32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 3 | 20231221 | 184400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20231221 | 184300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20231221 | 184200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20231221 | 184100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20231221 | 184000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20231221 | 183900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20231221 | 183800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20231221 | 183700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20231221 | 183600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20231221 | 183500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20231221 | 183400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20231221 | 183300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20231221 | 183200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20231221 | 183100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20231221 | 183000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20231221 | 182900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20231221 | 182800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20231221 | 182700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20231221 | 182600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20231221 | 182500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20231221 | 182400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20231221 | 182300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20231221 | 182200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20231221 | 182100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20231221 | 182000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20231221 | 181900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20231221 | 181800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20231221 | 181700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20231221 | 181600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20231221 | 181500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 33 | 20231221 | 181400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20231221 | 181300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20231221 | 181200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20231221 | 181100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20231221 | 181000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20231221 | 180900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20231221 | 180800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20231221 | 180700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20231221 | 180600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20231221 | 180500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20231221 | 180400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20231221 | 180300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20231221 | 180200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20231221 | 180100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20231221 | 180000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20231221 | 175900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20231221 | 175800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20231221 | 175700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20231221 | 175600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20231221 | 175500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20231221 | 175400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20231221 | 175300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20231221 | 175200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20231221 | 175100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20231221 | 175000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20231221 | 174900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20231221 | 174800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20231221 | 174700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20231221 | 174600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20231221 | 174500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 63 | 20231221 | 174400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20231221 | 174300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20231221 | 174200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20231221 | 174100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20231221 | 174000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20231221 | 173900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20231221 | 173800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20231221 | 173700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20231221 | 173600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20231221 | 173500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20231221 | 173400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20231221 | 173300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20231221 | 173200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20231221 | 173100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20231221 | 173000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20231221 | 172900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20231221 | 172800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20231221 | 172700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20231221 | 