31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 3 | 20231219 | 183200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20231219 | 183100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20231219 | 183000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20231219 | 182900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20231219 | 182800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20231219 | 182700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20231219 | 182600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20231219 | 182500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20231219 | 182400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20231219 | 182300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20231219 | 182200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20231219 | 182100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20231219 | 182000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20231219 | 181900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20231219 | 181800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20231219 | 181700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20231219 | 181600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20231219 | 181500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20231219 | 181400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20231219 | 181300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20231219 | 181200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20231219 | 181100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20231219 | 181000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20231219 | 180900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20231219 | 180800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20231219 | 180700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20231219 | 180600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20231219 | 180500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20231219 | 180400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20231219 | 180300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 33 | 20231219 | 180200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20231219 | 180100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20231219 | 180000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20231219 | 175900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20231219 | 175800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20231219 | 175700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20231219 | 175600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20231219 | 175500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20231219 | 175400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20231219 | 175300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20231219 | 175200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20231219 | 175100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20231219 | 175000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20231219 | 174900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20231219 | 174800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20231219 | 174700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20231219 | 174600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20231219 | 174500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20231219 | 174400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20231219 | 174300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20231219 | 174200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20231219 | 174100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20231219 | 174000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20231219 | 173900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20231219 | 173800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20231219 | 173700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20231219 | 173600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20231219 | 173500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20231219 | 173400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20231219 | 173300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 63 | 20231219 | 173200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20231219 | 173100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20231219 | 173000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20231219 | 172900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20231219 | 172800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20231219 | 172700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20231219 | 172600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20231219 | 172500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20231219 | 172400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20231219 | 172300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20231219 | 172200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20231219 | 172100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20231219 | 172000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20231219 | 171900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20231219 | 171800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20231219 | 171700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20231219 | 171600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20231219 | 