | 34800 | 34800 | 34650 | 507 |
| 391 | 20231220 | 121600 | 4933097650 | 34800 | 34850 | 34850 | 34750 | 180 |
| 392 | 20231220 | 121500 | 4926829950 | 34850 | 34900 | 34900 | 34800 | 332 |
| 393 | 20231220 | 121400 | 4915264750 | 34900 | 34800 | 34900 | 34750 | 344 |
| 394 | 20231220 | 121300 | 4903275000 | 34850 | 34700 | 34850 | 34650 | 378 |
| 395 | 20231220 | 121200 | 4890144200 | 34700 | 34750 | 34800 | 34650 | 460 |
| 396 | 20231220 | 121100 | 4874172300 | 34750 | 34850 | 34850 | 34750 | 407 |
| 397 | 20231220 | 121000 | 4860013650 | 34850 | 34850 | 34900 | 34800 | 316 |
| 398 | 20231220 | 120900 | 4849002900 | 34850 | 34850 | 34900 | 34800 | 251 |
| 399 | 20231220 | 120800 | 4840260700 | 34850 | 34850 | 34900 | 34800 | 630 |
| 400 | 20231220 | 120700 | 4818305350 | 34800 | 34800 | 34850 | 34650 | 387 |
| 401 | 20231220 | 120600 | 4804843700 | 34800 | 34750 | 34800 | 34700 | 322 |
| 402 | 20231220 | 120500 | 4793658100 | 34750 | 34800 | 34800 | 34750 | 654 |
| 403 | 20231220 | 120400 | 4770906000 | 34750 | 34800 | 34850 | 34750 | 412 |
| 404 | 20231220 | 120300 | 4756569750 | 34850 | 34800 | 34900 | 34750 | 439 |
| 405 | 20231220 | 120200 | 4741289250 | 34900 | 34700 | 34900 | 34700 | 918 |
| 406 | 20231220 | 120100 | 4709315700 | 34750 | 34900 | 34900 | 34650 | 5605 |
| 407 | 20231220 | 120000 | 4514914350 | 34900 | 34850 | 34900 | 34800 | 1057 |
| 408 | 20231220 | 115900 | 4478086050 | 34850 | 34850 | 34850 | 34800 | 630 |
| 409 | 20231220 | 115800 | 4456148550 | 34850 | 34850 | 34850 | 34750 | 547 |
| 410 | 20231220 | 115700 | 4437108100 | 34850 | 34850 | 34950 | 34750 | 2809 |
| 411 | 20231220 | 115600 | 4339143900 | 34900 | 35100 | 35450 | 34800 | 11672 |
| 412 | 20231220 | 115500 | 3930028100 | 35100 | 34950 | 35350 | 34950 | 6999 |
| 413 | 20231220 | 115400 | 3684470850 | 35000 | 34950 | 35000 | 34900 | 1312 |
| 414 | 20231220 | 115300 | 3638572600 | 34950 | 34750 | 35000 | 34750 | 7238 |
| 415 | 20231220 | 115200 | 3385889550 | 34800 | 34700 | 34800 | 34700 | 3282 |
| 416 | 20231220 | 115100 | 3271893150 | 34700 | 34700 | 34700 | 34650 | 249 |
| 417 | 20231220 | 115000 | 3263260500 | 34700 | 34600 | 34700 | 34600 | 583 |
| 418 | 20231220 | 114900 | 3243044550 | 34650 | 34700 | 34700 | 34600 | 307 |
| 419 | 20231220 | 114800 | 3232396900 | 34700 | 34650 | 34700 | 34600 | 241 |
| 420 | 20231220 | 114700 | 3224043400 | 34650 | 34650 | 34650 | 34400 | 1330 |
| 421 | 20231220 | 114600 | 3178109500 | 34650 | 34650 | 34700 | 34600 | 1751 |
| 422 | 20231220 | 114500 | 3117433950 | 34650 | 34600 | 34650 | 34600 | 123 |