172600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20231221 | 172500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20231221 | 172400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20231221 | 172300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20231221 | 172200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20231221 | 172100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20231221 | 172000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20231221 | 171900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20231221 | 171800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20231221 | 171700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20231221 | 171600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20231221 | 171500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 93 | 20231221 | 171400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20231221 | 171300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20231221 | 171200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20231221 | 171100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20231221 | 171000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20231221 | 170900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20231221 | 170800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20231221 | 170700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20231221 | 170600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20231221 | 170500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20231221 | 170400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20231221 | 170300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20231221 | 170200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20231221 | 170100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20231221 | 170000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20231221 | 165900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20231221 | 165800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20231221 | 165700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20231221 | 165600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20231221 | 165500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20231221 | 165400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20231221 | 165300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20231221 | 165200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20231221 | 165100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20231221 | 165000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20231221 | 164900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20231221 | 164800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20231221 | 164700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20231221 | 164600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20231221 | 164500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 123 | 20231221 | 164400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20231221 | 164300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20231221 | 164200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20231221 | 164100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20231221 | 164000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20231221 | 163900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20231221 | 163800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20231221 | 163700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20231221 | 163600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20231221 | 163500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20231221 | 163400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20231221 | 163300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20231221 | 163200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20231221 | 163100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20231221 | 163000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20231221 | 162900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20231221 | 162800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20231221 | 162700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20231221 | 162600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20231221 | 162500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20231221 | 162400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20231221 | 162300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20231221 | 162200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20231221 | 162100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20231221 | 162000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20231221 | 161900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20231221 | 161800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20231221 | 161700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20231221 | 161600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20231221 | 161500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 153 | 20231221 | 161400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20231221 | 161300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20231221 | 161200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20231221 | 161100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20231221 | 161000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20231221 | 160900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20231221 | 160800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20231221 | 160700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20231221 | 160600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20231221 | 160500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20231221 | 160400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20231221 | 160300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20231221 | 160200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20231221 | 160100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20231221 | 160000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20231221 | 155900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20231221 | 155800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20231221 | 155700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20231221 | 155600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20231221 | 155500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20231221 | 155400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20231221 | 155300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20231221 | 155200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20231221 | 155100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20231221 | 155000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20231221 | 154900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20231221 | 154800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20231221 | 154700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20231221 | 154600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20231221 | 154500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 183 | 20231221 | 154400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20231221 | 154300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20231221 | 154200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20231221 | 154100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20231221 | 154000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20231221 | 153900 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20231221 | 153800 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20231221 | 153700 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20231221 | 153600 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20231221 | 153500 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20231221 | 153400 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20231221 | 153300 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20231221 | 153200 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20231221 | 153100 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20231221 | 153000 | 10878297400 | 35800 | 35800 | 35800 | 35800 | 7198 |
| 198 | 20231221 | 152900 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20231221 | 152800 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20231221 | 152700 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20231221 | 152600 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20231221 | 152500 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20231221 | 152400 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20231221 | 152300 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20231221 | 152200 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20231221 | 152100 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20231221 | 152000 | 10620609000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20231221 | 151900 | 10620609000 | 35700 | 35750 | 35800 | 35650 | 1007 |
| 209 | 20231221 | 151800 | 10584643850 | 35750 | 35750 | 35800 | 35700 | 512 |
| 210 | 20231221 | 151700 | 10566354950 | 35750 | 35700 | 35750 | 35650 | 604 |
| 211 | 20231221 | 151600 | 10544789600 | 35650 | 35650 | 35750 | 35650 | 834 |
| 212 | 20231221 | 151500 | 10515035500 | 35700 | 35650 | 35750 | 35650 | 183 |
| 213 | 20231221 | 151400 | 10508502050 | 35750 | 35750 | 35750 | 35650 | 911 |
| 214 | 20231221 | 151300 | 10475974800 | 35650 | 35700 | 35750 | 35650 | 395 |
| 215 | 20231221 | 151200 | 10461872050 | 35800 | 35850 | 35850 | 35700 | 292 |
| 216 | 20231221 | 151100 | 10451442350 | 35700 | 35850 | 35850 | 35700 | 287 |
| 217 | 20231221 | 151000 | 10441182950 | 35750 | 35800 | 35850 | 35750 | 452 |
| 218 | 20231221 | 150900 | 10425016200 | 35800 | 35850 | 35850 | 35800 | 198 |
| 219 | 20231221 | 150800 | 10417924250 | 35800 | 35850 | 35850 | 35800 | 106 |
| 220 | 20231221 | 150700 | 10414126950 | 35800 | 35800 | 35850 | 35750 | 865 |
| 221 | 20231221 | 150600 | 10383152300 | 35750 | 35750 | 35800 | 35750 | 86 |
| 222 | 20231221 | 150500 | 10380075100 | 35750 | 35800 | 35800 | 35700 | 46 |
| 223 | 20231221 | 150400 | 10378430650 | 35700 | 35750 | 35800 | 35700 | 379 |
| 224 | 20231221 | 150300 | 10364880350 | 35700 | 35750 | 35800 | 35650 | 907 |
| 225 | 20231221 | 150200 | 10332464650 | 35700 | 35700 | 35750 | 35700 | 288 |
| 226 | 20231221 | 150100 | 10322179850 | 35700 | 35800 | 35800 | 35700 | 1701 |
| 227 | 20231221 | 150000 | 10261447150 | 35700 | 35800 | 35800 | 35700 | 253 |
| 228 | 20231221 | 145900 | 10252395850 | 35800 | 35800 | 35800 | 35700 | 456 |
| 229 | 20231221 | 145800 | 10236076400 | 35750 | 35750 | 35800 | 35750 | 362 |
| 230 | 20231221 | 145700 | 10223133950 | 35700 | 35750 | 35800 | 35700 | 353 |
| 231 | 20231221 | 145600 | 10210519450 | 35750 | 35800 | 35800 | 35750 | 315 |
| 232 | 20231221 | 145500 | 10199258000 | 35800 | 35800 | 35800 | 35700 | 354 |
| 233 | 20231221 | 145400 | 10186597750 | 35800 | 35750 | 35800 | 35700 | 310 |
| 234 | 20231221 | 145300 | 10175525700 | 35800 | 35700 | 35800 | 35700 | 241 |
| 235 | 20231221 | 145200 | 10166905900 | 35700 | 35800 | 35800 | 35700 | 252 |