171500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20231219 | 171400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20231219 | 171300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20231219 | 171200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20231219 | 171100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20231219 | 171000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20231219 | 170900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20231219 | 170800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20231219 | 170700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20231219 | 170600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20231219 | 170500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20231219 | 170400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20231219 | 170300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 93 | 20231219 | 170200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20231219 | 170100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20231219 | 170000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20231219 | 165900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20231219 | 165800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20231219 | 165700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20231219 | 165600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20231219 | 165500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20231219 | 165400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20231219 | 165300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20231219 | 165200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20231219 | 165100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20231219 | 165000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20231219 | 164900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20231219 | 164800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20231219 | 164700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20231219 | 164600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20231219 | 164500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20231219 | 164400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20231219 | 164300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20231219 | 164200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20231219 | 164100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20231219 | 164000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20231219 | 163900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20231219 | 163800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20231219 | 163700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20231219 | 163600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20231219 | 163500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20231219 | 163400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20231219 | 163300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 123 | 20231219 | 163200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20231219 | 163100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20231219 | 163000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20231219 | 162900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20231219 | 162800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20231219 | 162700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20231219 | 162600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20231219 | 162500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20231219 | 162400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20231219 | 162300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20231219 | 162200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20231219 | 162100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20231219 | 162000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20231219 | 161900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20231219 | 161800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20231219 | 161700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20231219 | 161600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20231219 | 161500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20231219 | 161400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20231219 | 161300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20231219 | 161200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20231219 | 161100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20231219 | 161000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20231219 | 160900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20231219 | 160800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20231219 | 160700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20231219 | 160600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20231219 | 160500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20231219 | 160400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20231219 | 160300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 153 | 20231219 | 160200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20231219 | 160100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20231219 | 160000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20231219 | 155900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20231219 | 155800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20231219 | 