31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 3 | 20231221 | 183100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 4 | 20231221 | 183000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 5 | 20231221 | 182900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 6 | 20231221 | 182800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 7 | 20231221 | 182700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 8 | 20231221 | 182600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 9 | 20231221 | 182500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 10 | 20231221 | 182400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 11 | 20231221 | 182300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 12 | 20231221 | 182200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 13 | 20231221 | 182100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 14 | 20231221 | 182000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 15 | 20231221 | 181900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 16 | 20231221 | 181800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 17 | 20231221 | 181700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 18 | 20231221 | 181600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 19 | 20231221 | 181500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 20 | 20231221 | 181400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 21 | 20231221 | 181300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 22 | 20231221 | 181200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 23 | 20231221 | 181100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 24 | 20231221 | 181000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 25 | 20231221 | 180900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 26 | 20231221 | 180800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 27 | 20231221 | 180700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 28 | 20231221 | 180600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 29 | 20231221 | 180500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 30 | 20231221 | 180400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 31 | 20231221 | 180300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 32 | 20231221 | 180200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 33 | 20231221 | 180100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 34 | 20231221 | 180000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 35 | 20231221 | 175900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 36 | 20231221 | 175800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 37 | 20231221 | 175700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 38 | 20231221 | 175600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 39 | 20231221 | 175500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 40 | 20231221 | 175400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 41 | 20231221 | 175300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 42 | 20231221 | 175200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 43 | 20231221 | 175100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 44 | 20231221 | 175000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 45 | 20231221 | 174900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 46 | 20231221 | 174800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 47 | 20231221 | 174700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 48 | 20231221 | 174600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 49 | 20231221 | 174500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 50 | 20231221 | 174400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 51 | 20231221 | 174300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 52 | 20231221 | 174200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 53 | 20231221 | 174100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 54 | 20231221 | 174000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 55 | 20231221 | 173900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 56 | 20231221 | 173800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 57 | 20231221 | 173700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 58 | 20231221 | 173600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 59 | 20231221 | 173500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 60 | 20231221 | 173400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 61 | 20231221 | 173300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 62 | 20231221 | 173200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 63 | 20231221 | 173100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 64 | 20231221 | 173000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 65 | 20231221 | 172900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 66 | 20231221 | 172800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 67 | 20231221 | 172700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 68 | 20231221 | 172600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 69 | 20231221 | 172500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 70 | 20231221 | 172400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 71 | 20231221 | 172300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 72 | 20231221 | 172200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 73 | 20231221 | 172100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 74 | 20231221 | 172000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 75 | 20231221 | 171900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 76 | 20231221 | 171800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 77 | 20231221 | 171700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 78 | 20231221 | 171600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 79 | 20231221 | 171500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 80 | 20231221 | 171400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 81 | 20231221 | 171300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 82 | 20231221 | 171200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 83 | 20231221 | 171100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 84 | 20231221 | 171000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 85 | 20231221 | 170900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 86 | 20231221 | 170800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 87 | 20231221 | 170700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 88 | 20231221 | 170600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 89 | 20231221 | 170500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 90 | 20231221 | 170400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 91 | 20231221 | 170300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 92 | 20231221 | 170200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 93 | 20231221 | 170100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 94 | 20231221 | 170000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 95 | 20231221 | 165900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 96 | 20231221 | 165800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 97 | 20231221 | 165700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 98 | 20231221 | 165600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 99 | 20231221 | 165500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 100 | 20231221 | 165400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 101 | 20231221 | 165300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 102 | 20231221 | 165200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 103 | 20231221 | 165100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 104 | 20231221 | 165000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 105 | 20231221 | 164900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 106 | 20231221 | 164800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 107 | 20231221 | 164700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 108 | 20231221 | 164600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 109 | 20231221 | 164500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 110 | 20231221 | 164400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 111 | 20231221 | 164300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 112 | 20231221 | 164200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 113 | 20231221 | 164100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 114 | 20231221 | 164000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 115 | 20231221 | 163900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 116 | 20231221 | 163800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 117 | 20231221 | 163700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 118 | 20231221 | 163600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 119 | 20231221 | 163500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 120 | 20231221 | 163400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 121 | 20231221 | 163300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 122 | 20231221 | 163200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 123 | 20231221 | 163100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 124 | 20231221 | 163000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 125 | 20231221 | 162900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 126 | 20231221 | 162800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 127 | 20231221 | 162700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 128 | 20231221 | 162600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 129 | 20231221 | 162500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 130 | 20231221 | 162400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 131 | 20231221 | 162300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 132 | 20231221 | 162200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 133 | 20231221 | 162100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 134 | 20231221 | 162000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 135 | 20231221 | 161900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 136 | 20231221 | 161800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 137 | 20231221 | 161700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 138 | 20231221 | 161600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 139 | 20231221 | 161500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 140 | 20231221 | 161400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 141 | 20231221 | 161300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 142 | 20231221 | 161200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 143 | 20231221 | 161100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 144 | 20231221 | 161000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 145 | 20231221 | 160900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 146 | 20231221 | 160800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 147 | 20231221 | 160700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 148 | 20231221 | 160600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 149 | 20231221 | 