| 236 | 20231221 | 145100 | 10157896700 | 35800 | 35800 | 35850 | 35750 | 518 |
| 237 | 20231221 | 145000 | 10139360050 | 35800 | 35800 | 35850 | 35800 | 255 |
| 238 | 20231221 | 144900 | 10130230350 | 35800 | 35850 | 35850 | 35800 | 252 |
| 239 | 20231221 | 144800 | 10121202500 | 35750 | 35800 | 35850 | 35750 | 236 |
| 240 | 20231221 | 144700 | 10112757450 | 35800 | 35850 | 35850 | 35800 | 154 |
| 241 | 20231221 | 144600 | 10107243200 | 35750 | 35800 | 35850 | 35750 | 360 |
| 242 | 20231221 | 144500 | 10094361550 | 35800 | 35850 | 35900 | 35800 | 110 |
| 243 | 20231221 | 144400 | 10090420500 | 35850 | 35800 | 35900 | 35750 | 758 |
| 244 | 20231221 | 144300 | 10063270300 | 35800 | 35900 | 35900 | 35800 | 100 |
| 245 | 20231221 | 144200 | 10059689250 | 35900 | 35800 | 35900 | 35750 | 819 |
| 246 | 20231221 | 144100 | 10030371900 | 35800 | 35900 | 35900 | 35800 | 304 |
| 247 | 20231221 | 144000 | 10019481600 | 35850 | 35850 | 35900 | 35800 | 231 |
| 248 | 20231221 | 143900 | 10011200750 | 35850 | 35900 | 35900 | 35800 | 264 |
| 249 | 20231221 | 143800 | 10001734350 | 35850 | 35850 | 35850 | 35800 | 660 |
| 250 | 20231221 | 143700 | 9978073550 | 35850 | 35800 | 35850 | 35750 | 233 |
| 251 | 20231221 | 143600 | 9969737250 | 35800 | 35800 | 35850 | 35750 | 302 |
| 252 | 20231221 | 143500 | 9958927550 | 35850 | 35800 | 35850 | 35750 | 421 |
| 253 | 20231221 | 143400 | 9943859100 | 35850 | 35850 | 35850 | 35800 | 88 |
| 254 | 20231221 | 143300 | 9940706600 | 35850 | 35800 | 35900 | 35800 | 1840 |
| 255 | 20231221 | 143200 | 9874733150 | 35800 | 35750 | 35850 | 35750 | 1534 |
| 256 | 20231221 | 143100 | 9819824500 | 35750 | 35750 | 35800 | 35750 | 151 |
| 257 | 20231221 | 143000 | 9814422950 | 35750 | 35800 | 35800 | 35750 | 329 |
| 258 | 20231221 | 142900 | 9802658550 | 35800 | 35750 | 35800 | 35750 | 451 |
| 259 | 20231221 | 142800 | 9786528700 | 35750 | 35750 | 35800 | 35750 | 139 |
| 260 | 20231221 | 142700 | 9781559000 | 35800 | 35750 | 35800 | 35750 | 448 |
| 261 | 20231221 | 142600 | 9765533550 | 35800 | 35800 | 35850 | 35750 | 180 |
| 262 | 20231221 | 142500 | 9759090900 | 35850 | 35800 | 35850 | 35800 | 384 |
| 263 | 20231221 | 142400 | 9745336800 | 35800 | 35800 | 35850 | 35800 | 246 |
| 264 | 20231221 | 142300 | 9736529000 | 35800 | 35850 | 35850 | 35800 | 402 |
| 265 | 20231221 | 142200 | 9722132300 | 35800 | 35850 | 35850 | 35800 | 51 |
| 266 | 20231221 | 142100 | 9720305200 | 35800 | 35800 | 35850 | 35800 | 360 |
| 267 | 20231221 | 142000 | 9707403050 | 35800 | 35850 | 35900 | 35800 | 211 |
| 268 | 20231221 | 141900 | 9699838100 | 35850 | 35850 | 35900 | 35850 | 79 |
| 269 | 20231221 | 141800 | 9697003300 | 35800 | 35900 | 35900 | 35800 | 342 |
| 270 | 20231221 | 141700 | 9684748150 | 35900 | 35900 | 35950 | 35800 | 439 |
| 271 | 20231221 | 141600 | 9669001550 | 35950 | 35800 | 35950 | 35800 | 1314 |
| 272 | 20231221 | 141500 | 9621869000 | 35850 | 35850 | 35900 | 35800 | 1541 |
| 273 | 20231221 | 141400 | 9566680750 | 35800 | 35950 | 35950 | 35800 | 513 |
| 274 | 20231221 | 141300 | 9548276150 | 35900 | 35950 | 35950 | 35850 | 256 |
| 275 | 20231221 | 141200 | 9539086700 | 35900 | 35900 | 35950 | 35850 | 207 |
| 276 | 20231221 | 141100 | 9531650150 | 35850 | 35950 | 35950 | 35850 | 1624 |
| 277 | 20231221 | 141000 | 9473414900 | 35950 | 35950 | 36000 | 35900 | 662 |
| 278 | 20231221 | 140900 | 9449631000 | 36000 | 36000 | 36100 | 35950 | 817 |
| 279 | 20231221 | 140800 | 9420218500 | 36000 | 36100 | 36100 | 36000 | 696 |
| 280 | 20231221 | 140700 | 9395125550 | 36050 | 36050 | 36100 | 36050 | 566 |
| 281 | 20231221 | 140600 | 9374713300 | 36050 | 36050 | 36100 | 36050 | 132 |
| 282 | 20231221 | 140500 | 9369953950 | 36050 | 36000 | 36050 | 36000 | 950 |
| 283 | 20231221 | 140400 | 9335732250 | 36000 | 36050 | 36100 | 36000 | 736 |
| 284 | 20231221 | 140300 | 9309205800 | 36050 | 36050 | 36100 | 36050 | 331 |
| 285 | 20231221 | 140200 | 9297267500 | 36050 | 36100 | 36100 | 36050 | 275 |
| 286 | 20231221 | 140100 | 9287346650 | 36100 | 36100 | 36100 | 36050 | 448 |
| 287 | 20231221 | 140000 | 9271174100 | 36100 | 36050 | 36100 | 36050 | 135 |
| 288 | 20231221 | 135900 | 9266303500 | 36050 | 36100 | 36100 | 36050 | 622 |
| 289 | 20231221 | 135800 | 9243865400 | 36100 | 36100 | 36100 | 36100 | 177 |
| 290 | 20231221 | 135700 | 9237475700 | 36100 | 36100 | 36100 | 36050 | 87 |
| 291 | 20231221 | 135600 | 9234335150 | 36100 | 36150 | 36150 | 36050 | 627 |
| 292 | 20231221 | 135500 | 9211711750 | 36150 | 36100 | 36200 | 36050 | 292 |
| 293 | 20231221 | 135400 | 9201171200 | 36100 | 36100 | 36200 | 36100 | 251 |
| 294 | 20231221 | 135300 | 9192092450 | 36100 | 36150 | 36200 | 36050 | 2979 |
| 295 | 20231221 | 135200 | 9084609950 | 36200 | 36150 | 36200 | 36150 | 243 |
| 296 | 20231221 | 135100 | 9075816800 | 36150 | 36200 | 36200 | 36150 | 154 |
| 297 | 20231221 | 135000 | 9070243750 | 36200 | 36250 | 36250 | 36150 | 1542 |
| 298 | 20231221 | 134900 | 9014428800 | 36250 | 36250 | 36250 | 36200 | 181 |
| 299 | 20231221 | 134800 | 9007872800 | 36250 | 36250 | 36250 | 36250 | 227 |
| 300 | 20231221 | 134700 | 8999644050 | 36250 | 36250 | 36250 | 36200 | 118 |
| 301 | 20231221 | 134600 | 8995366700 | 36250 | 36250 | 36250 | 36200 | 237 |
| 302 | 20231221 | 134500 | 8986779300 | 36250 | 36200 | 36250 | 36200 | 147 |
| 303 | 20231221 | 134400 | 8981450600 | 36200 | 36250 | 36250 | 36200 | 68 |
| 304 | 20231221 | 134300 | 8978985700 | 36250 | 36250 | 36250 | 36250 | 163 |
| 305 | 20231221 | 134200 | 8973076950 | 36250 | 36200 | 36250 | 36200 | 58 |