| 423 | 20231220 | 114400 | 3113173800 | 34650 | 34650 | 34650 | 34600 | 466 |
| 424 | 20231220 | 114300 | 3097031600 | 34600 | 34600 | 34650 | 34600 | 535 |
| 425 | 20231220 | 114200 | 3078509800 | 34650 | 34600 | 34650 | 34600 | 962 |
| 426 | 20231220 | 114100 | 3045208600 | 34600 | 34600 | 34650 | 34550 | 1513 |
| 427 | 20231220 | 114000 | 2992850850 | 34600 | 34550 | 34600 | 34500 | 1392 |
| 428 | 20231220 | 113900 | 2944713150 | 34550 | 34550 | 34550 | 34500 | 477 |
| 429 | 20231220 | 113800 | 2928233450 | 34550 | 34550 | 34600 | 34550 | 623 |
| 430 | 20231220 | 113700 | 2906705100 | 34550 | 34500 | 34550 | 34450 | 2497 |
| 431 | 20231220 | 113600 | 2820557400 | 34450 | 34450 | 34450 | 34400 | 1101 |
| 432 | 20231220 | 113500 | 2782628450 | 34400 | 34450 | 34450 | 34400 | 124 |
| 433 | 20231220 | 113400 | 2778360800 | 34450 | 34450 | 34450 | 34400 | 307 |
| 434 | 20231220 | 113300 | 2767789500 | 34450 | 34450 | 34450 | 34400 | 184 |
| 435 | 20231220 | 113200 | 2761455800 | 34450 | 34500 | 34500 | 34400 | 259 |
| 436 | 20231220 | 113100 | 2752529500 | 34450 | 34500 | 34500 | 34450 | 1224 |
| 437 | 20231220 | 113000 | 2710354900 | 34500 | 34500 | 34500 | 34450 | 231 |
| 438 | 20231220 | 112900 | 2702390800 | 34500 | 34400 | 34500 | 34400 | 294 |
| 439 | 20231220 | 112800 | 2692259850 | 34400 | 34450 | 34500 | 34350 | 1162 |
| 440 | 20231220 | 112700 | 2652225300 | 34450 | 34400 | 34450 | 34350 | 858 |
| 441 | 20231220 | 112600 | 2622708400 | 34450 | 34450 | 34450 | 34350 | 212 |
| 442 | 20231220 | 112500 | 2615411850 | 34450 | 34450 | 34450 | 34400 | 153 |
| 443 | 20231220 | 112400 | 2610141850 | 34450 | 34450 | 34450 | 34250 | 269 |
| 444 | 20231220 | 112300 | 2600890650 | 34350 | 34450 | 34500 | 34300 | 2578 |
| 445 | 20231220 | 112200 | 2512352250 | 34450 | 34500 | 34500 | 34400 | 488 |
| 446 | 20231220 | 112100 | 2495534200 | 34500 | 34500 | 34500 | 34400 | 272 |
| 447 | 20231220 | 112000 | 2486156350 | 34450 | 34400 | 34500 | 34400 | 1353 |
| 448 | 20231220 | 111900 | 2439558950 | 34400 | 34400 | 34400 | 34300 | 395 |
| 449 | 20231220 | 111800 | 2425987800 | 34400 | 34350 | 34400 | 34300 | 181 |
| 450 | 20231220 | 111700 | 2419769500 | 34400 | 34400 | 34400 | 34300 | 203 |
| 451 | 20231220 | 111600 | 2412795250 | 34400 | 34400 | 34400 | 34300 | 317 |
| 452 | 20231220 | 111500 | 2401897400 | 34400 | 34400 | 34400 | 34300 | 241 |
| 453 | 20231220 | 111400 | 2393619350 | 34400 | 34200 | 34400 | 34200 | 1446 |
| 454 | 20231220 | 111300 | 2344020700 | 34150 | 34200 | 34250 | 34150 | 702 |
| 455 | 20231220 | 111200 | 2319999800 | 34200 | 34200 | 34200 | 34150 | 190 |