160500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 150 | 20231221 | 160400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 151 | 20231221 | 160300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 152 | 20231221 | 160200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 153 | 20231221 | 160100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 154 | 20231221 | 160000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 155 | 20231221 | 155900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 156 | 20231221 | 155800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 157 | 20231221 | 155700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 158 | 20231221 | 155600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 159 | 20231221 | 155500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 160 | 20231221 | 155400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 161 | 20231221 | 155300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 162 | 20231221 | 155200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 163 | 20231221 | 155100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 164 | 20231221 | 155000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 165 | 20231221 | 154900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 166 | 20231221 | 154800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 167 | 20231221 | 154700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 168 | 20231221 | 154600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 169 | 20231221 | 154500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 170 | 20231221 | 154400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 171 | 20231221 | 154300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 172 | 20231221 | 154200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 173 | 20231221 | 154100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 174 | 20231221 | 154000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 175 | 20231221 | 153900 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 176 | 20231221 | 153800 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 177 | 20231221 | 153700 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 178 | 20231221 | 153600 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 179 | 20231221 | 153500 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 180 | 20231221 | 153400 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 181 | 20231221 | 153300 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 182 | 20231221 | 153200 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 183 | 20231221 | 153100 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 184 | 20231221 | 153000 | 11656917300 | 34800 | 34800 | 34800 | 34800 | 16372 |
| 185 | 20231221 | 152900 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 186 | 20231221 | 152800 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 187 | 20231221 | 152700 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 188 | 20231221 | 152600 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 189 | 20231221 | 152500 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 190 | 20231221 | 152400 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 191 | 20231221 | 152300 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 192 | 20231221 | 152200 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 193 | 20231221 | 152100 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 194 | 20231221 | 152000 | 11087171700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 195 | 20231221 | 151900 | 11087171700 | 34800 | 34800 | 34800 | 34750 | 557 |
| 196 | 20231221 | 151800 | 11067792150 | 34750 | 34750 | 34800 | 34750 | 411 |
| 197 | 20231221 | 151700 | 11053500000 | 34750 | 34800 | 34800 | 34750 | 385 |
| 198 | 20231221 | 151600 | 11040116450 | 34800 | 34750 | 34800 | 34700 | 214 |
| 199 | 20231221 | 151500 | 11032677000 | 34800 | 34700 | 34800 | 34700 | 712 |
| 200 | 20231221 | 151400 | 11007941450 | 34750 | 34750 | 34800 | 34750 | 1068 |
| 201 | 20231221 | 151300 | 10970801900 | 34750 | 34750 | 34750 | 34700 | 2872 |
| 202 | 20231221 | 151200 | 10871006700 | 34750 | 34750 | 34750 | 34700 | 645 |
| 203 | 20231221 | 151100 | 10848606750 | 34700 | 34750 | 34750 | 34700 | 299 |
| 204 | 20231221 | 151000 | 10838224100 | 34700 | 34700 | 34750 | 34700 | 788 |
| 205 | 20231221 | 150900 | 10810863850 | 34750 | 34750 | 34750 | 34700 | 483 |
| 206 | 20231221 | 150800 | 10794099150 | 34750 | 34700 | 34750 | 34700 | 282 |
| 207 | 20231221 | 150700 | 10784309050 | 34750 | 34750 | 34750 | 34700 | 380 |
| 208 | 20231221 | 150600 | 10771122950 | 34700 | 34700 | 34750 | 34700 | 361 |
| 209 | 20231221 | 150500 | 10758588450 | 34750 | 34750 | 34750 | 34700 | 703 |
| 210 | 20231221 | 150400 | 10734175200 | 34700 | 34700 | 34750 | 34700 | 265 |
| 211 | 20231221 | 150300 | 10724973750 | 34700 | 34700 | 34750 | 34700 | 979 |
| 212 | 20231221 | 150200 | 10690968400 | 34750 | 34700 | 34750 | 34700 | 3653 |
| 213 | 20231221 | 150100 | 10564171250 | 34700 | 34700 | 34750 | 34700 | 344 |
| 214 | 20231221 | 150000 | 10552229600 | 34700 | 34700 | 34750 | 34700 | 556 |
| 215 | 20231221 | 145900 | 10532934200 | 34700 | 34700 | 34750 | 34700 | 832 |
| 216 | 20231221 | 145800 | 10504053550 | 34700 | 34700 | 34750 | 34700 | 717 |
| 217 | 20231221 | 145700 | 10479173200 | 34750 | 34700 | 34750 | 34700 | 618 |
| 218 | 20231221 | 145600 | 10457728500 | 34700 | 34700 | 34750 | 34700 | 1234 |
| 219 | 20231221 | 145500 | 10414888200 | 34700 | 34650 | 34750 | 34650 | 994 |
| 220 | 20231221 | 145400 | 10380413900 | 34650 | 34700 | 34750 | 34650 | 2244 |