| 306 | 20231221 | 134100 | 8970974600 | 36250 | 36250 | 36250 | 36200 | 178 |
| 307 | 20231221 | 134000 | 8964522600 | 36250 | 36250 | 36250 | 36200 | 223 |
| 308 | 20231221 | 133900 | 8956440600 | 36250 | 36200 | 36300 | 36200 | 316 |
| 309 | 20231221 | 133800 | 8944987950 | 36300 | 36250 | 36300 | 36250 | 218 |
| 310 | 20231221 | 133700 | 8937082550 | 36300 | 36200 | 36300 | 36200 | 171 |
| 311 | 20231221 | 133600 | 8930877300 | 36300 | 36300 | 36300 | 36250 | 587 |
| 312 | 20231221 | 133500 | 8909590400 | 36350 | 36350 | 36350 | 36300 | 994 |
| 313 | 20231221 | 133400 | 8873499450 | 36350 | 36350 | 36350 | 36350 | 141 |
| 314 | 20231221 | 133300 | 8868374100 | 36350 | 36350 | 36350 | 36300 | 326 |
| 315 | 20231221 | 133200 | 8856524050 | 36350 | 36350 | 36350 | 36350 | 141 |
| 316 | 20231221 | 133100 | 8851398700 | 36300 | 36350 | 36350 | 36300 | 119 |
| 317 | 20231221 | 133000 | 8847073100 | 36350 | 36350 | 36350 | 36300 | 340 |
| 318 | 20231221 | 132900 | 8834719900 | 36350 | 36350 | 36350 | 36300 | 255 |
| 319 | 20231221 | 132800 | 8825451150 | 36350 | 36350 | 36350 | 36350 | 429 |
| 320 | 20231221 | 132700 | 8809857000 | 36350 | 36350 | 36350 | 36350 | 119 |
| 321 | 20231221 | 132600 | 8805531350 | 36350 | 36300 | 36350 | 36300 | 130 |
| 322 | 20231221 | 132500 | 8800806400 | 36350 | 36350 | 36350 | 36300 | 183 |
| 323 | 20231221 | 132400 | 8794154850 | 36350 | 36350 | 36350 | 36300 | 153 |
| 324 | 20231221 | 132300 | 8788593600 | 36350 | 36350 | 36350 | 36300 | 93 |
| 325 | 20231221 | 132200 | 8785213100 | 36350 | 36350 | 36350 | 36300 | 533 |
| 326 | 20231221 | 132100 | 8765850400 | 36350 | 36350 | 36350 | 36350 | 419 |
| 327 | 20231221 | 132000 | 8750619750 | 36350 | 36350 | 36350 | 36300 | 115 |
| 328 | 20231221 | 131900 | 8746442100 | 36350 | 36350 | 36350 | 36300 | 216 |
| 329 | 20231221 | 131800 | 8738590550 | 36350 | 36350 | 36350 | 36350 | 109 |
| 330 | 20231221 | 131700 | 8734628400 | 36300 | 36300 | 36350 | 36300 | 410 |
| 331 | 20231221 | 131600 | 8719730850 | 36350 | 36350 | 36350 | 36300 | 126 |
| 332 | 20231221 | 131500 | 8715151200 | 36350 | 36350 | 36350 | 36300 | 254 |
| 333 | 20231221 | 131400 | 8705918400 | 36350 | 36300 | 36350 | 36300 | 109 |
| 334 | 20231221 | 131300 | 8701958600 | 36300 | 36350 | 36350 | 36300 | 190 |
| 335 | 20231221 | 131200 | 8695052150 | 36350 | 36350 | 36350 | 36300 | 145 |
| 336 | 20231221 | 131100 | 8689782550 | 36350 | 36350 | 36350 | 36350 | 171 |
| 337 | 20231221 | 131000 | 8683566700 | 36350 | 36300 | 36350 | 36300 | 169 |
| 338 | 20231221 | 130900 | 8677425100 | 36350 | 36350 | 36350 | 36300 | 155 |
| 339 | 20231221 | 130800 | 8671790900 | 36350 | 36350 | 36350 | 36300 | 99 |
| 340 | 20231221 | 130700 | 8668193550 | 36350 | 36300 | 36350 | 36300 | 178 |
| 341 | 20231221 | 130600 | 8661730500 | 36350 | 36350 | 36350 | 36300 | 670 |
| 342 | 20231221 | 130500 | 8637402700 | 36350 | 36300 | 36350 | 36300 | 969 |
| 343 | 20231221 | 130400 | 8602223050 | 36300 | 36250 | 36300 | 36250 | 236 |
| 344 | 20231221 | 130300 | 8593657250 | 36300 | 36200 | 36300 | 36200 | 161 |
| 345 | 20231221 | 130200 | 8587814500 | 36300 | 36200 | 36300 | 36200 | 540 |
| 346 | 20231221 | 130100 | 8568256200 | 36250 | 36200 | 36250 | 36200 | 976 |
| 347 | 20231221 | 130000 | 8532921950 | 36200 | 36150 | 36200 | 36150 | 569 |
| 348 | 20231221 | 125900 | 8512345350 | 36200 | 36200 | 36200 | 36150 | 134 |
| 349 | 20231221 | 125800 | 8507496300 | 36200 | 36150 | 36200 | 36150 | 323 |
| 350 | 20231221 | 125700 | 8495809300 | 36200 | 36250 | 36250 | 36150 | 505 |
| 351 | 20231221 | 125600 | 8477527000 | 36250 | 36350 | 36350 | 36200 | 131 |
| 352 | 20231221 | 125500 | 8472773400 | 36350 | 36350 | 36350 | 36200 | 1379 |
| 353 | 20231221 | 125400 | 8422730400 | 36350 | 36350 | 36350 | 36350 | 48 |
| 354 | 20231221 | 125300 | 8420985600 | 36350 | 36350 | 36350 | 36300 | 386 |
| 355 | 20231221 | 125200 | 8406954900 | 36350 | 36350 | 36350 | 36350 | 110 |
| 356 | 20231221 | 125100 | 8402956400 | 36350 | 36300 | 36350 | 36300 | 183 |
| 357 | 20231221 | 125000 | 8396307500 | 36350 | 36450 | 36450 | 36300 | 329 |
| 358 | 20231221 | 124900 | 8384336800 | 36450 | 36350 | 36450 | 36350 | 267 |
| 359 | 20231221 | 124800 | 8374615100 | 36400 | 36350 | 36450 | 36350 | 184 |
| 360 | 20231221 | 124700 | 8367917900 | 36450 | 36450 | 36450 | 36300 | 906 |
| 361 | 20231221 | 124600 | 8334900450 | 36300 | 36450 | 36450 | 36300 | 1635 |
| 362 | 20231221 | 124500 | 8275441850 | 36450 | 36450 | 36450 | 36350 | 263 |
| 363 | 20231221 | 124400 | 8265861050 | 36350 | 36450 | 36450 | 36350 | 371 |
| 364 | 20231221 | 124300 | 8252355700 | 36400 | 36450 | 36450 | 36350 | 154 |
| 365 | 20231221 | 124200 | 8246743700 | 36400 | 36450 | 36450 | 36400 | 192 |
| 366 | 20231221 | 124100 | 8239749850 | 36450 | 36400 | 36450 | 36350 | 350 |
| 367 | 20231221 | 124000 | 8227008700 | 36400 | 36350 | 36400 | 36350 | 244 |
| 368 | 20231221 | 123900 | 8218130500 | 36350 | 36400 | 36400 | 36300 | 182 |
| 369 | 20231221 | 123800 | 8211511850 | 36300 | 36400 | 36400 | 36300 | 601 |
| 370 | 20231221 | 123700 | 8189666450 | 36400 | 36350 | 36450 | 36350 | 162 |
| 371 | 20231221 | 123600 | 8183771350 | 36350 | 36450 | 36450 | 36350 | 293 |
| 372 | 20231221 | 123500 | 8173104650 | 36450 | 36450 | 36450 | 36350 | 200 |
| 373 | 20231221 | 123400 | 8165818450 | 36350 | 36350 | 36450 | 36350 | 232 |
| 374 | 20231221 | 123300 | 8157369050 | 36350 | 36400 | 36500 | 36350 | 393 |
| 375 | 20231221 | 123200 | 8143052150 | 36500 | 36400 | 36500 | 36400 | 231 |
| 376 | 20231221 | 123100 | 8134632950 | 36400 | 36400 | 36400 | 36350 | 182 |