155700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20231219 | 155600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20231219 | 155500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20231219 | 155400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20231219 | 155300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20231219 | 155200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20231219 | 155100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20231219 | 155000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20231219 | 154900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20231219 | 154800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20231219 | 154700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20231219 | 154600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20231219 | 154500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20231219 | 154400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20231219 | 154300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20231219 | 154200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20231219 | 154100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20231219 | 154000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20231219 | 153900 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20231219 | 153800 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20231219 | 153700 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20231219 | 153600 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20231219 | 153500 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20231219 | 153400 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20231219 | 153300 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 183 | 20231219 | 153200 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20231219 | 153100 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20231219 | 153000 | 17620023000 | 35450 | 35450 | 35450 | 35450 | 7486 |
| 186 | 20231219 | 152900 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20231219 | 152800 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20231219 | 152700 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20231219 | 152600 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20231219 | 152500 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20231219 | 152400 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20231219 | 152300 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20231219 | 152200 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20231219 | 152100 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20231219 | 152000 | 17354644300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20231219 | 151900 | 17354644300 | 35300 | 35150 | 35300 | 35150 | 1491 |
| 197 | 20231219 | 151800 | 17302078350 | 35200 | 35150 | 35200 | 35100 | 3464 |
| 198 | 20231219 | 151700 | 17180262300 | 35100 | 35050 | 35150 | 35050 | 1927 |
| 199 | 20231219 | 151600 | 17112648800 | 35050 | 35100 | 35100 | 35000 | 1300 |
| 200 | 20231219 | 151500 | 17067083300 | 35100 | 35150 | 35150 | 35050 | 1207 |
| 201 | 20231219 | 151400 | 17024751100 | 35100 | 35100 | 35150 | 35050 | 1789 |
| 202 | 20231219 | 151300 | 16961969900 | 35150 | 35200 | 35200 | 35100 | 2364 |
| 203 | 20231219 | 151200 | 16878848450 | 35200 | 35100 | 35300 | 35100 | 1564 |
| 204 | 20231219 | 151100 | 16823774250 | 35100 | 35100 | 35250 | 35000 | 2208 |
| 205 | 20231219 | 151000 | 16746309850 | 35000 | 34950 | 35100 | 34800 | 3468 |
| 206 | 20231219 | 150900 | 16625185450 | 34950 | 35050 | 35050 | 34850 | 8173 |
| 207 | 20231219 | 150800 | 16339441900 | 35050 | 35200 | 35200 | 35050 | 3580 |
| 208 | 20231219 | 150700 | 16213664900 | 35200 | 35200 | 35250 | 35200 | 1829 |
| 209 | 20231219 | 150600 | 16149269600 | 35200 | 35350 | 35350 | 35200 | 2478 |
| 210 | 20231219 | 150500 | 16061866650 | 35350 | 35250 | 35350 | 35200 | 2857 |
| 211 | 20231219 | 150400 | 15961173650 | 35200 | 35250 | 35300 | 35200 | 1823 |
| 212 | 20231219 | 150300 | 15896984250 | 35200 | 35150 | 35300 | 35150 | 3413 |
| 213 | 20231219 | 150200 | 15776787800 | 35150 | 35300 | 35300 | 35150 | 3482 |
| 214 | 20231219 | 150100 | 15654259500 | 35300 | 35350 | 35400 | 35200 | 3623 |
| 215 | 20231219 | 150000 | 15526469900 | 35400 | 35350 | 35500 | 35300 | 4056 |
| 216 | 20231219 | 145900 | 15382975350 | 35350 | 35500 | 35550 | 35350 | 2733 |
| 217 | 20231219 | 145800 | 15286137150 | 35550 | 35550 | 35550 | 35450 | 1250 |
| 218 | 20231219 | 145700 | 15241747650 | 35550 | 35500 | 35600 | 35500 | 908 |
| 219 | 20231219 | 145600 | 15209475850 | 35500 | 35500 | 35550 | 35500 | 1282 |
| 220 | 20231219 | 145500 | 15163949200 | 35550 | 35550 | 35600 | 35500 | 1250 |
| 221 | 20231219 | 145400 | 15119522250 | 35600 | 35550 | 35600 | 35450 | 1713 |
| 222 | 20231219 | 145300 | 15058699150 | 35550 | 35550 | 35550 | 35450 | 1116 |
| 223 | 20231219 | 145200 | 15019086850 | 35550 | 35550 | 35650 | 35500 | 1203 |
| 224 | 20231219 | 145100 | 14976324800 | 35600 | 35450 | 35650 | 35450 | 1401 |
| 225 | 20231219 | 145000 | 14926560850 | 35500 | 35450 | 35550 | 35400 | 2018 |
| 226 | 20231219 | 144900 | 14855012300 | 35450 | 35500 | 35550 | 35450 | 1473 |
| 227 | 20231219 | 144800 | 14802731000 | 35500 | 35550 | 35600 | 35450 | 1292 |
| 228 | 20231219 | 144700 | 14756862250 | 35400 | 35700 | 35750 | 35300 | 15810 |
| 229 | 20231219 | 144600 | 14197048350 | 35450 | 35850 | 35900 | 35450 | 5940 |
| 230 | 20231219 | 144500 | 13985788800 | 35850 | 35950 | 35950 | 35850 | 975 |