| 221 | 20231221 | 145300 | 10302541400 | 34650 | 34700 | 34750 | 34650 | 2137 |
| 222 | 20231221 | 145200 | 10228415750 | 34700 | 34650 | 34750 | 34650 | 4536 |
| 223 | 20231221 | 145100 | 10071016700 | 34700 | 34650 | 34700 | 34650 | 1009 |
| 224 | 20231221 | 145000 | 10036043450 | 34700 | 34650 | 34700 | 34650 | 317 |
| 225 | 20231221 | 144900 | 10025058000 | 34700 | 34650 | 34700 | 34650 | 655 |
| 226 | 20231221 | 144800 | 10002360450 | 34700 | 34650 | 34700 | 34650 | 1344 |
| 227 | 20231221 | 144700 | 9955752250 | 34650 | 34700 | 34700 | 34650 | 601 |
| 228 | 20231221 | 144600 | 9934916800 | 34650 | 34650 | 34700 | 34650 | 819 |
| 229 | 20231221 | 144500 | 9906531350 | 34650 | 34700 | 34700 | 34650 | 706 |
| 230 | 20231221 | 144400 | 9882063200 | 34650 | 34650 | 34700 | 34650 | 1376 |
| 231 | 20231221 | 144300 | 9834349100 | 34700 | 34650 | 34700 | 34650 | 513 |
| 232 | 20231221 | 144200 | 9816570750 | 34700 | 34650 | 34700 | 34650 | 895 |
| 233 | 20231221 | 144100 | 9785547950 | 34700 | 34700 | 34700 | 34650 | 982 |
| 234 | 20231221 | 144000 | 9751494450 | 34700 | 34650 | 34750 | 34650 | 2507 |
| 235 | 20231221 | 143900 | 9664526200 | 34650 | 34700 | 34750 | 34650 | 1959 |
| 236 | 20231221 | 143800 | 9596573750 | 34700 | 34700 | 34700 | 34650 | 1493 |
| 237 | 20231221 | 143700 | 9544793150 | 34700 | 34700 | 34700 | 34650 | 969 |
| 238 | 20231221 | 143600 | 9511206400 | 34650 | 34700 | 34700 | 34650 | 1752 |
| 239 | 20231221 | 143500 | 9450497050 | 34650 | 34650 | 34700 | 34650 | 1028 |
| 240 | 20231221 | 143400 | 9414873300 | 34700 | 34650 | 34700 | 34650 | 777 |
| 241 | 20231221 | 143300 | 9387946600 | 34650 | 34650 | 34700 | 34650 | 547 |
| 242 | 20231221 | 143200 | 9368990150 | 34650 | 34650 | 34700 | 34650 | 771 |
| 243 | 20231221 | 143100 | 9342272300 | 34700 | 34700 | 34700 | 34650 | 616 |
| 244 | 20231221 | 143000 | 9320920550 | 34650 | 34650 | 34700 | 34650 | 710 |
| 245 | 20231221 | 142900 | 9296312000 | 34700 | 34700 | 34700 | 34650 | 667 |
| 246 | 20231221 | 142800 | 9273195850 | 34650 | 34700 | 34700 | 34650 | 2453 |
| 247 | 20231221 | 142700 | 9188086900 | 34700 | 34750 | 34750 | 34700 | 1851 |
| 248 | 20231221 | 142600 | 9123846750 | 34700 | 34700 | 34700 | 34700 | 554 |
| 249 | 20231221 | 142500 | 9104622950 | 34700 | 34650 | 34750 | 34650 | 1600 |
| 250 | 20231221 | 142400 | 9049115450 | 34700 | 34650 | 34700 | 34650 | 674 |
| 251 | 20231221 | 142300 | 9025759000 | 34650 | 34700 | 34700 | 34650 | 2267 |
| 252 | 20231221 | 142200 | 8947110750 | 34700 | 34700 | 34750 | 34700 | 2700 |
| 253 | 20231221 | 142100 | 8853418750 | 34700 | 34700 | 34750 | 34700 | 2724 |
| 254 | 20231221 | 142000 | 8758893450 | 34700 | 34750 | 34750 | 34700 | 538 |
| 255 | 20231221 | 141900 | 8740224300 | 34750 | 34700 | 34750 | 34700 | 971 |
| 256 | 20231221 | 141800 | 8706530100 | 34700 | 34700 | 34750 | 34700 | 208 |
| 257 | 20231221 | 141700 | 8699311400 | 34750 | 34700 | 34750 | 34700 | 330 |
| 258 | 20231221 | 141600 | 8687858700 | 34700 | 34750 | 34750 | 34700 | 388 |
| 259 | 20231221 | 141500 | 8674394700 | 34750 | 34750 | 34750 | 34700 | 408 |
| 260 | 20231221 | 141400 | 8660233400 | 34700 | 34700 | 34750 | 34700 | 446 |
| 261 | 20231221 | 141300 | 8644746500 | 34700 | 34750 | 34750 | 34700 | 581 |
| 262 | 20231221 | 141200 | 8624578150 | 34700 | 34700 | 34750 | 34700 | 283 |
| 263 | 20231221 | 141100 | 8614757300 | 34700 | 34700 | 34750 | 34700 | 619 |
| 264 | 20231221 | 141000 | 8593273000 | 34700 | 34700 | 34750 | 34700 | 356 |
| 265 | 20231221 | 140900 | 8580918800 | 34750 | 34750 | 34750 | 34700 | 1454 |
| 266 | 20231221 | 140800 | 8530404950 | 34750 | 34700 | 34750 | 34700 | 482 |
| 267 | 20231221 | 140700 | 8513674050 | 34700 | 34750 | 34750 | 34700 | 275 |
| 268 | 20231221 | 140600 | 8504124800 | 34750 | 34700 | 34750 | 34700 | 196 |
| 269 | 20231221 | 140500 | 8497322850 | 34750 | 34700 | 34750 | 34700 | 245 |
| 270 | 20231221 | 140400 | 8488821250 | 34700 | 34700 | 34750 | 34700 | 409 |
| 271 | 20231221 | 140300 | 8474616850 | 34700 | 34750 | 34750 | 34700 | 632 |
| 272 | 20231221 | 140200 | 8452668600 | 34750 | 34750 | 34750 | 34700 | 1939 |
| 273 | 20231221 | 140100 | 8385290400 | 34750 | 34750 | 34800 | 34750 | 4907 |
| 274 | 20231221 | 140000 | 8214772050 | 34700 | 34750 | 34750 | 34700 | 481 |
| 275 | 20231221 | 135900 | 8198076250 | 34700 | 34700 | 34750 | 34700 | 617 |
| 276 | 20231221 | 135800 | 8176648400 | 34750 | 34750 | 34750 | 34700 | 654 |
| 277 | 20231221 | 135700 | 8153927100 | 34750 | 34750 | 34750 | 34700 | 602 |
| 278 | 20231221 | 135600 | 8133020350 | 34750 | 34750 | 34750 | 34700 | 483 |
| 279 | 20231221 | 135500 | 8116249450 | 34750 | 34750 | 34750 | 34700 | 429 |
| 280 | 20231221 | 135400 | 8101348750 | 34750 | 34750 | 34750 | 34700 | 529 |
| 281 | 20231221 | 135300 | 8082988400 | 34750 | 34700 | 34750 | 34700 | 169 |
| 282 | 20231221 | 135200 | 8077121200 | 34700 | 34700 | 34750 | 34700 | 305 |
| 283 | 20231221 | 135100 | 8066535350 | 34750 | 34750 | 34750 | 34700 | 321 |
| 284 | 20231221 | 135000 | 8055391450 | 34700 | 34750 | 34750 | 34700 | 166 |
| 285 | 20231221 | 134900 | 8049626950 | 34700 | 34750 | 34750 | 34700 | 345 |
| 286 | 20231221 | 134800 | 8037651900 | 34750 | 34750 | 34750 | 34700 | 191 |
| 287 | 20231221 | 134700 | 8031016650 | 34750 | 34750 | 34750 | 34700 | 483 |
| 288 | 20231221 | 134600 | 8014250700 | 34700 | 34700 | 34750 | 34700 | 287 |
| 289 | 20231221 | 134500 | 8004288000 | 34700 | 34750 | 34750 | 34700 | 187 |
| 290 | 20231221 | 134400 | 7997796850 | 34750 | 34700 | 34750 | 34700 | 750 |