| 456 | 20231220 | 111100 | 2313501850 | 34200 | 34150 | 34200 | 34100 | 234 |
| 457 | 20231220 | 111000 | 2305510050 | 34150 | 34150 | 34200 | 34150 | 369 |
| 458 | 20231220 | 110900 | 2292894600 | 34150 | 34200 | 34200 | 34100 | 87 |
| 459 | 20231220 | 110800 | 2289924250 | 34200 | 33950 | 34200 | 33950 | 695 |
| 460 | 20231220 | 110700 | 2266217750 | 33950 | 34100 | 34100 | 33950 | 152 |
| 461 | 20231220 | 110600 | 2261045900 | 34100 | 34050 | 34150 | 33950 | 969 |
| 462 | 20231220 | 110500 | 2228034700 | 34100 | 33950 | 34100 | 33950 | 336 |
| 463 | 20231220 | 110400 | 2216594050 | 33950 | 34050 | 34200 | 33950 | 2697 |
| 464 | 20231220 | 110300 | 2124835800 | 34200 | 34150 | 34200 | 34050 | 104 |
| 465 | 20231220 | 110200 | 2121284550 | 34200 | 34200 | 34200 | 34050 | 96 |
| 466 | 20231220 | 110100 | 2118005800 | 34200 | 34200 | 34200 | 34050 | 205 |
| 467 | 20231220 | 110000 | 2111024200 | 34200 | 34150 | 34200 | 34050 | 90 |
| 468 | 20231220 | 105900 | 2107952800 | 34200 | 34200 | 34200 | 34200 | 56 |
| 469 | 20231220 | 105800 | 2106037600 | 34200 | 34100 | 34200 | 34050 | 167 |
| 470 | 20231220 | 105700 | 2100347000 | 34200 | 34200 | 34200 | 34100 | 19 |
| 471 | 20231220 | 105600 | 2099698600 | 34200 | 34150 | 34250 | 34150 | 714 |
| 472 | 20231220 | 105500 | 2075287750 | 34150 | 34150 | 34150 | 34000 | 443 |
| 473 | 20231220 | 105400 | 2060183700 | 34050 | 34100 | 34150 | 34050 | 247 |
| 474 | 20231220 | 105300 | 2051772450 | 34150 | 34100 | 34150 | 34100 | 414 |
| 475 | 20231220 | 105200 | 2037636650 | 34150 | 34150 | 34150 | 34050 | 33 |
| 476 | 20231220 | 105100 | 2036509800 | 34150 | 34100 | 34200 | 34050 | 340 |
| 477 | 20231220 | 105000 | 2024898600 | 34250 | 34250 | 34250 | 34050 | 68 |
| 478 | 20231220 | 104900 | 2022572400 | 34250 | 34150 | 34250 | 34050 | 1097 |
| 479 | 20231220 | 104800 | 1985181800 | 34100 | 34250 | 34250 | 34100 | 103 |
| 480 | 20231220 | 104700 | 1981663950 | 34250 | 34100 | 34250 | 34050 | 486 |
| 481 | 20231220 | 104600 | 1965055250 | 34050 | 34150 | 34150 | 34050 | 273 |
| 482 | 20231220 | 104500 | 1955747700 | 34150 | 34200 | 34200 | 34100 | 121 |
| 483 | 20231220 | 104400 | 1951619500 | 34200 | 34150 | 34200 | 34150 | 187 |
| 484 | 20231220 | 104300 | 1945232600 | 34150 | 34100 | 34150 | 34050 | 107 |
| 485 | 20231220 | 104200 | 1941581450 | 34050 | 34100 | 34100 | 34050 | 229 |
| 486 | 20231220 | 104100 | 1933777550 | 34050 | 34050 | 34150 | 34050 | 297 |
| 487 | 20231220 | 104000 | 1923658300 | 34050 | 34100 | 34100 | 34000 | 975 |
| 488 | 20231220 | 103900 | 1890459400 | 34100 | 34100 | 34100 | 34050 | 121 |