| 231 | 20231219 | 144400 | 13950809000 | 35950 | 36050 | 36100 | 35900 | 1387 |
| 232 | 20231219 | 144300 | 13900889000 | 36000 | 35900 | 36200 | 35900 | 1537 |
| 233 | 20231219 | 144200 | 13845391700 | 35950 | 35900 | 35950 | 35800 | 1398 |
| 234 | 20231219 | 144100 | 13795183350 | 35800 | 35700 | 35850 | 35700 | 1707 |
| 235 | 20231219 | 144000 | 13734107400 | 35600 | 35650 | 35700 | 35500 | 3751 |
| 236 | 20231219 | 143900 | 13600701700 | 35600 | 35600 | 35800 | 35500 | 2586 |
| 237 | 20231219 | 143800 | 13508518900 | 35550 | 35600 | 35650 | 35550 | 2924 |
| 238 | 20231219 | 143700 | 13404471300 | 35600 | 35800 | 35800 | 35600 | 3877 |
| 239 | 20231219 | 143600 | 13266195900 | 35800 | 35850 | 35850 | 35700 | 2340 |
| 240 | 20231219 | 143500 | 13182542700 | 35800 | 35850 | 35900 | 35750 | 3386 |
| 241 | 20231219 | 143400 | 13061260700 | 35800 | 35850 | 35900 | 35800 | 1335 |
| 242 | 20231219 | 143300 | 13013429600 | 35850 | 35900 | 35900 | 35800 | 1061 |
| 243 | 20231219 | 143200 | 12975412400 | 35900 | 35800 | 35950 | 35800 | 1651 |
| 244 | 20231219 | 143100 | 12916246750 | 35800 | 35900 | 35900 | 35800 | 1007 |
| 245 | 20231219 | 143000 | 12880148000 | 35900 | 35850 | 35900 | 35800 | 1068 |
| 246 | 20231219 | 142900 | 12841834450 | 35850 | 35750 | 35900 | 35700 | 2273 |
| 247 | 20231219 | 142800 | 12760387050 | 35750 | 35900 | 35950 | 35750 | 3214 |
| 248 | 20231219 | 142700 | 12645242950 | 35950 | 36000 | 36050 | 35900 | 5344 |
| 249 | 20231219 | 142600 | 12453248750 | 36000 | 36050 | 36100 | 36000 | 3835 |
| 250 | 20231219 | 142500 | 12315096050 | 36050 | 36150 | 36150 | 36050 | 842 |
| 251 | 20231219 | 142400 | 12284718550 | 36150 | 36150 | 36200 | 36100 | 1719 |
| 252 | 20231219 | 142300 | 12222613200 | 36150 | 36100 | 36250 | 36100 | 1468 |
| 253 | 20231219 | 142200 | 12169494100 | 36100 | 36150 | 36200 | 36100 | 437 |
| 254 | 20231219 | 142100 | 12153702800 | 36150 | 36150 | 36200 | 36100 | 928 |
| 255 | 20231219 | 142000 | 12120193850 | 36150 | 36150 | 36200 | 36100 | 948 |
| 256 | 20231219 | 141900 | 12085931350 | 36150 | 36050 | 36200 | 36050 | 817 |
| 257 | 20231219 | 141800 | 12056432650 | 36050 | 36100 | 36150 | 36050 | 2589 |
| 258 | 20231219 | 141700 | 11963028050 | 36100 | 36150 | 36250 | 36100 | 564 |
| 259 | 20231219 | 141600 | 11942627100 | 36150 | 36150 | 36200 | 36150 | 1609 |
| 260 | 20231219 | 141500 | 11884443900 | 36150 | 36150 | 36200 | 36150 | 844 |
| 261 | 20231219 | 141400 | 11853917700 | 36150 | 36300 | 36350 | 36150 | 2820 |
| 262 | 20231219 | 141300 | 11751724800 | 36300 | 36300 | 36350 | 36250 | 527 |
| 263 | 20231219 | 141200 | 11732595200 | 36300 | 36300 | 36400 | 36250 | 1125 |
| 264 | 20231219 | 141100 | 11691745550 | 36300 | 36300 | 36350 | 36300 | 698 |
| 265 | 20231219 | 141000 | 11666405300 | 36300 | 36400 | 36400 | 36300 | 1883 |
| 266 | 20231219 | 140900 | 11597995350 | 36400 | 36400 | 36500 | 36350 | 936 |
| 267 | 20231219 | 140800 | 11563922300 | 36400 | 36450 | 36500 | 36400 | 2199 |
| 268 | 20231219 | 140700 | 11483845150 | 36450 | 36400 | 36500 | 36400 | 1064 |
| 269 | 20231219 | 140600 | 11445100150 | 36450 | 36450 | 36500 | 36400 | 1201 |
| 270 | 20231219 | 140500 | 11401317450 | 36450 | 36500 | 36550 | 36450 | 1451 |
| 271 | 20231219 | 140400 | 11348377900 | 36550 | 36550 | 36600 | 36500 | 561 |
| 272 | 20231219 | 140300 | 11327871350 | 36550 | 36500 | 36550 | 36500 | 547 |
| 273 | 20231219 | 140200 | 11307897950 | 36550 | 36500 | 36550 | 36500 | 561 |
| 274 | 20231219 | 140100 | 11287413150 | 36500 | 36500 | 36550 | 36400 | 1747 |
| 275 | 20231219 | 140000 | 11223713500 | 36500 | 36500 | 36600 | 36450 | 3719 |
| 276 | 20231219 | 135900 | 11087967750 | 36550 | 36700 | 36700 | 36500 | 3005 |
| 277 | 20231219 | 135800 | 10978008800 | 36650 | 36700 | 36750 | 36650 | 621 |
| 278 | 20231219 | 135700 | 10955234150 | 36700 | 36650 | 36750 | 36600 | 559 |
| 279 | 20231219 | 135600 | 10934722900 | 36650 | 36700 | 36750 | 36650 | 804 |
| 280 | 20231219 | 135500 | 10905235400 | 36700 | 36700 | 36750 | 36700 | 501 |
| 281 | 20231219 | 135400 | 10886837700 | 36700 | 36750 | 36800 | 36700 | 436 |
| 282 | 20231219 | 135300 | 10870820650 | 36750 | 36750 | 36850 | 36750 | 469 |
| 283 | 20231219 | 135200 | 10853579400 | 36750 | 36800 | 36850 | 36750 | 842 |
| 284 | 20231219 | 135100 | 10822618300 | 36800 | 36850 | 36900 | 36800 | 852 |
| 285 | 20231219 | 135000 | 10791249600 | 36850 | 36950 | 37000 | 36850 | 2379 |
| 286 | 20231219 | 134900 | 10703459950 | 36950 | 36950 | 37000 | 36900 | 505 |
| 287 | 20231219 | 134800 | 10684797050 | 36950 | 36950 | 37000 | 36950 | 831 |
| 288 | 20231219 | 134700 | 10654090600 | 36950 | 36950 | 37000 | 36950 | 900 |
| 289 | 20231219 | 134600 | 10620803750 | 37000 | 36950 | 37000 | 36950 | 473 |
| 290 | 20231219 | 134500 | 10603316650 | 36950 | 37000 | 37050 | 36950 | 605 |
| 291 | 20231219 | 134400 | 10580932550 | 37000 | 37050 | 37050 | 36950 | 1126 |
| 292 | 20231219 | 134300 | 10539268150 | 37050 | 37150 | 37150 | 37050 | 1074 |
| 293 | 20231219 | 134200 | 10499420900 | 37100 | 37200 | 37200 | 37100 | 1872 |
| 294 | 20231219 | 134100 | 10429875950 | 37200 | 37200 | 37200 | 37150 | 236 |
| 295 | 20231219 | 134000 | 10421097300 | 37150 | 37200 | 37200 | 37150 | 171 |
| 296 | 20231219 | 133900 | 10414737650 | 37200 | 37150 | 37200 | 37150 | 55 |
| 297 | 20231219 | 133800 | 10412692500 | 37150 | 37200 | 37200 | 37150 | 213 |
| 298 | 20231219 | 133700 | 10404772500 | 37150 | 37200 | 37200 | 37150 | 191 |