| 291 | 20231221 | 134300 | 7971767700 | 34750 | 34750 | 34750 | 34700 | 166 |
| 292 | 20231221 | 134200 | 7966001150 | 34750 | 34750 | 34750 | 34700 | 699 |
| 293 | 20231221 | 134100 | 7941742800 | 34700 | 34750 | 34750 | 34700 | 527 |
| 294 | 20231221 | 134000 | 7923446800 | 34700 | 34700 | 34750 | 34700 | 180 |
| 295 | 20231221 | 133900 | 7917200050 | 34750 | 34700 | 34750 | 34700 | 474 |
| 296 | 20231221 | 133800 | 7900748750 | 34750 | 34700 | 34750 | 34700 | 221 |
| 297 | 20231221 | 133700 | 7893079600 | 34700 | 34750 | 34750 | 34700 | 218 |
| 298 | 20231221 | 133600 | 7885514450 | 34750 | 34700 | 34750 | 34700 | 183 |
| 299 | 20231221 | 133500 | 7879164200 | 34700 | 34750 | 34750 | 34700 | 353 |
| 300 | 20231221 | 133400 | 7866910600 | 34700 | 34700 | 34750 | 34700 | 269 |
| 301 | 20231221 | 133300 | 7857572350 | 34700 | 34750 | 34750 | 34700 | 808 |
| 302 | 20231221 | 133200 | 7829503350 | 34750 | 34800 | 34800 | 34750 | 2267 |
| 303 | 20231221 | 133100 | 7750724600 | 34800 | 34800 | 34800 | 34750 | 228 |
| 304 | 20231221 | 133000 | 7742799450 | 34750 | 34750 | 34800 | 34750 | 167 |
| 305 | 20231221 | 132900 | 7736995300 | 34800 | 34750 | 34800 | 34700 | 3731 |
| 306 | 20231221 | 132800 | 7607354950 | 34750 | 34700 | 34750 | 34700 | 226 |
| 307 | 20231221 | 132700 | 7599511950 | 34750 | 34750 | 34750 | 34700 | 448 |
| 308 | 20231221 | 132600 | 7583960100 | 34750 | 34750 | 34750 | 34750 | 45 |
| 309 | 20231221 | 132500 | 7582396350 | 34700 | 34750 | 34750 | 34700 | 411 |
| 310 | 20231221 | 132400 | 7568132900 | 34750 | 34700 | 34750 | 34700 | 150 |
| 311 | 20231221 | 132300 | 7562926200 | 34700 | 34750 | 34750 | 34700 | 452 |
| 312 | 20231221 | 132200 | 7547233200 | 34750 | 34750 | 34750 | 34700 | 248 |
| 313 | 20231221 | 132100 | 7538626000 | 34750 | 34750 | 34750 | 34700 | 138 |
| 314 | 20231221 | 132000 | 7533834700 | 34750 | 34750 | 34750 | 34700 | 470 |
| 315 | 20231221 | 131900 | 7517517650 | 34750 | 34700 | 34750 | 34700 | 213 |
| 316 | 20231221 | 131800 | 7510121900 | 34750 | 34700 | 34750 | 34700 | 344 |
| 317 | 20231221 | 131700 | 7498183350 | 34750 | 34750 | 34750 | 34700 | 798 |
| 318 | 20231221 | 131600 | 7470488700 | 34750 | 34750 | 34750 | 34700 | 144 |
| 319 | 20231221 | 131500 | 7465486750 | 34750 | 34700 | 34750 | 34700 | 606 |
| 320 | 20231221 | 131400 | 7444452850 | 34750 | 34750 | 34750 | 34700 | 413 |
| 321 | 20231221 | 131300 | 7430106450 | 34700 | 34750 | 34750 | 34700 | 1645 |
| 322 | 20231221 | 131200 | 7372951000 | 34750 | 34750 | 34750 | 34700 | 1368 |
| 323 | 20231221 | 131100 | 7325424150 | 34750 | 34750 | 34750 | 34700 | 270 |
| 324 | 20231221 | 131000 | 7316053550 | 34750 | 34750 | 34750 | 34700 | 357 |
| 325 | 20231221 | 130900 | 7303661800 | 34750 | 34750 | 34750 | 34700 | 116 |
| 326 | 20231221 | 130800 | 7299632800 | 34750 | 34750 | 34750 | 34700 | 727 |
| 327 | 20231221 | 130700 | 7274401150 | 34700 | 34700 | 34750 | 34700 | 291 |
| 328 | 20231221 | 130600 | 7264300100 | 34750 | 34750 | 34750 | 34700 | 421 |
| 329 | 20231221 | 130500 | 7249686100 | 34750 | 34700 | 34750 | 34700 | 493 |
| 330 | 20231221 | 130400 | 7232561250 | 34750 | 34750 | 34750 | 34700 | 242 |
| 331 | 20231221 | 130300 | 7224160800 | 34750 | 34750 | 34750 | 34700 | 187 |
| 332 | 20231221 | 130200 | 7217669550 | 34750 | 34700 | 34750 | 34700 | 566 |
| 333 | 20231221 | 130100 | 7198012550 | 34750 | 34750 | 34750 | 34700 | 220 |
| 334 | 20231221 | 130000 | 7190374250 | 34750 | 34750 | 34750 | 34700 | 262 |
| 335 | 20231221 | 125900 | 7181273800 | 34750 | 34700 | 34750 | 34700 | 312 |
| 336 | 20231221 | 125800 | 7170445800 | 34750 | 34750 | 34750 | 34700 | 651 |
| 337 | 20231221 | 125700 | 7147850950 | 34750 | 34700 | 34750 | 34700 | 1949 |
| 338 | 20231221 | 125600 | 7080175750 | 34700 | 34750 | 34750 | 34700 | 1346 |
| 339 | 20231221 | 125500 | 7033466150 | 34750 | 34700 | 34750 | 34700 | 580 |
| 340 | 20231221 | 125400 | 7013335300 | 34750 | 34700 | 34750 | 34700 | 255 |
| 341 | 20231221 | 125300 | 7004485550 | 34700 | 34700 | 34750 | 34700 | 463 |
| 342 | 20231221 | 125200 | 6988406800 | 34750 | 34700 | 34750 | 34700 | 76 |
| 343 | 20231221 | 125100 | 6985769450 | 34700 | 34750 | 34750 | 34700 | 302 |
| 344 | 20231221 | 125000 | 6975289950 | 34750 | 34700 | 34750 | 34700 | 87 |
| 345 | 20231221 | 124900 | 6972270700 | 34700 | 34750 | 34750 | 34700 | 747 |
| 346 | 20231221 | 124800 | 6946341750 | 34750 | 34800 | 34800 | 34700 | 3864 |
| 347 | 20231221 | 124700 | 6812076400 | 34750 | 34750 | 34800 | 34750 | 229 |
| 348 | 20231221 | 124600 | 6804111800 | 34800 | 34750 | 34800 | 34750 | 349 |
| 349 | 20231221 | 124500 | 6791984000 | 34800 | 34800 | 34800 | 34750 | 302 |
| 350 | 20231221 | 124400 | 6781488600 | 34800 | 34800 | 34800 | 34750 | 218 |
| 351 | 20231221 | 124300 | 6773909350 | 34800 | 34750 | 34800 | 34750 | 344 |
| 352 | 20231221 | 124200 | 6761950150 | 34800 | 34750 | 34800 | 34750 | 115 |
| 353 | 20231221 | 124100 | 6757953700 | 34750 | 34750 | 34800 | 34750 | 420 |
| 354 | 20231221 | 124000 | 6743356850 | 34750 | 34750 | 34800 | 34750 | 1014 |
| 355 | 20231221 | 123900 | 6708113700 | 34800 | 34750 | 34800 | 34750 | 174 |
| 356 | 20231221 | 123800 | 6702064750 | 34800 | 34750 | 34800 | 34750 | 220 |
| 357 | 20231221 | 123700 | 6694418400 | 34750 | 34800 | 34800 | 34750 | 289 |
| 358 | 20231221 | 123600 | 6684368050 | 34750 | 34800 | 34800 | 34750 | 68 |
| 359 | 20231221 | 123500 | 6682003700 | 34750 | 34750 | 34800 | 34750 | 400 |
| 360 | 20231221 | 123400 | 6668099950 | 34800 | 34750 | 34800 | 34750 | 353 |
| 361 | 20231221 | 123300 | 6655832400 | 34750 | 34750 | 34750 | 34750 | 71 |