| 489 | 20231220 | 103800 | 1886337750 | 34150 | 34200 | 34200 | 34050 | 337 |
| 490 | 20231220 | 103700 | 1874837700 | 34300 | 34050 | 34300 | 34050 | 20 |
| 491 | 20231220 | 103600 | 1874154050 | 34250 | 34250 | 34250 | 34100 | 130 |
| 492 | 20231220 | 103500 | 1869717250 | 34100 | 34300 | 34300 | 34100 | 254 |
| 493 | 20231220 | 103400 | 1861030450 | 34300 | 34300 | 34300 | 34300 | 163 |
| 494 | 20231220 | 103300 | 1855439550 | 34300 | 34300 | 34350 | 34150 | 248 |
| 495 | 20231220 | 103200 | 1846959650 | 34200 | 34200 | 34300 | 34150 | 179 |
| 496 | 20231220 | 103100 | 1840837050 | 34300 | 34250 | 34300 | 34200 | 137 |
| 497 | 20231220 | 103000 | 1836145200 | 34250 | 34250 | 34300 | 34200 | 395 |
| 498 | 20231220 | 102900 | 1822634950 | 34200 | 34250 | 34250 | 34150 | 286 |
| 499 | 20231220 | 102800 | 1812858100 | 34250 | 34350 | 34350 | 34250 | 15 |
| 500 | 20231220 | 102700 | 1812344250 | 34350 | 34200 | 34350 | 34150 | 928 |
| 501 | 20231220 | 102600 | 1780538750 | 34200 | 34150 | 34200 | 34150 | 607 |
| 502 | 20231220 | 102500 | 1759785000 | 34150 | 34200 | 34200 | 34150 | 55 |
| 503 | 20231220 | 102400 | 1757906350 | 34200 | 34200 | 34250 | 34200 | 662 |
| 504 | 20231220 | 102300 | 1735264850 | 34300 | 34250 | 34300 | 34200 | 159 |
| 505 | 20231220 | 102200 | 1729817000 | 34250 | 34300 | 34300 | 34250 | 180 |
| 506 | 20231220 | 102100 | 1723651500 | 34300 | 34300 | 34300 | 34300 | 444 |
| 507 | 20231220 | 102000 | 1708422300 | 34300 | 34250 | 34300 | 34250 | 64 |
| 508 | 20231220 | 101900 | 1706227550 | 34250 | 34300 | 34300 | 34250 | 113 |
| 509 | 20231220 | 101800 | 1702357200 | 34300 | 34350 | 34350 | 34200 | 94 |
| 510 | 20231220 | 101700 | 1699134300 | 34350 | 34300 | 34350 | 34200 | 730 |
| 511 | 20231220 | 101600 | 1674140000 | 34350 | 34350 | 34350 | 34250 | 271 |
| 512 | 20231220 | 101500 | 1664847800 | 34350 | 34250 | 34350 | 34250 | 16 |
| 513 | 20231220 | 101400 | 1664299600 | 34300 | 34250 | 34350 | 34250 | 175 |
| 514 | 20231220 | 101300 | 1658295200 | 34300 | 34200 | 34300 | 34200 | 75 |
| 515 | 20231220 | 101200 | 1655730100 | 34200 | 34400 | 34400 | 34200 | 345 |
| 516 | 20231220 | 101100 | 1643922250 | 34400 | 34250 | 34400 | 34200 | 589 |
| 517 | 20231220 | 101000 | 1623733650 | 34250 | 34200 | 34250 | 34200 | 157 |
| 518 | 20231220 | 100900 | 1618362850 | 34250 | 34350 | 34400 | 34250 | 798 |
| 519 | 20231220 | 100800 | 1591006350 | 34400 | 34300 | 34400 | 34250 | 1249 |
| 520 | 20231220 | 100700 | 1548158450 | 34300 | 34200 | 34300 | 34200 | 401 |
| 521 | 20231220 | 100600 | 1534419950 | 34200 | 34350 | 34350 | 34200 | 407 |