| 299 | 20231219 | 133600 | 10397667450 | 37200 | 37200 | 37200 | 37150 | 132 |
| 300 | 20231219 | 133500 | 10392761250 | 37150 | 37150 | 37150 | 37150 | 306 |
| 301 | 20231219 | 133400 | 10381393350 | 37150 | 37200 | 37200 | 37100 | 218 |
| 302 | 20231219 | 133300 | 10373293950 | 37200 | 37200 | 37200 | 37100 | 194 |
| 303 | 20231219 | 133200 | 10366077850 | 37150 | 37150 | 37150 | 37150 | 1326 |
| 304 | 20231219 | 133100 | 10316816950 | 37150 | 37150 | 37250 | 37150 | 511 |
| 305 | 20231219 | 133000 | 10297801400 | 37200 | 37250 | 37300 | 37200 | 1990 |
| 306 | 20231219 | 132900 | 10223723750 | 37300 | 37250 | 37300 | 37200 | 368 |
| 307 | 20231219 | 132800 | 10210011550 | 37250 | 37250 | 37250 | 37200 | 274 |
| 308 | 20231219 | 132700 | 10199805600 | 37250 | 37200 | 37250 | 37200 | 284 |
| 309 | 20231219 | 132600 | 10189227450 | 37250 | 37250 | 37250 | 37200 | 244 |
| 310 | 20231219 | 132500 | 10180139500 | 37250 | 37200 | 37250 | 37200 | 1689 |
| 311 | 20231219 | 132400 | 10117258450 | 37200 | 37150 | 37200 | 37150 | 693 |
| 312 | 20231219 | 132300 | 10091479700 | 37200 | 37200 | 37200 | 37150 | 267 |
| 313 | 20231219 | 132200 | 10081557100 | 37200 | 37150 | 37200 | 37150 | 555 |
| 314 | 20231219 | 132100 | 10060931750 | 37200 | 37200 | 37200 | 37150 | 159 |
| 315 | 20231219 | 132000 | 10055022300 | 37150 | 37200 | 37200 | 37150 | 1129 |
| 316 | 20231219 | 131900 | 10013035150 | 37200 | 37200 | 37200 | 37150 | 222 |
| 317 | 20231219 | 131800 | 10004778800 | 37150 | 37150 | 37200 | 37150 | 798 |
| 318 | 20231219 | 131700 | 9975094050 | 37200 | 37200 | 37200 | 37150 | 166 |
| 319 | 20231219 | 131600 | 9968924500 | 37150 | 37200 | 37200 | 37150 | 684 |
| 320 | 20231219 | 131500 | 9943497250 | 37150 | 37150 | 37200 | 37100 | 301 |
| 321 | 20231219 | 131400 | 9932315150 | 37100 | 37100 | 37150 | 37100 | 25 |
| 322 | 20231219 | 131300 | 9931386900 | 37100 | 37100 | 37150 | 37100 | 363 |
| 323 | 20231219 | 131200 | 9917915900 | 37100 | 37100 | 37100 | 37050 | 223 |
| 324 | 20231219 | 131100 | 9909643300 | 37050 | 37100 | 37150 | 37050 | 813 |
| 325 | 20231219 | 131000 | 9879468350 | 37100 | 37100 | 37150 | 37100 | 873 |
| 326 | 20231219 | 130900 | 9847079050 | 37050 | 37100 | 37100 | 37050 | 77 |
| 327 | 20231219 | 130800 | 9844222900 | 37100 | 37000 | 37100 | 37000 | 771 |
| 328 | 20231219 | 130700 | 9815688800 | 37000 | 37000 | 37050 | 37000 | 106 |
| 329 | 20231219 | 130600 | 9811763400 | 37000 | 37200 | 37200 | 37000 | 918 |
| 330 | 20231219 | 130500 | 9777714000 | 37150 | 37250 | 37250 | 37150 | 617 |
| 331 | 20231219 | 130400 | 9754770650 | 37250 | 37150 | 37250 | 37150 | 4015 |
| 332 | 20231219 | 130300 | 9605379050 | 37200 | 37200 | 37200 | 37150 | 771 |
| 333 | 20231219 | 130200 | 9576729100 | 37200 | 37200 | 37200 | 37150 | 554 |
| 334 | 20231219 | 130100 | 9556120800 | 37200 | 37100 | 37200 | 37100 | 3487 |
| 335 | 20231219 | 130000 | 9426617700 | 37100 | 37050 | 37100 | 37050 | 160 |
| 336 | 20231219 | 125900 | 9420684850 | 37050 | 37100 | 37100 | 36950 | 995 |
| 337 | 20231219 | 125800 | 9383825950 | 37100 | 37100 | 37100 | 37050 | 174 |
| 338 | 20231219 | 125700 | 9377371100 | 37100 | 36950 | 37100 | 36950 | 1390 |
| 339 | 20231219 | 125600 | 9325860650 | 37050 | 37050 | 37050 | 37000 | 344 |
| 340 | 20231219 | 125500 | 9313129950 | 36950 | 36950 | 37050 | 36950 | 759 |
| 341 | 20231219 | 125400 | 9285049550 | 36950 | 36950 | 37050 | 36950 | 2637 |
| 342 | 20231219 | 125300 | 9187483600 | 37000 | 36950 | 37000 | 36950 | 76 |
| 343 | 20231219 | 125200 | 9184673300 | 36950 | 36900 | 36950 | 36900 | 827 |
| 344 | 20231219 | 125100 | 9154127150 | 36900 | 36900 | 36950 | 36850 | 1680 |
| 345 | 20231219 | 125000 | 9092136000 | 36900 | 36850 | 36900 | 36850 | 421 |
| 346 | 20231219 | 124900 | 9076610750 | 36850 | 36800 | 36850 | 36800 | 111 |
| 347 | 20231219 | 124800 | 9072521300 | 36850 | 36800 | 36850 | 36800 | 71 |
| 348 | 20231219 | 124700 | 9069908200 | 36800 | 36700 | 36850 | 36700 | 494 |
| 349 | 20231219 | 124600 | 9051748900 | 36700 | 36800 | 36850 | 36700 | 150 |
| 350 | 20231219 | 124500 | 9046228000 | 36800 | 36750 | 36850 | 36750 | 605 |
| 351 | 20231219 | 124400 | 9023974650 | 36700 | 36700 | 36750 | 36700 | 277 |
| 352 | 20231219 | 124300 | 9013808500 | 36700 | 36650 | 36700 | 36600 | 446 |
| 353 | 20231219 | 124200 | 8997462450 | 36650 | 36700 | 36700 | 36600 | 619 |
| 354 | 20231219 | 124100 | 8974763650 | 36600 | 36550 | 36600 | 36550 | 918 |
| 355 | 20231219 | 124000 | 8941181400 | 36550 | 36550 | 36550 | 36500 | 955 |
| 356 | 20231219 | 123900 | 8906285850 | 36550 | 36550 | 36600 | 36550 | 427 |
| 357 | 20231219 | 123800 | 8890669850 | 36550 | 36500 | 36550 | 36500 | 212 |
| 358 | 20231219 | 123700 | 8882930150 | 36500 | 36500 | 36550 | 36400 | 3024 |
| 359 | 20231219 | 123600 | 8772778600 | 36500 | 36450 | 36600 | 36450 | 90 |
| 360 | 20231219 | 123500 | 8769494000 | 36450 | 36600 | 36600 | 36450 | 1154 |
| 361 | 20231219 | 123400 | 8727355650 | 36600 | 36600 | 36600 | 36550 | 717 |
| 362 | 20231219 | 123300 | 8701114550 | 36600 | 36550 | 36650 | 36550 | 1440 |
| 363 | 20231219 | 123200 | 8648395500 | 36600 | 36600 | 36600 | 36550 | 586 |
| 364 | 20231219 | 123100 | 8626964750 | 36600 | 36600 | 36600 | 36450 | 752 |
| 365 | 20231219 | 123000 | 8599525400 | 36550 | 36650 | 36650 | 36500 | 307 |
| 366 | 20231219 | 122900 | 8588298850 | 36600 | 36600 | 36650 | 36500 | 2164 |
| 367 | 20231219 | 122800 | 8509184600 | 36600 | 36600 | 36650 | 36500 | 1663 |