| 362 | 20231221 | 123200 | 6653365150 | 34750 | 34800 | 34800 | 34750 | 284 |
| 363 | 20231221 | 123100 | 6643495350 | 34800 | 34800 | 34800 | 34750 | 195 |
| 364 | 20231221 | 123000 | 6636716300 | 34800 | 34750 | 34800 | 34750 | 359 |
| 365 | 20231221 | 122900 | 6624238500 | 34800 | 34750 | 34800 | 34750 | 156 |
| 366 | 20231221 | 122800 | 6618816150 | 34750 | 34800 | 34800 | 34750 | 129 |
| 367 | 20231221 | 122700 | 6614330900 | 34750 | 34750 | 34800 | 34750 | 597 |
| 368 | 20231221 | 122600 | 6593585050 | 34800 | 34800 | 34800 | 34750 | 129 |
| 369 | 20231221 | 122500 | 6589097850 | 34800 | 34800 | 34800 | 34750 | 208 |
| 370 | 20231221 | 122400 | 6581868100 | 34750 | 34800 | 34800 | 34750 | 228 |
| 371 | 20231221 | 122300 | 6573942650 | 34800 | 34750 | 34800 | 34750 | 181 |
| 372 | 20231221 | 122200 | 6567652400 | 34800 | 34750 | 34800 | 34750 | 326 |
| 373 | 20231221 | 122100 | 6556321650 | 34750 | 34750 | 34800 | 34750 | 85 |
| 374 | 20231221 | 122000 | 6553367800 | 34750 | 34750 | 34800 | 34750 | 128 |
| 375 | 20231221 | 121900 | 6548919700 | 34750 | 34750 | 34750 | 34750 | 219 |
| 376 | 20231221 | 121800 | 6541309450 | 34750 | 34700 | 34750 | 34700 | 565 |
| 377 | 20231221 | 121700 | 6521683000 | 34750 | 34750 | 34750 | 34750 | 160 |
| 378 | 20231221 | 121600 | 6516123000 | 34700 | 34750 | 34750 | 34700 | 335 |
| 379 | 20231221 | 121500 | 6504497750 | 34750 | 34700 | 34750 | 34700 | 3251 |
| 380 | 20231221 | 121400 | 6391532200 | 34700 | 34700 | 34750 | 34700 | 218 |
| 381 | 20231221 | 121300 | 6383967550 | 34700 | 34800 | 34800 | 34700 | 1426 |
| 382 | 20231221 | 121200 | 6334421250 | 34750 | 34750 | 34800 | 34750 | 735 |
| 383 | 20231221 | 121100 | 6308877500 | 34750 | 34750 | 34800 | 34750 | 271 |
| 384 | 20231221 | 121000 | 6299460200 | 34750 | 34750 | 34800 | 34750 | 829 |
| 385 | 20231221 | 120900 | 6270652400 | 34800 | 34750 | 34800 | 34750 | 82 |
| 386 | 20231221 | 120800 | 6267802800 | 34750 | 34750 | 34800 | 34750 | 292 |
| 387 | 20231221 | 120700 | 6257655750 | 34750 | 34800 | 34800 | 34750 | 4039 |
| 388 | 20231221 | 120600 | 6117300000 | 34800 | 34750 | 34800 | 34750 | 307 |
| 389 | 20231221 | 120500 | 6106630200 | 34750 | 34750 | 34800 | 34750 | 139 |
| 390 | 20231221 | 120400 | 6101797850 | 34800 | 34800 | 34800 | 34750 | 177 |
| 391 | 20231221 | 120300 | 6095644700 | 34750 | 34750 | 34800 | 34750 | 381 |
| 392 | 20231221 | 120200 | 6082401650 | 34750 | 34800 | 34800 | 34750 | 125 |
| 393 | 20231221 | 120100 | 6078056000 | 34800 | 34800 | 34800 | 34750 | 206 |
| 394 | 20231221 | 120000 | 6070893700 | 34750 | 34750 | 34800 | 34750 | 211 |
| 395 | 20231221 | 115900 | 6063560300 | 34800 | 34800 | 34800 | 34750 | 154 |
| 396 | 20231221 | 115800 | 6058207100 | 34800 | 34750 | 34800 | 34750 | 572 |
| 397 | 20231221 | 115700 | 6038328700 | 34750 | 34800 | 34800 | 34750 | 325 |
| 398 | 20231221 | 115600 | 6027030200 | 34800 | 34800 | 34800 | 34750 | 323 |
| 399 | 20231221 | 115500 | 6015803400 | 34800 | 34800 | 34800 | 34750 | 344 |
| 400 | 20231221 | 115400 | 6003847100 | 34800 | 34800 | 34800 | 34750 | 262 |
| 401 | 20231221 | 115300 | 5994738200 | 34800 | 34750 | 34800 | 34750 | 148 |
| 402 | 20231221 | 115200 | 5989590100 | 34800 | 34800 | 34800 | 34750 | 548 |
| 403 | 20231221 | 115100 | 5970544600 | 34800 | 34800 | 34800 | 34750 | 219 |
| 404 | 20231221 | 115000 | 5962931750 | 34800 | 34750 | 34800 | 34750 | 241 |
| 405 | 20231221 | 114900 | 5954552300 | 34800 | 34800 | 34800 | 34750 | 259 |
| 406 | 20231221 | 114800 | 5945549650 | 34800 | 34800 | 34800 | 34750 | 240 |
| 407 | 20231221 | 114700 | 5937206700 | 34800 | 34800 | 34800 | 34750 | 1024 |
| 408 | 20231221 | 114600 | 5901621850 | 34800 | 34750 | 34800 | 34750 | 648 |
| 409 | 20231221 | 114500 | 5879100250 | 34800 | 34750 | 34800 | 34750 | 121 |
| 410 | 20231221 | 114400 | 5874891000 | 34750 | 34800 | 34800 | 34750 | 342 |
| 411 | 20231221 | 114300 | 5863006050 | 34800 | 34800 | 34800 | 34750 | 52 |
| 412 | 20231221 | 114200 | 5861196800 | 34800 | 34800 | 34800 | 34750 | 367 |
| 413 | 20231221 | 114100 | 5848440450 | 34750 | 34800 | 34800 | 34750 | 155 |
| 414 | 20231221 | 114000 | 5843053700 | 34750 | 34750 | 34800 | 34750 | 193 |
| 415 | 20231221 | 113900 | 5836346600 | 34750 | 34750 | 34800 | 34750 | 317 |
| 416 | 20231221 | 113800 | 5825330550 | 34750 | 34850 | 34850 | 34750 | 1679 |
| 417 | 20231221 | 113700 | 5766900500 | 34850 | 34850 | 34850 | 34800 | 223 |
| 418 | 20231221 | 113600 | 5759138150 | 34850 | 34800 | 34850 | 34800 | 289 |
| 419 | 20231221 | 113500 | 5749077200 | 34800 | 34800 | 34850 | 34800 | 154 |
| 420 | 20231221 | 113400 | 5743717700 | 34850 | 34800 | 34850 | 34800 | 371 |
| 421 | 20231221 | 113300 | 5730806400 | 34850 | 34850 | 34850 | 34800 | 182 |
| 422 | 20231221 | 113200 | 5724469950 | 34800 | 34850 | 34850 | 34800 | 274 |
| 423 | 20231221 | 113100 | 5714929300 | 34800 | 34850 | 34850 | 34800 | 328 |
| 424 | 20231221 | 113000 | 5703508250 | 34800 | 34800 | 34850 | 34800 | 249 |
| 425 | 20231221 | 112900 | 5694839650 | 34850 | 34850 | 34850 | 34800 | 264 |
| 426 | 20231221 | 112800 | 5685648850 | 34800 | 34850 | 34850 | 34800 | 183 |
| 427 | 20231221 | 112700 | 5679278100 | 34800 | 34800 | 34850 | 34750 | 1577 |
| 428 | 20231221 | 112600 | 5624401700 | 34800 | 34800 | 34800 | 34750 | 255 |
| 429 | 20231221 | 112500 | 5615538050 | 34750 | 34750 | 34800 | 34750 | 269 |
| 430 | 20231221 | 112400 | 5606189600 | 34800 | 34800 | 34800 | 34750 | 109 |
| 431 | 20231221 | 112300 | 5602400200 | 34800 | 34800 | 34800 | 34750 | 391 |
| 432 | 20231221 | 112200 | 5588812750 | 34750 | 34750 | 34800 | 34750 | 322 |