| 522 | 20231220 | 100500 | 1520476300 | 34300 | 34300 | 34400 | 34250 | 366 |
| 523 | 20231220 | 100400 | 1507924900 | 34300 | 34300 | 34300 | 34250 | 83 |
| 524 | 20231220 | 100300 | 1505078700 | 34300 | 34400 | 34400 | 34250 | 784 |
| 525 | 20231220 | 100200 | 1478155300 | 34400 | 34400 | 34400 | 34350 | 75 |
| 526 | 20231220 | 100100 | 1475575550 | 34400 | 34450 | 34450 | 34350 | 1270 |
| 527 | 20231220 | 100000 | 1431872550 | 34450 | 34500 | 34500 | 34450 | 272 |
| 528 | 20231220 | 095900 | 1422499050 | 34450 | 34400 | 34450 | 34400 | 1061 |
| 529 | 20231220 | 095800 | 1385956200 | 34400 | 34400 | 34450 | 34400 | 433 |
| 530 | 20231220 | 095700 | 1371048000 | 34450 | 34400 | 34450 | 34250 | 266 |
| 531 | 20231220 | 095600 | 1361908800 | 34300 | 34350 | 34350 | 34300 | 432 |
| 532 | 20231220 | 095500 | 1347075850 | 34350 | 34400 | 34450 | 34350 | 556 |
| 533 | 20231220 | 095400 | 1327955050 | 34400 | 34450 | 34500 | 34400 | 1435 |
| 534 | 20231220 | 095300 | 1278513800 | 34400 | 34300 | 34400 | 34300 | 1428 |
| 535 | 20231220 | 095200 | 1229422800 | 34300 | 34350 | 34350 | 34300 | 958 |
| 536 | 20231220 | 095100 | 1196540900 | 34350 | 34200 | 34350 | 34150 | 2039 |
| 537 | 20231220 | 095000 | 1126780800 | 34150 | 34100 | 34200 | 34050 | 2622 |
| 538 | 20231220 | 094900 | 1037261800 | 34100 | 34150 | 34150 | 34100 | 637 |
| 539 | 20231220 | 094800 | 1015533000 | 34100 | 34100 | 34150 | 34100 | 385 |
| 540 | 20231220 | 094700 | 1002388050 | 34100 | 34000 | 34100 | 34000 | 580 |
| 541 | 20231220 | 094600 | 982635050 | 34000 | 34100 | 34100 | 34000 | 581 |
| 542 | 20231220 | 094500 | 962862550 | 34100 | 34050 | 34100 | 34050 | 95 |
| 543 | 20231220 | 094400 | 959625000 | 34050 | 34000 | 34050 | 34000 | 183 |
| 544 | 20231220 | 094300 | 953394250 | 33950 | 33950 | 34050 | 33950 | 361 |
| 545 | 20231220 | 094200 | 941131100 | 34000 | 34100 | 34100 | 33950 | 603 |
| 546 | 20231220 | 094100 | 920622250 | 34100 | 34100 | 34100 | 34000 | 228 |
| 547 | 20231220 | 094000 | 912849950 | 34100 | 34100 | 34100 | 34000 | 703 |
| 548 | 20231220 | 093900 | 888935700 | 34100 | 34000 | 34100 | 34000 | 126 |
| 549 | 20231220 | 093800 | 884645200 | 34000 | 34100 | 34100 | 34000 | 286 |
| 550 | 20231220 | 093700 | 874904100 | 34100 | 34100 | 34150 | 34050 | 2311 |
| 551 | 20231220 | 093600 | 796022900 | 34100 | 34050 | 34100 | 34050 | 417 |
| 552 | 20231220 | 093500 | 781804150 | 34050 | 34050 | 34050 | 34000 | 753 |
| 553 | 20231220 | 093400 | 756164550 | 34050 | 34050 | 34050 | 34000 | 240 |
| 554 | 20231220 | 093300 | 747995650 | 34000 | 34100 | 34100 | 34000 | 520 |