| 377 | 20231221 | 123000 | 8128008950 | 36400 | 36400 | 36400 | 36350 | 96 |
| 378 | 20231221 | 122900 | 8124516100 | 36400 | 36400 | 36400 | 36350 | 212 |
| 379 | 20231221 | 122800 | 8116801450 | 36400 | 36500 | 36500 | 36300 | 497 |
| 380 | 20231221 | 122700 | 8098705350 | 36500 | 36450 | 36500 | 36350 | 396 |
| 381 | 20231221 | 122600 | 8084270300 | 36450 | 36450 | 36450 | 36450 | 187 |
| 382 | 20231221 | 122500 | 8077454150 | 36450 | 36450 | 36450 | 36400 | 184 |
| 383 | 20231221 | 122400 | 8070749300 | 36450 | 36450 | 36450 | 36350 | 357 |
| 384 | 20231221 | 122300 | 8057750850 | 36450 | 36400 | 36450 | 36400 | 177 |
| 385 | 20231221 | 122200 | 8051306600 | 36400 | 36350 | 36400 | 36350 | 88 |
| 386 | 20231221 | 122100 | 8048104000 | 36400 | 36350 | 36400 | 36350 | 126 |
| 387 | 20231221 | 122000 | 8043523100 | 36350 | 36400 | 36400 | 36350 | 321 |
| 388 | 20231221 | 121900 | 8031848500 | 36400 | 36350 | 36400 | 36300 | 227 |
| 389 | 20231221 | 121800 | 8023597700 | 36350 | 36400 | 36400 | 36300 | 261 |
| 390 | 20231221 | 121700 | 8014107100 | 36400 | 36400 | 36500 | 36400 | 2242 |
| 391 | 20231221 | 121600 | 7932491800 | 36500 | 36500 | 36500 | 36450 | 661 |
| 392 | 20231221 | 121500 | 7908392150 | 36450 | 36500 | 36500 | 36450 | 174 |
| 393 | 20231221 | 121400 | 7902044650 | 36500 | 36500 | 36500 | 36450 | 243 |
| 394 | 20231221 | 121300 | 7893176900 | 36500 | 36500 | 36500 | 36450 | 238 |
| 395 | 20231221 | 121200 | 7884494900 | 36450 | 36500 | 36500 | 36450 | 624 |
| 396 | 20231221 | 121100 | 7861739750 | 36500 | 36500 | 36500 | 36450 | 152 |
| 397 | 20231221 | 121000 | 7856193000 | 36450 | 36500 | 36500 | 36450 | 244 |
| 398 | 20231221 | 120900 | 7847287050 | 36500 | 36500 | 36500 | 36450 | 191 |
| 399 | 20231221 | 120800 | 7840315600 | 36500 | 36500 | 36500 | 36450 | 208 |
| 400 | 20231221 | 120700 | 7832724350 | 36500 | 36500 | 36500 | 36450 | 361 |
| 401 | 20231221 | 120600 | 7819557850 | 36500 | 36500 | 36500 | 36450 | 258 |
| 402 | 20231221 | 120500 | 7810140950 | 36500 | 36500 | 36500 | 36450 | 114 |
| 403 | 20231221 | 120400 | 7805980250 | 36500 | 36500 | 36500 | 36500 | 75 |
| 404 | 20231221 | 120300 | 7803242750 | 36500 | 36500 | 36500 | 36500 | 201 |
| 405 | 20231221 | 120200 | 7795906250 | 36450 | 36500 | 36500 | 36450 | 337 |
| 406 | 20231221 | 120100 | 7783606900 | 36500 | 36500 | 36500 | 36450 | 340 |
| 407 | 20231221 | 120000 | 7771198400 | 36450 | 36450 | 36500 | 36450 | 134 |
| 408 | 20231221 | 115900 | 7766307550 | 36450 | 36500 | 36500 | 36450 | 187 |
| 409 | 20231221 | 115800 | 7759483450 | 36450 | 36500 | 36500 | 36450 | 108 |
| 410 | 20231221 | 115700 | 7755543350 | 36500 | 36500 | 36500 | 36450 | 242 |
| 411 | 20231221 | 115600 | 7746714950 | 36500 | 36500 | 36500 | 36400 | 417 |
| 412 | 20231221 | 115500 | 7731508700 | 36450 | 36500 | 36500 | 36450 | 155 |
| 413 | 20231221 | 115400 | 7725853800 | 36500 | 36500 | 36550 | 36450 | 310 |
| 414 | 20231221 | 115300 | 7714533500 | 36500 | 36500 | 36550 | 36450 | 779 |
| 415 | 20231221 | 115200 | 7686096500 | 36500 | 36500 | 36500 | 36450 | 151 |
| 416 | 20231221 | 115100 | 7680587200 | 36500 | 36450 | 36500 | 36450 | 126 |
| 417 | 20231221 | 115000 | 7675990250 | 36450 | 36500 | 36500 | 36450 | 314 |
| 418 | 20231221 | 114900 | 7664534500 | 36450 | 36500 | 36500 | 36450 | 242 |
| 419 | 20231221 | 114800 | 7655703450 | 36500 | 36450 | 36500 | 36400 | 583 |
| 420 | 20231221 | 114700 | 7634436450 | 36550 | 36450 | 36550 | 36450 | 69 |
| 421 | 20231221 | 114600 | 7631914700 | 36500 | 36400 | 36500 | 36400 | 749 |
| 422 | 20231221 | 114500 | 7604577000 | 36500 | 36450 | 36550 | 36450 | 585 |
| 423 | 20231221 | 114400 | 7583233700 | 36500 | 36500 | 36500 | 36450 | 164 |
| 424 | 20231221 | 114300 | 7577247800 | 36500 | 36450 | 36500 | 36400 | 89 |
| 425 | 20231221 | 114200 | 7574002950 | 36450 | 36450 | 36450 | 36450 | 384 |
| 426 | 20231221 | 114100 | 7560006150 | 36500 | 36500 | 36550 | 36450 | 220 |
| 427 | 20231221 | 114000 | 7551975650 | 36500 | 36550 | 36550 | 36500 | 1092 |
| 428 | 20231221 | 113900 | 7512090950 | 36550 | 36500 | 36600 | 36500 | 355 |
| 429 | 20231221 | 113800 | 7499115300 | 36550 | 36500 | 36550 | 36500 | 339 |
| 430 | 20231221 | 113700 | 7486726700 | 36550 | 36450 | 36550 | 36450 | 1129 |
| 431 | 20231221 | 113600 | 7445524400 | 36450 | 36500 | 36500 | 36400 | 247 |
| 432 | 20231221 | 113500 | 7436518350 | 36500 | 36450 | 36500 | 36400 | 1793 |
| 433 | 20231221 | 113400 | 7371147850 | 36450 | 36350 | 36450 | 36300 | 586 |
| 434 | 20231221 | 113300 | 7349840450 | 36300 | 36350 | 36400 | 36300 | 195 |
| 435 | 20231221 | 113200 | 7342750400 | 36350 | 36350 | 36350 | 36250 | 302 |
| 436 | 20231221 | 113100 | 7331785950 | 36350 | 36150 | 36350 | 36150 | 391 |
| 437 | 20231221 | 113000 | 7317623000 | 36150 | 36150 | 36200 | 36150 | 351 |
| 438 | 20231221 | 112900 | 7304933850 | 36150 | 36200 | 36250 | 36150 | 334 |
| 439 | 20231221 | 112800 | 7292849150 | 36150 | 36150 | 36200 | 36150 | 260 |
| 440 | 20231221 | 112700 | 7283444550 | 36200 | 36200 | 36200 | 36150 | 469 |
| 441 | 20231221 | 112600 | 7266484350 | 36150 | 36200 | 36200 | 36150 | 443 |
| 442 | 20231221 | 112500 | 7250460300 | 36200 | 36250 | 36250 | 36200 | 859 |
| 443 | 20231221 | 112400 | 7219333150 | 36350 | 36350 | 36350 | 36300 | 620 |
| 444 | 20231221 | 112300 | 7196818250 | 36350 | 36400 | 36400 | 36350 | 278 |
| 445 | 20231221 | 112200 | 7186708850 | 36400 | 36400 | 36450 | 36350 | 409 |
| 446 | 20231221 | 112100 | 7171823500 | 36350 | 36350 | 36400 | 36350 | 240 |