| 433 | 20231221 | 112100 | 5577616100 | 34800 | 34750 | 34800 | 34750 | 289 |
| 434 | 20231221 | 112000 | 5567568050 | 34750 | 34750 | 34800 | 34750 | 161 |
| 435 | 20231221 | 111900 | 5561971900 | 34800 | 34800 | 34800 | 34750 | 1175 |
| 436 | 20231221 | 111800 | 5521088400 | 34800 | 34750 | 34800 | 34750 | 423 |
| 437 | 20231221 | 111700 | 5506383600 | 34750 | 34750 | 34800 | 34700 | 1300 |
| 438 | 20231221 | 111600 | 5461210400 | 34750 | 34750 | 34750 | 34700 | 166 |
| 439 | 20231221 | 111500 | 5455446900 | 34750 | 34700 | 34750 | 34700 | 403 |
| 440 | 20231221 | 111400 | 5441460200 | 34750 | 34700 | 34750 | 34700 | 568 |
| 441 | 20231221 | 111300 | 5421749300 | 34750 | 34750 | 34750 | 34700 | 340 |
| 442 | 20231221 | 111200 | 5409947700 | 34750 | 34750 | 34800 | 34700 | 1400 |
| 443 | 20231221 | 111100 | 5361326700 | 34700 | 34750 | 34750 | 34700 | 237 |
| 444 | 20231221 | 111000 | 5353095500 | 34750 | 34700 | 34750 | 34700 | 346 |
| 445 | 20231221 | 110900 | 5341087800 | 34750 | 34650 | 34750 | 34650 | 3907 |
| 446 | 20231221 | 110800 | 5205500600 | 34700 | 34700 | 34700 | 34650 | 380 |
| 447 | 20231221 | 110700 | 5192321300 | 34700 | 34700 | 34700 | 34650 | 487 |
| 448 | 20231221 | 110600 | 5175431800 | 34650 | 34700 | 34700 | 34650 | 5138 |
| 449 | 20231221 | 110500 | 4997373050 | 34650 | 34650 | 34700 | 34650 | 2093 |
| 450 | 20231221 | 110400 | 4924848300 | 34700 | 34700 | 34700 | 34650 | 307 |
| 451 | 20231221 | 110300 | 4914203200 | 34650 | 34700 | 34700 | 34650 | 414 |
| 452 | 20231221 | 110200 | 4899846400 | 34650 | 34700 | 34700 | 34650 | 557 |
| 453 | 20231221 | 110100 | 4880541800 | 34700 | 34700 | 34700 | 34650 | 674 |
| 454 | 20231221 | 110000 | 4857178050 | 34700 | 34650 | 34700 | 34650 | 1504 |
| 455 | 20231221 | 105900 | 4804993000 | 34700 | 34650 | 34700 | 34650 | 496 |
| 456 | 20231221 | 105800 | 4787801200 | 34650 | 34650 | 34700 | 34650 | 359 |
| 457 | 20231221 | 105700 | 4775360500 | 34650 | 34700 | 34700 | 34650 | 5757 |
| 458 | 20231221 | 105600 | 4575636250 | 34700 | 34750 | 34750 | 34700 | 587 |
| 459 | 20231221 | 105500 | 4555265250 | 34700 | 34700 | 34750 | 34700 | 321 |
| 460 | 20231221 | 105400 | 4544123750 | 34750 | 34750 | 34750 | 34700 | 1317 |
| 461 | 20231221 | 105300 | 4498419550 | 34750 | 34750 | 34750 | 34700 | 102 |
| 462 | 20231221 | 105200 | 4494878050 | 34700 | 34750 | 34750 | 34700 | 321 |
| 463 | 20231221 | 105100 | 4483736500 | 34750 | 34750 | 34750 | 34700 | 309 |
| 464 | 20231221 | 105000 | 4473010900 | 34700 | 34700 | 34750 | 34700 | 246 |
| 465 | 20231221 | 104900 | 4464471650 | 34750 | 34700 | 34750 | 34700 | 634 |
| 466 | 20231221 | 104800 | 4442470250 | 34750 | 34750 | 34750 | 34700 | 817 |
| 467 | 20231221 | 104700 | 4414119000 | 34700 | 34700 | 34750 | 34700 | 359 |
| 468 | 20231221 | 104600 | 4401657950 | 34700 | 34700 | 34750 | 34700 | 514 |
| 469 | 20231221 | 104500 | 4383821800 | 34750 | 34700 | 34750 | 34700 | 264 |
| 470 | 20231221 | 104400 | 4374654500 | 34700 | 34700 | 34700 | 34700 | 172 |
| 471 | 20231221 | 104300 | 4368686100 | 34750 | 34700 | 34750 | 34700 | 533 |
| 472 | 20231221 | 104200 | 4350190800 | 34750 | 34750 | 34750 | 34700 | 220 |
| 473 | 20231221 | 104100 | 4342553150 | 34700 | 34750 | 34750 | 34700 | 1727 |
| 474 | 20231221 | 104000 | 4282543500 | 34750 | 34750 | 34800 | 34750 | 370 |
| 475 | 20231221 | 103900 | 4269679650 | 34750 | 34800 | 34800 | 34750 | 398 |
| 476 | 20231221 | 103800 | 4255845250 | 34800 | 34800 | 34800 | 34750 | 396 |
| 477 | 20231221 | 103700 | 4242075600 | 34750 | 34750 | 34750 | 34750 | 202 |
| 478 | 20231221 | 103600 | 4235056100 | 34750 | 34750 | 34750 | 34750 | 197 |
| 479 | 20231221 | 103500 | 4228210350 | 34750 | 34700 | 34800 | 34700 | 2612 |
| 480 | 20231221 | 103400 | 4137438700 | 34700 | 34750 | 34750 | 34700 | 360 |
| 481 | 20231221 | 103300 | 4124930950 | 34700 | 34750 | 34750 | 34700 | 1480 |
| 482 | 20231221 | 103200 | 4073514800 | 34700 | 34750 | 34750 | 34700 | 1563 |
| 483 | 20231221 | 103100 | 4019207600 | 34750 | 34750 | 34750 | 34700 | 1703 |
| 484 | 20231221 | 103000 | 3960033850 | 34700 | 34700 | 34750 | 34700 | 323 |
| 485 | 20231221 | 102900 | 3948825650 | 34700 | 34700 | 34750 | 34700 | 1221 |
| 486 | 20231221 | 102800 | 3906455400 | 34700 | 34700 | 34750 | 34700 | 457 |
| 487 | 20231221 | 102700 | 3890583950 | 34700 | 34750 | 34750 | 34700 | 404 |
| 488 | 20231221 | 102600 | 3876559150 | 34750 | 34750 | 34750 | 34700 | 289 |
| 489 | 20231221 | 102500 | 3866528550 | 34700 | 34700 | 34750 | 34700 | 1844 |
| 490 | 20231221 | 102400 | 3802541700 | 34700 | 34700 | 34700 | 34700 | 447 |
| 491 | 20231221 | 102300 | 3787030800 | 34700 | 34700 | 34750 | 34700 | 1484 |
| 492 | 20231221 | 102200 | 3735535850 | 34750 | 34750 | 34750 | 34700 | 1300 |
| 493 | 20231221 | 102100 | 3690420200 | 34700 | 34750 | 34750 | 34700 | 2475 |
| 494 | 20231221 | 102000 | 3604530700 | 34750 | 34750 | 34750 | 34700 | 442 |
| 495 | 20231221 | 101900 | 3589179650 | 34750 | 34750 | 34750 | 34700 | 669 |
| 496 | 20231221 | 101800 | 3565954250 | 34750 | 34700 | 34750 | 34700 | 1097 |
| 497 | 20231221 | 101700 | 3527843650 | 34750 | 34800 | 34800 | 34700 | 3562 |
| 498 | 20231221 | 101600 | 3404067300 | 34750 | 34750 | 34800 | 34750 | 7189 |
| 499 | 20231221 | 101500 | 3154248650 | 34800 | 34750 | 34800 | 34750 | 559 |
| 500 | 20231221 | 101400 | 3134807550 | 34750 | 34750 | 34800 | 34750 | 545 |
| 501 | 20231221 | 101300 | 3115868650 | 34750 | 34800 | 34800 | 34750 | 6652 |
| 502 | 20231221 | 101200 | 2884379250 | 34800 | 34800 | 34800 | 34800 | 87 |
| 503 | 20231221 | 101100 | 2881351650 | 34800 | 34800 | 34850 | 34800 | 336 |