| 555 | 20231220 | 093200 | 730280150 | 34050 | 34100 | 34100 | 34000 | 676 |
| 556 | 20231220 | 093100 | 707262950 | 34100 | 34150 | 34150 | 34050 | 724 |
| 557 | 20231220 | 093000 | 682562850 | 34100 | 34000 | 34100 | 34000 | 1939 |
| 558 | 20231220 | 092900 | 616548350 | 34000 | 33850 | 34000 | 33850 | 326 |
| 559 | 20231220 | 092800 | 605504000 | 33850 | 33900 | 33900 | 33800 | 352 |
| 560 | 20231220 | 092700 | 593583450 | 33950 | 33900 | 33950 | 33900 | 162 |
| 561 | 20231220 | 092600 | 588087550 | 33900 | 33950 | 34000 | 33900 | 95 |
| 562 | 20231220 | 092500 | 584861450 | 33950 | 34000 | 34000 | 33950 | 31 |
| 563 | 20231220 | 092400 | 583807550 | 33800 | 34050 | 34050 | 33800 | 488 |
| 564 | 20231220 | 092300 | 567253450 | 34000 | 34050 | 34050 | 33750 | 534 |
| 565 | 20231220 | 092200 | 549172950 | 34050 | 33900 | 34050 | 33900 | 418 |
| 566 | 20231220 | 092100 | 534989700 | 33850 | 33750 | 33900 | 33750 | 810 |
| 567 | 20231220 | 092000 | 507614050 | 33750 | 33750 | 33800 | 33700 | 456 |
| 568 | 20231220 | 091900 | 492221200 | 33750 | 33700 | 33800 | 33700 | 580 |
| 569 | 20231220 | 091800 | 472652100 | 33800 | 33750 | 33800 | 33700 | 677 |
| 570 | 20231220 | 091700 | 449793400 | 33850 | 33750 | 33850 | 33750 | 57 |
| 571 | 20231220 | 091600 | 447865950 | 33850 | 33850 | 33900 | 33750 | 286 |
| 572 | 20231220 | 091500 | 438203250 | 33850 | 33700 | 33850 | 33700 | 135 |
| 573 | 20231220 | 091400 | 433635000 | 33700 | 33650 | 33800 | 33650 | 433 |
| 574 | 20231220 | 091300 | 419034650 | 33650 | 33650 | 33800 | 33650 | 746 |
| 575 | 20231220 | 091200 | 393897900 | 33700 | 33950 | 33950 | 33650 | 365 |
| 576 | 20231220 | 091100 | 381595200 | 33950 | 33950 | 33950 | 33550 | 2895 |
| 577 | 20231220 | 091000 | 283966950 | 33950 | 34000 | 34000 | 33900 | 529 |
| 578 | 20231220 | 090900 | 266022600 | 34000 | 34000 | 34000 | 33850 | 600 |
| 579 | 20231220 | 090800 | 245677300 | 34050 | 34100 | 34100 | 34000 | 554 |
| 580 | 20231220 | 090700 | 226808450 | 34100 | 34150 | 34200 | 34100 | 643 |
| 581 | 20231220 | 090600 | 204849200 | 34150 | 34100 | 34150 | 34050 | 388 |
| 582 | 20231220 | 090500 | 191633300 | 34050 | 34100 | 34100 | 34050 | 833 |
| 583 | 20231220 | 090400 | 163235050 | 34150 | 34250 | 34300 | 34100 | 1200 |
| 584 | 20231220 | 090300 | 122162700 | 34350 | 34300 | 34350 | 34250 | 145 |
| 585 | 20231220 | 090200 | 117192300 | 34300 | 34350 | 34350 | 34250 | 742 |
| 586 | 20231220 | 090100 | 91737800 | 34350 | 34300 | 34350 | 34250 | 845 |
| 587 | 20231220 | 090000 | 62753050 | 34200 | 34400 | 34400 | 34100 | 1827 |