| 447 | 20231221 | 112000 | 7163091500 | 36350 | 36400 | 36400 | 36350 | 205 |
| 448 | 20231221 | 111900 | 7155631450 | 36400 | 36300 | 36400 | 36300 | 495 |
| 449 | 20231221 | 111800 | 7137644150 | 36300 | 36300 | 36350 | 36300 | 198 |
| 450 | 20231221 | 111700 | 7130448950 | 36300 | 36300 | 36350 | 36300 | 97 |
| 451 | 20231221 | 111600 | 7126924050 | 36350 | 36350 | 36350 | 36300 | 361 |
| 452 | 20231221 | 111500 | 7113808550 | 36300 | 36350 | 36350 | 36300 | 211 |
| 453 | 20231221 | 111400 | 7106146100 | 36350 | 36350 | 36350 | 36350 | 135 |
| 454 | 20231221 | 111300 | 7101238850 | 36350 | 36400 | 36400 | 36300 | 251 |
| 455 | 20231221 | 111200 | 7092106250 | 36350 | 36350 | 36400 | 36350 | 917 |
| 456 | 20231221 | 111100 | 7058735700 | 36350 | 36300 | 36400 | 36300 | 157 |
| 457 | 20231221 | 111000 | 7053028800 | 36350 | 36300 | 36350 | 36300 | 720 |
| 458 | 20231221 | 110900 | 7026869050 | 36350 | 36300 | 36350 | 36250 | 569 |
| 459 | 20231221 | 110800 | 7006209950 | 36300 | 36350 | 36350 | 36300 | 30 |
| 460 | 20231221 | 110700 | 7005119850 | 36300 | 36350 | 36350 | 36300 | 74 |
| 461 | 20231221 | 110600 | 7002430050 | 36300 | 36300 | 36350 | 36300 | 906 |
| 462 | 20231221 | 110500 | 6969503650 | 36350 | 36300 | 36350 | 36250 | 309 |
| 463 | 20231221 | 110400 | 6958286500 | 36300 | 36250 | 36300 | 36200 | 1263 |
| 464 | 20231221 | 110300 | 6912462450 | 36200 | 36150 | 36300 | 36100 | 580 |
| 465 | 20231221 | 110200 | 6891470650 | 36150 | 36150 | 36250 | 36100 | 490 |
| 466 | 20231221 | 110100 | 6873743150 | 36150 | 36250 | 36300 | 36150 | 317 |
| 467 | 20231221 | 110000 | 6862269300 | 36250 | 36100 | 36250 | 36050 | 1360 |
| 468 | 20231221 | 105900 | 6813142550 | 36150 | 36300 | 36300 | 36100 | 1439 |
| 469 | 20231221 | 105800 | 6761015500 | 36250 | 36300 | 36300 | 36250 | 565 |
| 470 | 20231221 | 105700 | 6740519050 | 36300 | 36250 | 36300 | 36150 | 455 |
| 471 | 20231221 | 105600 | 6724019200 | 36250 | 36100 | 36350 | 36100 | 358 |
| 472 | 20231221 | 105500 | 6711042600 | 36100 | 36350 | 36350 | 36100 | 1255 |
| 473 | 20231221 | 105400 | 6665564350 | 36300 | 36300 | 36300 | 36150 | 774 |
| 474 | 20231221 | 105300 | 6637515900 | 36350 | 36300 | 36350 | 36150 | 1407 |
| 475 | 20231221 | 105200 | 6586509750 | 36350 | 36350 | 36350 | 36250 | 1032 |
| 476 | 20231221 | 105100 | 6549017250 | 36350 | 36350 | 36350 | 36300 | 429 |
| 477 | 20231221 | 105000 | 6533426600 | 36300 | 36200 | 36300 | 36150 | 806 |
| 478 | 20231221 | 104900 | 6504217800 | 36200 | 36200 | 36250 | 36150 | 332 |
| 479 | 20231221 | 104800 | 6492198250 | 36250 | 36200 | 36250 | 36100 | 1399 |
| 480 | 20231221 | 104700 | 6441507800 | 36250 | 36300 | 36350 | 36250 | 886 |
| 481 | 20231221 | 104600 | 6409351750 | 36350 | 36400 | 36400 | 36250 | 469 |
| 482 | 20231221 | 104500 | 6392316550 | 36350 | 36400 | 36500 | 36300 | 307 |
| 483 | 20231221 | 104400 | 6381142000 | 36500 | 36450 | 36500 | 36450 | 1897 |
| 484 | 20231221 | 104300 | 6311977950 | 36400 | 36400 | 36500 | 36350 | 699 |
| 485 | 20231221 | 104200 | 6286498650 | 36300 | 36300 | 36450 | 36250 | 404 |
| 486 | 20231221 | 104100 | 6271813150 | 36450 | 36250 | 36500 | 36250 | 397 |
| 487 | 20231221 | 104000 | 6257389800 | 36250 | 36150 | 36250 | 36100 | 893 |
| 488 | 20231221 | 103900 | 6225095500 | 36050 | 36050 | 36150 | 36000 | 956 |
| 489 | 20231221 | 103800 | 6190613050 | 36150 | 36150 | 36150 | 36050 | 792 |
| 490 | 20231221 | 103700 | 6162017050 | 36100 | 36250 | 36250 | 36100 | 639 |
| 491 | 20231221 | 103600 | 6138911050 | 36250 | 36400 | 36500 | 36200 | 1345 |
| 492 | 20231221 | 103500 | 6090045050 | 36500 | 36500 | 36500 | 36400 | 752 |
| 493 | 20231221 | 103400 | 6062623350 | 36450 | 36500 | 36500 | 36400 | 1189 |
| 494 | 20231221 | 103300 | 6019283400 | 36450 | 36500 | 36500 | 36400 | 467 |
| 495 | 20231221 | 103200 | 6002269900 | 36500 | 36500 | 36500 | 36350 | 658 |
| 496 | 20231221 | 103100 | 5978296700 | 36500 | 36350 | 36500 | 36350 | 575 |
| 497 | 20231221 | 103000 | 5957324200 | 36400 | 36400 | 36400 | 36200 | 409 |
| 498 | 20231221 | 102900 | 5942448900 | 36400 | 36600 | 36600 | 36200 | 864 |
| 499 | 20231221 | 102800 | 5911075850 | 36500 | 36550 | 36550 | 36350 | 614 |
| 500 | 20231221 | 102700 | 5888685700 | 36550 | 36600 | 36600 | 36350 | 595 |
| 501 | 20231221 | 102600 | 5866950550 | 36600 | 36500 | 36600 | 36400 | 654 |
| 502 | 20231221 | 102500 | 5843051400 | 36500 | 36500 | 36500 | 36400 | 729 |
| 503 | 20231221 | 102400 | 5816453300 | 36500 | 36550 | 36650 | 36400 | 511 |
| 504 | 20231221 | 102300 | 5797776700 | 36600 | 36650 | 36650 | 36500 | 760 |
| 505 | 20231221 | 102200 | 5769981600 | 36650 | 36550 | 36650 | 36550 | 1957 |
| 506 | 20231221 | 102100 | 5698323450 | 36550 | 36550 | 36600 | 36550 | 1218 |
| 507 | 20231221 | 102000 | 5653746650 | 36550 | 36550 | 36600 | 36550 | 1431 |
| 508 | 20231221 | 101900 | 5601439600 | 36550 | 36550 | 36550 | 36500 | 746 |
| 509 | 20231221 | 101800 | 5574182000 | 36500 | 36550 | 36550 | 36450 | 940 |
| 510 | 20231221 | 101700 | 5539850300 | 36550 | 36550 | 36550 | 36500 | 431 |
| 511 | 20231221 | 101600 | 5524097400 | 36600 | 36450 | 36600 | 36450 | 899 |
| 512 | 20231221 | 101500 | 5491287550 | 36450 | 36450 | 36450 | 36400 | 684 |
| 513 | 20231221 | 101400 | 5466364300 | 36450 | 36550 | 36550 | 36450 | 691 |
| 514 | 20231221 | 101300 | 5441139150 | 36550 | 36500 | 36550 | 36500 | 396 |
| 515 | 20231221 | 101200 | 5426669100 | 36550 | 36550 | 36600 | 36500 | 1376 |
| 516 | 20231221 | 101100 | 5376390150 | 36550 | 36450 | 36600 | 36450 | 1017 |
| 517 | 20231221 | 101000 | 5339278000 | 36450 | 36400 | 36450 | 36350 | 1373 |