| 504 | 20231221 | 101000 | 2869658750 | 34800 | 34800 | 34850 | 34800 | 83 |
| 505 | 20231221 | 100900 | 2866767300 | 34800 | 34800 | 34850 | 34800 | 2088 |
| 506 | 20231221 | 100800 | 2794102450 | 34800 | 34850 | 34850 | 34800 | 610 |
| 507 | 20231221 | 100700 | 2772870000 | 34850 | 34800 | 34850 | 34800 | 260 |
| 508 | 20231221 | 100600 | 2763814550 | 34800 | 34800 | 34850 | 34800 | 596 |
| 509 | 20231221 | 100500 | 2743063700 | 34850 | 34800 | 34850 | 34800 | 94 |
| 510 | 20231221 | 100400 | 2739788100 | 34800 | 34800 | 34850 | 34800 | 310 |
| 511 | 20231221 | 100300 | 2728995050 | 34800 | 34850 | 34850 | 34800 | 652 |
| 512 | 20231221 | 100200 | 2706293550 | 34800 | 34850 | 34850 | 34800 | 206 |
| 513 | 20231221 | 100100 | 2699120850 | 34850 | 34850 | 34850 | 34800 | 4087 |
| 514 | 20231221 | 100000 | 2556702900 | 34850 | 34850 | 34900 | 34850 | 633 |
| 515 | 20231221 | 095900 | 2534640150 | 34900 | 34850 | 34900 | 34850 | 252 |
| 516 | 20231221 | 095800 | 2525857400 | 34850 | 34850 | 34900 | 34850 | 258 |
| 517 | 20231221 | 095700 | 2516863450 | 34850 | 34900 | 34900 | 34850 | 651 |
| 518 | 20231221 | 095600 | 2494175300 | 34900 | 34850 | 34900 | 34850 | 93 |
| 519 | 20231221 | 095500 | 2490932100 | 34850 | 34900 | 34900 | 34850 | 361 |
| 520 | 20231221 | 095400 | 2478347750 | 34850 | 34850 | 34900 | 34850 | 296 |
| 521 | 20231221 | 095300 | 2468027900 | 34850 | 34850 | 34900 | 34850 | 462 |
| 522 | 20231221 | 095200 | 2451927150 | 34850 | 34850 | 34900 | 34850 | 331 |
| 523 | 20231221 | 095100 | 2440387750 | 34900 | 34850 | 34900 | 34850 | 241 |
| 524 | 20231221 | 095000 | 2431985400 | 34850 | 34900 | 34900 | 34850 | 608 |
| 525 | 20231221 | 094900 | 2410793200 | 34850 | 34850 | 34900 | 34850 | 174 |
| 526 | 20231221 | 094800 | 2404726800 | 34900 | 34850 | 34900 | 34850 | 1578 |
| 527 | 20231221 | 094700 | 2349728400 | 34850 | 34850 | 34850 | 34850 | 545 |
| 528 | 20231221 | 094600 | 2330735150 | 34850 | 34850 | 34900 | 34800 | 688 |
| 529 | 20231221 | 094500 | 2306758450 | 34850 | 34850 | 34900 | 34850 | 826 |
| 530 | 20231221 | 094400 | 2277969750 | 34850 | 34800 | 34900 | 34800 | 1864 |
| 531 | 20231221 | 094300 | 2213011700 | 34850 | 34850 | 34850 | 34800 | 2326 |
| 532 | 20231221 | 094200 | 2131958450 | 34850 | 34850 | 34900 | 34850 | 1236 |
| 533 | 20231221 | 094100 | 2088880050 | 34850 | 34900 | 34900 | 34850 | 214 |
| 534 | 20231221 | 094000 | 2081418800 | 34900 | 34850 | 34900 | 34850 | 252 |
| 535 | 20231221 | 093900 | 2072636350 | 34850 | 34850 | 34900 | 34850 | 64 |
| 536 | 20231221 | 093800 | 2070405500 | 34850 | 34850 | 34900 | 34850 | 1183 |
| 537 | 20231221 | 093700 | 2029177850 | 34850 | 34900 | 34900 | 34850 | 446 |
| 538 | 20231221 | 093600 | 2013629700 | 34850 | 34900 | 34900 | 34850 | 250 |
| 539 | 20231221 | 093500 | 2004909650 | 34900 | 34850 | 34900 | 34800 | 2863 |
| 540 | 20231221 | 093400 | 1905139700 | 34850 | 34850 | 34850 | 34800 | 726 |
| 541 | 20231221 | 093300 | 1879853850 | 34850 | 34850 | 34850 | 34800 | 866 |
| 542 | 20231221 | 093200 | 1849678100 | 34850 | 34800 | 34850 | 34800 | 282 |
| 543 | 20231221 | 093100 | 1839858450 | 34850 | 34850 | 34850 | 34800 | 665 |
| 544 | 20231221 | 093000 | 1816688600 | 34800 | 34800 | 34850 | 34800 | 408 |
| 545 | 20231221 | 092900 | 1802485250 | 34850 | 34850 | 34850 | 34800 | 175 |
| 546 | 20231221 | 092800 | 1796394200 | 34800 | 34850 | 34850 | 34800 | 227 |
| 547 | 20231221 | 092700 | 1788488000 | 34850 | 34850 | 34850 | 34800 | 1077 |
| 548 | 20231221 | 092600 | 1750955500 | 34800 | 34800 | 34850 | 34800 | 282 |
| 549 | 20231221 | 092500 | 1741141850 | 34850 | 34850 | 34850 | 34800 | 2784 |
| 550 | 20231221 | 092400 | 1644257500 | 34850 | 34850 | 34850 | 34800 | 675 |
| 551 | 20231221 | 092300 | 1620738150 | 34850 | 34900 | 34900 | 34850 | 4462 |
| 552 | 20231221 | 092200 | 1465235700 | 34850 | 34900 | 34900 | 34850 | 360 |
| 553 | 20231221 | 092100 | 1452683800 | 34900 | 34900 | 34900 | 34850 | 606 |
| 554 | 20231221 | 092000 | 1431547100 | 34900 | 34950 | 34950 | 34850 | 6276 |
| 555 | 20231221 | 091900 | 1212510300 | 34950 | 34950 | 34950 | 34900 | 544 |
| 556 | 20231221 | 091800 | 1193509850 | 34900 | 34950 | 34950 | 34900 | 2133 |
| 557 | 20231221 | 091700 | 1118996100 | 34900 | 34950 | 34950 | 34900 | 1074 |
| 558 | 20231221 | 091600 | 1081473150 | 34950 | 34900 | 34950 | 34900 | 527 |
| 559 | 20231221 | 091500 | 1063070950 | 34950 | 34900 | 34950 | 34900 | 716 |
| 560 | 20231221 | 091400 | 1038073550 | 34950 | 34950 | 34950 | 34900 | 2028 |
| 561 | 20231221 | 091300 | 967197100 | 34950 | 34950 | 35000 | 34950 | 427 |
| 562 | 20231221 | 091200 | 952266400 | 34950 | 34950 | 35000 | 34950 | 706 |
| 563 | 20231221 | 091100 | 927585150 | 34950 | 34950 | 34950 | 34900 | 4333 |
| 564 | 20231221 | 091000 | 776147900 | 34900 | 34950 | 34950 | 34900 | 511 |
| 565 | 20231221 | 090900 | 758291200 | 34950 | 34900 | 34950 | 34900 | 559 |
| 566 | 20231221 | 090800 | 738766900 | 34950 | 34950 | 34950 | 34900 | 773 |
| 567 | 20231221 | 090700 | 711750700 | 34950 | 34900 | 34950 | 34850 | 2596 |
| 568 | 20231221 | 090600 | 621150450 | 34900 | 34950 | 34950 | 34850 | 1311 |
| 569 | 20231221 | 090500 | 575398850 | 34950 | 34900 | 34950 | 34850 | 2326 |
| 570 | 20231221 | 090400 | 494220700 | 34850 | 34950 | 34950 | 34850 | 2018 |
| 571 | 20231221 | 090300 | 423828050 | 34950 | 34950 | 34950 | 34900 | 466 |
| 572 | 20231221 | 090200 | 407547550 | 34950 | 34950 | 35000 | 34900 | 3379 |
| 573 | 20231221 | 090100 | 289433100 | 35000 | 34850 | 35000 | 34850 | 2605 |
| 574 | 20231221 | 090000 | 198468550 | 34800 | 34900 | 34900 | 34800 | 5687 |