| 368 | 20231219 | 122700 | 8448395250 | 36600 | 36650 | 36700 | 36550 | 2025 |
| 369 | 20231219 | 122600 | 8374304550 | 36700 | 36700 | 36750 | 36700 | 157 |
| 370 | 20231219 | 122500 | 8368542150 | 36700 | 36650 | 36750 | 36650 | 314 |
| 371 | 20231219 | 122400 | 8357020250 | 36700 | 36700 | 36750 | 36550 | 1847 |
| 372 | 20231219 | 122300 | 8289355400 | 36650 | 36700 | 36700 | 36650 | 121 |
| 373 | 20231219 | 122200 | 8284919700 | 36700 | 36700 | 36750 | 36650 | 472 |
| 374 | 20231219 | 122100 | 8267601850 | 36700 | 36700 | 36750 | 36700 | 488 |
| 375 | 20231219 | 122000 | 8249688050 | 36750 | 36650 | 36750 | 36650 | 441 |
| 376 | 20231219 | 121900 | 8233513950 | 36700 | 36700 | 36750 | 36700 | 1064 |
| 377 | 20231219 | 121800 | 8194462250 | 36700 | 36750 | 36800 | 36700 | 544 |
| 378 | 20231219 | 121700 | 8174475000 | 36750 | 36750 | 36800 | 36750 | 636 |
| 379 | 20231219 | 121600 | 8151100900 | 36750 | 36850 | 36900 | 36750 | 653 |
| 380 | 20231219 | 121500 | 8127071250 | 36850 | 36850 | 36900 | 36800 | 252 |
| 381 | 20231219 | 121400 | 8117787250 | 36850 | 36850 | 36900 | 36800 | 206 |
| 382 | 20231219 | 121300 | 8110195250 | 36850 | 36850 | 36850 | 36850 | 238 |
| 383 | 20231219 | 121200 | 8101424950 | 36800 | 36850 | 36850 | 36800 | 453 |
| 384 | 20231219 | 121100 | 8084752150 | 36850 | 36850 | 36850 | 36800 | 155 |
| 385 | 20231219 | 121000 | 8079041150 | 36850 | 36850 | 36850 | 36850 | 314 |
| 386 | 20231219 | 120900 | 8067470250 | 36850 | 36850 | 36850 | 36800 | 495 |
| 387 | 20231219 | 120800 | 8049251350 | 36800 | 36800 | 36900 | 36800 | 947 |
| 388 | 20231219 | 120700 | 8014391950 | 36800 | 36900 | 36900 | 36800 | 628 |
| 389 | 20231219 | 120600 | 7991248100 | 36900 | 36950 | 36950 | 36900 | 229 |
| 390 | 20231219 | 120500 | 7982797950 | 36950 | 36900 | 36950 | 36850 | 515 |
| 391 | 20231219 | 120400 | 7963801650 | 36950 | 36900 | 36950 | 36900 | 140 |
| 392 | 20231219 | 120300 | 7958635600 | 36900 | 36950 | 37000 | 36900 | 1652 |
| 393 | 20231219 | 120200 | 7897664000 | 36950 | 36950 | 37000 | 36900 | 550 |
| 394 | 20231219 | 120100 | 7877324750 | 37000 | 36950 | 37000 | 36950 | 733 |
| 395 | 20231219 | 120000 | 7850233750 | 36950 | 36950 | 36950 | 36950 | 1405 |
| 396 | 20231219 | 115900 | 7798319000 | 36900 | 36900 | 36950 | 36900 | 389 |
| 397 | 20231219 | 115800 | 7783948050 | 36950 | 36950 | 36950 | 36900 | 188 |
| 398 | 20231219 | 115700 | 7777002100 | 36900 | 36950 | 36950 | 36900 | 532 |
| 399 | 20231219 | 115600 | 7757349800 | 36950 | 36950 | 36950 | 36950 | 95 |
| 400 | 20231219 | 115500 | 7753839550 | 36950 | 36950 | 36950 | 36900 | 80 |
| 401 | 20231219 | 115400 | 7750883650 | 36950 | 36900 | 36950 | 36900 | 15 |
| 402 | 20231219 | 115300 | 7750329450 | 36900 | 36950 | 36950 | 36900 | 358 |
| 403 | 20231219 | 115200 | 7737115950 | 36950 | 36950 | 36950 | 36900 | 221 |
| 404 | 20231219 | 115100 | 7728960300 | 36950 | 36850 | 36950 | 36850 | 167 |
| 405 | 20231219 | 115000 | 7722798050 | 36850 | 36950 | 36950 | 36850 | 1319 |
| 406 | 20231219 | 114900 | 7674171750 | 36950 | 36900 | 36950 | 36850 | 197 |
| 407 | 20231219 | 114800 | 7666903950 | 36900 | 36900 | 36950 | 36900 | 721 |
| 408 | 20231219 | 114700 | 7640297550 | 36900 | 36950 | 36950 | 36850 | 943 |
| 409 | 20231219 | 114600 | 7605515650 | 36900 | 36900 | 36950 | 36900 | 462 |
| 410 | 20231219 | 114500 | 7588465200 | 36950 | 37000 | 37000 | 36900 | 624 |
| 411 | 20231219 | 114400 | 7565402250 | 36900 | 37000 | 37050 | 36900 | 539 |
| 412 | 20231219 | 114300 | 7545490950 | 37050 | 37050 | 37050 | 36900 | 1443 |
| 413 | 20231219 | 114200 | 7492110050 | 37100 | 37150 | 37200 | 37050 | 773 |
| 414 | 20231219 | 114100 | 7463441950 | 37200 | 37200 | 37250 | 37150 | 1379 |
| 415 | 20231219 | 114000 | 7412173550 | 37200 | 37200 | 37200 | 37150 | 351 |
| 416 | 20231219 | 113900 | 7399116400 | 37150 | 37150 | 37200 | 37150 | 1031 |
| 417 | 20231219 | 113800 | 7360780000 | 37250 | 37100 | 37250 | 37100 | 3302 |
| 418 | 20231219 | 113700 | 7238016600 | 37150 | 37100 | 37150 | 37050 | 1101 |
| 419 | 20231219 | 113600 | 7197147200 | 37100 | 37050 | 37100 | 37000 | 391 |
| 420 | 20231219 | 113500 | 7182656450 | 37050 | 37000 | 37050 | 36900 | 373 |
| 421 | 20231219 | 113400 | 7168848800 | 37000 | 37050 | 37050 | 36900 | 432 |
| 422 | 20231219 | 113300 | 7152853500 | 37000 | 37050 | 37050 | 36900 | 4952 |
| 423 | 20231219 | 113200 | 6969612550 | 37050 | 37000 | 37050 | 36950 | 4363 |
| 424 | 20231219 | 113100 | 6808169850 | 37000 | 36950 | 37000 | 36900 | 1237 |
| 425 | 20231219 | 113000 | 6762453750 | 36950 | 36950 | 36950 | 36950 | 734 |
| 426 | 20231219 | 112900 | 6735332450 | 36950 | 36900 | 36950 | 36900 | 2665 |
| 427 | 20231219 | 112800 | 6636917900 | 36900 | 36900 | 36950 | 36800 | 1712 |
| 428 | 20231219 | 112700 | 6573776500 | 36900 | 36850 | 36950 | 36850 | 2383 |
| 429 | 20231219 | 112600 | 6485869750 | 36850 | 36800 | 36850 | 36800 | 590 |
| 430 | 20231219 | 112500 | 6464131100 | 36850 | 36800 | 36850 | 36800 | 622 |
| 431 | 20231219 | 112400 | 6441240000 | 36800 | 36800 | 36800 | 36800 | 175 |
| 432 | 20231219 | 112300 | 6434800000 | 36800 | 36800 | 36800 | 36750 | 183 |
| 433 | 20231219 | 112200 | 6428065900 | 36800 | 36800 | 36800 | 36750 | 226 |
| 434 | 20231219 | 112100 | 6419753000 | 36800 | 36750 | 36800 | 36750 | 191 |
| 435 | 20231219 | 112000 | 6412730600 | 36750 | 36800 | 36800 | 36750 | 117 |
| 436 | 20231219 | 111900 | 6408425300 | 36800 | 36750 | 36800 | 36700 | 312 |