| 518 | 20231221 | 100900 | 5289325100 | 36400 | 36500 | 36550 | 36400 | 876 |
| 519 | 20231221 | 100800 | 5257360550 | 36500 | 36500 | 36600 | 36500 | 1372 |
| 520 | 20231221 | 100700 | 5207255300 | 36600 | 36650 | 36650 | 36500 | 975 |
| 521 | 20231221 | 100600 | 5171612750 | 36550 | 36650 | 36650 | 36550 | 718 |
| 522 | 20231221 | 100500 | 5145299100 | 36600 | 36650 | 36650 | 36600 | 1029 |
| 523 | 20231221 | 100400 | 5107613600 | 36650 | 36600 | 36650 | 36600 | 684 |
| 524 | 20231221 | 100300 | 5082550550 | 36650 | 36650 | 36650 | 36600 | 617 |
| 525 | 20231221 | 100200 | 5059946500 | 36650 | 36600 | 36650 | 36600 | 233 |
| 526 | 20231221 | 100100 | 5051410650 | 36600 | 36600 | 36700 | 36550 | 1455 |
| 527 | 20231221 | 100000 | 4998109000 | 36500 | 36550 | 36650 | 36500 | 1007 |
| 528 | 20231221 | 095900 | 4961259050 | 36500 | 36500 | 36500 | 36450 | 512 |
| 529 | 20231221 | 095800 | 4942572600 | 36500 | 36500 | 36500 | 36450 | 638 |
| 530 | 20231221 | 095700 | 4919285700 | 36450 | 36650 | 36650 | 36450 | 818 |
| 531 | 20231221 | 095600 | 4889385500 | 36650 | 36650 | 36650 | 36600 | 852 |
| 532 | 20231221 | 095500 | 4858171350 | 36650 | 36600 | 36650 | 36600 | 614 |
| 533 | 20231221 | 095400 | 4835670850 | 36600 | 36600 | 36650 | 36550 | 641 |
| 534 | 20231221 | 095300 | 4812206050 | 36600 | 36550 | 36600 | 36550 | 1001 |
| 535 | 20231221 | 095200 | 4775570550 | 36600 | 36500 | 36600 | 36500 | 624 |
| 536 | 20231221 | 095100 | 4752736000 | 36500 | 36500 | 36600 | 36500 | 364 |
| 537 | 20231221 | 095000 | 4739432150 | 36600 | 36500 | 36600 | 36450 | 761 |
| 538 | 20231221 | 094900 | 4711648850 | 36500 | 36600 | 36600 | 36500 | 646 |
| 539 | 20231221 | 094800 | 4688021550 | 36550 | 36550 | 36600 | 36550 | 452 |
| 540 | 20231221 | 094700 | 4671485650 | 36600 | 36600 | 36600 | 36500 | 967 |
| 541 | 20231221 | 094600 | 4636117450 | 36550 | 36550 | 36600 | 36500 | 1309 |
| 542 | 20231221 | 094500 | 4588263400 | 36500 | 36450 | 36600 | 36450 | 621 |
| 543 | 20231221 | 094400 | 4565569900 | 36550 | 36550 | 36550 | 36500 | 723 |
| 544 | 20231221 | 094300 | 4539154850 | 36550 | 36400 | 36550 | 36400 | 724 |
| 545 | 20231221 | 094200 | 4512714250 | 36550 | 36450 | 36550 | 36400 | 2184 |
| 546 | 20231221 | 094100 | 4433020650 | 36450 | 36450 | 36550 | 36450 | 369 |
| 547 | 20231221 | 094000 | 4419549800 | 36550 | 36400 | 36550 | 36350 | 842 |
| 548 | 20231221 | 093900 | 4388844100 | 36550 | 36550 | 36600 | 36400 | 1272 |
| 549 | 20231221 | 093800 | 4342439050 | 36550 | 36500 | 36700 | 36500 | 3456 |
| 550 | 20231221 | 093700 | 4215937900 | 36400 | 36500 | 36550 | 36400 | 2001 |
| 551 | 20231221 | 093600 | 4142927000 | 36450 | 36400 | 36450 | 36350 | 752 |
| 552 | 20231221 | 093500 | 4115529300 | 36450 | 36400 | 36450 | 36350 | 584 |
| 553 | 20231221 | 093400 | 4094272100 | 36400 | 36400 | 36400 | 36300 | 455 |
| 554 | 20231221 | 093300 | 4077723600 | 36400 | 36150 | 36400 | 36150 | 1980 |
| 555 | 20231221 | 093200 | 4005924550 | 36200 | 36400 | 36400 | 36200 | 1038 |
| 556 | 20231221 | 093100 | 3968232050 | 36300 | 36450 | 36500 | 36250 | 1135 |
| 557 | 20231221 | 093000 | 3926915000 | 36450 | 36450 | 36500 | 36400 | 1204 |
| 558 | 20231221 | 092900 | 3883008350 | 36450 | 36200 | 36500 | 36150 | 2280 |
| 559 | 20231221 | 092800 | 3800169200 | 36200 | 36150 | 36250 | 36050 | 1297 |
| 560 | 20231221 | 092700 | 3753276450 | 36150 | 36250 | 36300 | 36150 | 3818 |
| 561 | 20231221 | 092600 | 3615129650 | 36300 | 36400 | 36500 | 36250 | 1772 |
| 562 | 20231221 | 092500 | 3550751950 | 36400 | 36550 | 36650 | 36400 | 2431 |
| 563 | 20231221 | 092400 | 3461910000 | 36550 | 36500 | 36600 | 36500 | 285 |
| 564 | 20231221 | 092300 | 3451503000 | 36500 | 36600 | 36600 | 36450 | 1623 |
| 565 | 20231221 | 092200 | 3392197450 | 36600 | 36750 | 36750 | 36550 | 1687 |
| 566 | 20231221 | 092100 | 3330418450 | 36650 | 36850 | 36850 | 36650 | 1991 |
| 567 | 20231221 | 092000 | 3257313850 | 36800 | 36850 | 36900 | 36750 | 1892 |
| 568 | 20231221 | 091900 | 3187649500 | 36750 | 36600 | 36850 | 36600 | 1369 |
| 569 | 20231221 | 091800 | 3137408050 | 36600 | 36750 | 36900 | 36600 | 2876 |
| 570 | 20231221 | 091700 | 3031874400 | 36800 | 36950 | 37000 | 36750 | 6723 |
| 571 | 20231221 | 091600 | 2783467750 | 36950 | 36950 | 37200 | 36800 | 9451 |
| 572 | 20231221 | 091500 | 2433174300 | 36900 | 36850 | 36950 | 36700 | 6721 |
| 573 | 20231221 | 091400 | 2185591600 | 36850 | 36450 | 36900 | 36400 | 9551 |
| 574 | 20231221 | 091300 | 1835451850 | 36450 | 36100 | 36500 | 36100 | 4355 |
| 575 | 20231221 | 091200 | 1677059850 | 36300 | 36200 | 36350 | 36150 | 3662 |
| 576 | 20231221 | 091100 | 1544271900 | 36200 | 36450 | 36500 | 36100 | 5789 |
| 577 | 20231221 | 091000 | 1334352500 | 36450 | 36450 | 36500 | 36300 | 3926 |
| 578 | 20231221 | 090900 | 1191438100 | 36450 | 36350 | 36500 | 36300 | 7294 |
| 579 | 20231221 | 090800 | 925976150 | 36350 | 36250 | 36400 | 36150 | 4319 |
| 580 | 20231221 | 090700 | 769359450 | 36250 | 36050 | 36350 | 36000 | 4266 |
| 581 | 20231221 | 090600 | 615368700 | 36050 | 35700 | 36100 | 35700 | 5071 |
| 582 | 20231221 | 090500 | 433318550 | 35700 | 35450 | 35700 | 35400 | 1851 |
| 583 | 20231221 | 090400 | 367613350 | 35450 | 35650 | 35700 | 35450 | 2286 |
| 584 | 20231221 | 090300 | 286246850 | 35700 | 35500 | 35700 | 35500 | 1940 |
| 585 | 20231221 | 090200 | 217273050 | 35500 | 35450 | 35600 | 35400 | 929 |
| 586 | 20231221 | 090100 | 184309700 | 35400 | 35400 | 35400 | 35200 | 1399 |
| 587 | 20231221 | 090000 | 134891300 | 35250 | 35400 | 35600 | 35200 | 3764 |