| 437 | 20231219 | 111800 | 6396958800 | 36750 | 36750 | 36750 | 36700 | 1438 |
| 438 | 20231219 | 111700 | 6344175200 | 36750 | 36750 | 36800 | 36700 | 616 |
| 439 | 20231219 | 111600 | 6321534400 | 36800 | 36750 | 36800 | 36700 | 447 |
| 440 | 20231219 | 111500 | 6305093700 | 36750 | 36700 | 36750 | 36700 | 255 |
| 441 | 20231219 | 111400 | 6295725150 | 36700 | 36700 | 36750 | 36700 | 705 |
| 442 | 20231219 | 111300 | 6269841550 | 36750 | 36750 | 36800 | 36700 | 662 |
| 443 | 20231219 | 111200 | 6245508700 | 36750 | 36750 | 36800 | 36700 | 4595 |
| 444 | 20231219 | 111100 | 6076742100 | 36750 | 36650 | 36750 | 36650 | 506 |
| 445 | 20231219 | 111000 | 6058171350 | 36650 | 36550 | 36650 | 36550 | 1116 |
| 446 | 20231219 | 110900 | 6017323400 | 36550 | 36550 | 36600 | 36550 | 197 |
| 447 | 20231219 | 110800 | 6010122050 | 36600 | 36600 | 36600 | 36500 | 114 |
| 448 | 20231219 | 110700 | 6005951100 | 36600 | 36550 | 36600 | 36550 | 834 |
| 449 | 20231219 | 110600 | 5975454300 | 36600 | 36700 | 36750 | 36600 | 4080 |
| 450 | 20231219 | 110500 | 5825860350 | 36650 | 36650 | 36650 | 36600 | 2587 |
| 451 | 20231219 | 110400 | 5731047300 | 36600 | 36600 | 36650 | 36600 | 898 |
| 452 | 20231219 | 110300 | 5698137750 | 36600 | 36600 | 36600 | 36550 | 1095 |
| 453 | 20231219 | 110200 | 5658065900 | 36550 | 36500 | 36600 | 36500 | 402 |
| 454 | 20231219 | 110100 | 5643372100 | 36500 | 36500 | 36550 | 36500 | 144 |
| 455 | 20231219 | 110000 | 5638114950 | 36550 | 36500 | 36550 | 36500 | 190 |
| 456 | 20231219 | 105900 | 5631177700 | 36500 | 36500 | 36500 | 36450 | 377 |
| 457 | 20231219 | 105800 | 5617427800 | 36450 | 36500 | 36500 | 36450 | 296 |
| 458 | 20231219 | 105700 | 5606626300 | 36500 | 36450 | 36500 | 36450 | 320 |
| 459 | 20231219 | 105600 | 5594946800 | 36450 | 36500 | 36500 | 36450 | 151 |
| 460 | 20231219 | 105500 | 5589435500 | 36500 | 36500 | 36500 | 36500 | 108 |
| 461 | 20231219 | 105400 | 5585493500 | 36450 | 36550 | 36550 | 36450 | 188 |
| 462 | 20231219 | 105300 | 5578631650 | 36550 | 36500 | 36550 | 36500 | 219 |
| 463 | 20231219 | 105200 | 5570637000 | 36500 | 36500 | 36500 | 36500 | 63 |
| 464 | 20231219 | 105100 | 5568337500 | 36550 | 36500 | 36550 | 36450 | 498 |
| 465 | 20231219 | 105000 | 5550178400 | 36500 | 36450 | 36500 | 36450 | 85 |
| 466 | 20231219 | 104900 | 5547077050 | 36400 | 36450 | 36500 | 36400 | 509 |
| 467 | 20231219 | 104800 | 5528515200 | 36500 | 36550 | 36600 | 36500 | 2143 |
| 468 | 20231219 | 104700 | 5450250250 | 36600 | 36550 | 36600 | 36550 | 490 |
| 469 | 20231219 | 104600 | 5432338350 | 36600 | 36600 | 36650 | 36500 | 2002 |
| 470 | 20231219 | 104500 | 5359146150 | 36600 | 36550 | 36600 | 36500 | 1595 |
| 471 | 20231219 | 104400 | 5300782700 | 36550 | 36550 | 36600 | 36500 | 665 |
| 472 | 20231219 | 104300 | 5276498350 | 36550 | 36550 | 36550 | 36550 | 824 |
| 473 | 20231219 | 104200 | 5246381150 | 36600 | 36500 | 36600 | 36500 | 2332 |
| 474 | 20231219 | 104100 | 5161187200 | 36450 | 36500 | 36500 | 36450 | 656 |
| 475 | 20231219 | 104000 | 5137245150 | 36500 | 36450 | 36500 | 36450 | 148 |
| 476 | 20231219 | 103900 | 5131847350 | 36500 | 36450 | 36500 | 36400 | 278 |
| 477 | 20231219 | 103800 | 5121713200 | 36450 | 36400 | 36450 | 36350 | 1241 |
| 478 | 20231219 | 103700 | 5076508000 | 36400 | 36450 | 36450 | 36350 | 1073 |
| 479 | 20231219 | 103600 | 5037433150 | 36450 | 36300 | 36450 | 36300 | 525 |
| 480 | 20231219 | 103500 | 5018336450 | 36300 | 36500 | 36500 | 36250 | 2944 |
| 481 | 20231219 | 103400 | 4911211950 | 36500 | 36350 | 36500 | 36350 | 1293 |
| 482 | 20231219 | 103300 | 4864085100 | 36350 | 36350 | 36400 | 36350 | 532 |
| 483 | 20231219 | 103200 | 4844738650 | 36400 | 36400 | 36400 | 36400 | 1770 |
| 484 | 20231219 | 103100 | 4780310650 | 36400 | 36400 | 36400 | 36350 | 1429 |
| 485 | 20231219 | 103000 | 4728357950 | 36400 | 36350 | 36400 | 36300 | 2218 |
| 486 | 20231219 | 102900 | 4647721350 | 36350 | 36300 | 36350 | 36300 | 305 |
| 487 | 20231219 | 102800 | 4636648500 | 36300 | 36300 | 36300 | 36250 | 729 |
| 488 | 20231219 | 102700 | 4610186700 | 36300 | 36250 | 36300 | 36250 | 130 |
| 489 | 20231219 | 102600 | 4605473100 | 36250 | 36250 | 36300 | 36250 | 317 |
| 490 | 20231219 | 102500 | 4593980000 | 36250 | 36250 | 36250 | 36200 | 47 |
| 491 | 20231219 | 102400 | 4592277450 | 36250 | 36250 | 36250 | 36200 | 110 |
| 492 | 20231219 | 102300 | 4588293700 | 36250 | 36250 | 36250 | 36250 | 295 |
| 493 | 20231219 | 102200 | 4577599950 | 36300 | 36200 | 36300 | 36200 | 57 |
| 494 | 20231219 | 102100 | 4575533700 | 36150 | 36300 | 36300 | 36150 | 288 |
| 495 | 20231219 | 102000 | 4565085350 | 36150 | 36100 | 36350 | 36100 | 3384 |
| 496 | 20231219 | 101900 | 4442364750 | 36100 | 36100 | 36150 | 36100 | 165 |
| 497 | 20231219 | 101800 | 4436407200 | 36150 | 36150 | 36150 | 36050 | 54 |
| 498 | 20231219 | 101700 | 4434455950 | 36100 | 36050 | 36150 | 36000 | 353 |
| 499 | 20231219 | 101600 | 4421728500 | 36050 | 36050 | 36100 | 36050 | 119 |
| 500 | 20231219 | 101500 | 4417432750 | 36150 | 36100 | 36150 | 36000 | 1526 |
| 501 | 20231219 | 101400 | 4362394700 | 36150 | 36050 | 36150 | 36050 | 141 |
| 502 | 20231219 | 101300 | 4357304450 | 36050 | 36050 | 36100 | 36050 | 103 |
| 503 | 20231219 | 101200 | 4353588750 | 36000 | 36000 | 36050 | 36000 | 208 |
| 504 | 20231219 | 101100 | 4346095600 | 36050 | 36050 | 36050 | 36000 | 307 |
| 505 | 20231219 | 101000 | 4335029750 | 36050 | 36050 | 36050 | 36050 | 155 |
| 506 | 20231219 | 100900 | 4329442000 | 36050 | 36000 | 36050 | 36000 | 144 |
| 507 | 20231219 | 100800 | 4324253450 | 36000 | 36000 | 36100 | 36000 | 341 |
| 508 | 20231219 | 100700 | 4311964350 | 36000 | 36100 | 36100 | 36000 | 680 |
| 509 | 20231219 | 100600 | 4287475050 | 36100 | 36150 | 36150 | 36100 | 299 |
| 510 | 20231219 | 100500 | 4276679550 | 36150 | 36150 | 36150 | 36100 | 322 |
| 511 | 20231219 | 100400 | 4265054950 | 36150 | 36150 | 36150 | 36150 | 40 |
| 512 | 20231219 | 100300 | 4263608950 | 36150 | 36000 | 36150 | 36000 | 165 |
| 513 | 20231219 | 100200 | 4257660600 | 36100 | 36100 | 36150 | 36000 | 84 |
| 514 | 20231219 | 100100 | 4254628600 | 36000 | 35950 | 36100 | 35900 | 3301 |
| 515 | 20231219 | 100000 | 4135922050 | 36000 | 36050 | 36100 | 36000 | 1179 |
| 516 | 20231219 | 095900 | 4093434000 | 36150 | 36100 | 36150 | 36050 | 1112 |
| 517 | 20231219 | 095800 | 4053297100 | 36100 | 36200 | 36250 | 36100 | 1626 |
| 518 | 20231219 | 095700 | 3994539950 | 36250 | 36150 | 36250 | 36150 | 540 |
| 519 | 20231219 | 095600 | 3974995900 | 36100 | 36200 | 36200 | 36100 | 752 |
| 520 | 20231219 | 095500 | 3947817350 | 36200 | 36200 | 36200 | 36100 | 1262 |
| 521 | 20231219 | 095400 | 3902164950 | 36200 | 36150 | 36200 | 36100 | 504 |
| 522 | 20231219 | 095300 | 3883944350 | 36150 | 36050 | 36150 | 36050 | 367 |
| 523 | 20231219 | 095200 | 3870702950 | 36050 | 36100 | 36150 | 36050 | 101 |
| 524 | 20231219 | 095100 | 3867056500 | 36150 | 36100 | 36150 | 36050 | 549 |
| 525 | 20231219 | 095000 | 3847243450 | 36100 | 36100 | 36100 | 36000 | 342 |
| 526 | 20231219 | 094900 | 3834905200 | 36100 | 36150 | 36150 | 36100 | 418 |
| 527 | 20231219 | 094800 | 3819802000 | 36100 | 36050 | 36150 | 35950 | 148 |
| 528 | 20231219 | 094700 | 3814466850 | 35950 | 35950 | 36100 | 35950 | 308 |
| 529 | 20231219 | 094600 | 3803378100 | 35850 | 35950 | 36050 | 35850 | 482 |
| 530 | 20231219 | 094500 | 3786053250 | 35950 | 35900 | 35950 | 35800 | 645 |
| 531 | 20231219 | 094400 | 3762899050 | 35900 | 35850 | 35900 | 35750 | 428 |
| 532 | 20231219 | 094300 | 3747560900 | 35750 | 35850 | 35900 | 35750 | 3104 |
| 533 | 20231219 | 094200 | 3636342900 | 35900 | 35900 | 35950 | 35850 | 861 |
| 534 | 20231219 | 094100 | 3605433550 | 35950 | 36150 | 36200 | 35950 | 4970 |
| 535 | 20231219 | 094000 | 3426309000 | 36200 | 36200 | 36250 | 36150 | 891 |
| 536 | 20231219 | 093900 | 3394080700 | 36200 | 36200 | 36250 | 36150 | 2413 |
| 537 | 20231219 | 093800 | 3306745050 | 36200 | 36200 | 36250 | 36150 | 1518 |
| 538 | 20231219 | 093700 | 3251744250 | 36200 | 36150 | 36250 | 36100 | 442 |
| 539 | 20231219 | 093600 | 3235745400 | 36200 | 36450 | 36450 | 36050 | 3081 |
| 540 | 20231219 | 093500 | 3123834800 | 36450 | 36300 | 36450 | 36300 | 1784 |
| 541 | 20231219 | 093400 | 3058907300 | 36350 | 36200 | 36350 | 36150 | 2337 |
| 542 | 20231219 | 093300 | 2974120450 | 36200 | 36100 | 36200 | 36050 | 1393 |
| 543 | 20231219 | 093200 | 2923759650 | 36100 | 36050 | 36100 | 36000 | 495 |
| 544 | 20231219 | 093100 | 2905908450 | 36000 | 36100 | 36100 | 36000 | 1942 |
| 545 | 20231219 | 093000 | 2835906050 | 36100 | 36000 | 36100 | 36000 | 696 |
| 546 | 20231219 | 092900 | 2810836150 | 36000 | 35950 | 36000 | 35950 | 914 |
| 547 | 20231219 | 092800 | 2777934300 | 36000 | 35950 | 36000 | 35950 | 457 |
| 548 | 20231219 | 092700 | 2761492100 | 35950 | 35900 | 36000 | 35900 | 247 |
| 549 | 20231219 | 092600 | 2752610650 | 35950 | 35900 | 35950 | 35900 | 344 |
| 550 | 20231219 | 092500 | 2740248900 | 35900 | 35900 | 35950 | 35900 | 337 |
| 551 | 20231219 | 092400 | 2728145150 | 35900 | 35950 | 35950 | 35850 | 376 |
| 552 | 20231219 | 092300 | 2714642350 | 35950 | 35850 | 35950 | 35800 | 1166 |
| 553 | 20231219 | 092200 | 2672818000 | 35850 | 35800 | 35850 | 35800 | 377 |
| 554 | 20231219 | 092100 | 2659307550 | 35800 | 35850 | 35850 | 35750 | 1299 |
| 555 | 20231219 | 092000 | 2612798450 | 35800 | 35650 | 35850 | 35600 | 2262 |
| 556 | 20231219 | 091900 | 2531936300 | 35650 | 35600 | 35650 | 35550 | 441 |
| 557 | 20231219 | 091800 | 2516229850 | 35600 | 35600 | 35700 | 35600 | 936 |
| 558 | 20231219 | 091700 | 2482896100 | 35600 | 35600 | 35700 | 35550 | 3997 |
| 559 | 20231219 | 091600 | 2340463500 | 35600 | 35600 | 35650 | 35550 | 1109 |
| 560 | 20231219 | 091500 | 2300984750 | 35600 | 35500 | 35700 | 35450 | 1338 |
| 561 | 20231219 | 091400 | 2253453100 | 35500 | 35500 | 35600 | 35400 | 7416 |
| 562 | 20231219 | 091300 | 1990361100 | 35500 | 35800 | 35800 | 35500 | 8148 |
| 563 | 20231219 | 091200 | 1700055100 | 35800 | 35800 | 35800 | 35750 | 1555 |
| 564 | 20231219 | 091100 | 1644405400 | 35800 | 35750 | 35900 | 35650 | 6250 |
| 565 | 20231219 | 091000 | 1421003300 | 35750 | 35800 | 35950 | 35700 | 7199 |
| 566 | 20231219 | 090900 | 1163026500 | 35950 | 35850 | 35950 | 35800 | 4808 |
| 567 | 20231219 | 090800 | 990710850 | 35850 | 35850 | 35950 | 35800 | 4189 |
| 568 | 20231219 | 090700 | 840532000 | 35900 | 36000 | 36000 | 35850 | 2446 |
| 569 | 20231219 | 090600 | 752659550 | 36000 | 36000 | 36050 | 35950 | 2810 |
| 570 | 20231219 | 090500 | 651467500 | 36000 | 36000 | 36050 | 36000 | 1453 |
| 571 | 20231219 | 090400 | 599159400 | 36000 | 36100 | 36150 | 35950 | 2515 |
| 572 | 20231219 | 090300 | 508530200 | 36100 | 36400 | 36400 | 36100 | 3320 |
| 573 | 20231219 | 090200 | 388118950 | 36400 | 36150 | 36400 | 36150 | 4397 |
| 574 | 20231219 | 090100 | 228591750 | 36200 | 36100 | 36300 | 36050 | 2562 |
| 575 | 20231219 | 090000 | 135971350 | 36100 | 35800 | 36100 | 35800 | 3796 |