31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 3 | 20231222 | 183200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20231222 | 183100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20231222 | 183000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20231222 | 182900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20231222 | 182800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20231222 | 182700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20231222 | 182600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20231222 | 182500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20231222 | 182400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20231222 | 182300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20231222 | 182200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20231222 | 182100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20231222 | 182000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20231222 | 181900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20231222 | 181800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20231222 | 181700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20231222 | 181600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20231222 | 181500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20231222 | 181400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20231222 | 181300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20231222 | 181200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20231222 | 181100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20231222 | 181000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20231222 | 180900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20231222 | 180800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20231222 | 180700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20231222 | 180600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20231222 | 180500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20231222 | 180400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20231222 | 180300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 33 | 20231222 | 180200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20231222 | 180100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20231222 | 180000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20231222 | 175900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20231222 | 175800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20231222 | 175700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20231222 | 175600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20231222 | 175500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20231222 | 175400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20231222 | 175300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20231222 | 175200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20231222 | 175100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20231222 | 175000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20231222 | 174900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20231222 | 174800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20231222 | 174700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20231222 | 174600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20231222 | 174500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20231222 | 174400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20231222 | 174300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20231222 | 174200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20231222 | 174100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20231222 | 174000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20231222 | 173900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20231222 | 173800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20231222 | 173700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20231222 | 173600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20231222 | 173500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20231222 | 173400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20231222 | 173300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 63 | 20231222 | 173200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20231222 | 173100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20231222 | 173000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20231222 | 172900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20231222 | 172800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20231222 | 172700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20231222 | 172600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20231222 | 172500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20231222 | 172400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20231222 | 172300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20231222 | 172200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20231222 | 172100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20231222 | 172000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20231222 | 171900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20231222 | 171800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20231222 | 171700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20231222 | 171600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20231222 | 171500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20231222 | 171400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20231222 | 171300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20231222 | 171200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20231222 | 171100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20231222 | 171000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20231222 | 170900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20231222 | 170800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20231222 | 170700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20231222 | 170600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20231222 | 170500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20231222 | 170400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20231222 | 170300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 93 | 20231222 | 170200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20231222 | 170100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20231222 | 170000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20231222 | 165900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20231222 | 165800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20231222 | 165700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20231222 | 165600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20231222 | 165500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20231222 | 165400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20231222 | 165300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20231222 | 165200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20231222 | 165100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20231222 | 165000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20231222 | 164900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20231222 | 164800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20231222 | 164700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20231222 | 164600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20231222 | 164500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20231222 | 164400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20231222 | 164300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20231222 | 164200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20231222 | 164100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20231222 | 164000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20231222 | 163900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20231222 | 163800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20231222 | 163700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20231222 | 163600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20231222 | 163500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20231222 | 163400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20231222 | 163300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 123 | 20231222 | 163200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20231222 | 163100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20231222 | 163000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20231222 | 162900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20231222 | 162800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20231222 | 162700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20231222 | 162600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20231222 | 162500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20231222 | 162400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20231222 | 162300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20231222 | 162200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20231222 | 162100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20231222 | 162000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20231222 | 161900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20231222 | 161800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20231222 | 161700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20231222 | 161600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20231222 | 161500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20231222 | 161400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20231222 | 161300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20231222 | 161200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20231222 | 161100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20231222 | 161000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20231222 | 160900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20231222 | 160800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20231222 | 160700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20231222 | 160600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20231222 | 160500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20231222 | 160400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20231222 | 160300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 153 | 20231222 | 160200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20231222 | 160100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20231222 | 160000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20231222 | 155900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20231222 | 155800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20231222 | 155700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20231222 | 155600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20231222 | 155500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20231222 | 155400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20231222 | 155300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20231222 | 155200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20231222 | 155100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20231222 | 155000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20231222 | 154900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20231222 | 154800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20231222 | 154700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20231222 | 154600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20231222 | 154500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20231222 | 154400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20231222 | 154300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20231222 | 154200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20231222 | 154100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20231222 | 154000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20231222 | 153900 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20231222 | 153800 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20231222 | 153700 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20231222 | 153600 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20231222 | 153500 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20231222 | 153400 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20231222 | 153300 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 183 | 20231222 | 153200 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20231222 | 153100 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20231222 | 153000 | 18231982750 | 31650 | 31650 | 31650 | 31650 | 9574 |
| 186 | 20231222 | 152900 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20231222 | 152800 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20231222 | 152700 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20231222 | 152600 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20231222 | 152500 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20231222 | 152400 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20231222 | 152300 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20231222 | 152200 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20231222 | 152100 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20231222 | 152000 | 17928965650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20231222 | 151900 | 17928965650 | 31700 | 31700 | 31750 | 31650 | 892 |
| 197 | 20231222 | 151800 | 17900693100 | 31700 | 31650 | 31700 | 31650 | 1230 |
| 198 | 20231222 | 151700 | 17861716650 | 31700 | 31750 | 31800 | 31700 | 2184 |
| 199 | 20231222 | 151600 | 17792457600 | 31750 | 31700 | 31800 | 31700 | 3282 |
| 200 | 20231222 | 151500 | 17688235250 | 31750 | 31700 | 31800 | 31700 | 2639 |
| 201 | 20231222 | 151400 | 17604449300 | 31700 | 31750 | 31750 | 31700 | 5948 |
| 202 | 20231222 | 151300 | 17415614250 | 31750 | 31750 | 31750 | 31700 | 2620 |
| 203 | 20231222 | 151200 | 17332444700 | 31700 | 31650 | 31750 | 31650 | 3260 |
| 204 | 20231222 | 151100 | 17229000500 | 31700 | 31800 | 31800 | 31700 | 6253 |
| 205 | 20231222 | 151000 | 17030614150 | 31750 | 31750 | 31750 | 31700 | 2449 |
| 206 | 20231222 | 150900 | 16952867850 | 31750 | 31750 | 31800 | 31700 | 900 |
| 207 | 20231222 | 150800 | 16924307750 | 31750 | 31700 | 31800 | 31700 | 3775 |
| 208 | 20231222 | 150700 | 16804350750 | 31700 | 31750 | 31800 | 31700 | 2817 |
| 209 | 20231222 | 150600 | 16714927400 | 31750 | 31750 | 31800 | 31700 | 3951 |
| 210 | 20231222 | 150500 | 16589512000 | 31750 | 31700 | 31750 | 31600 | 4653 |
| 211 | 20231222 | 150400 | 16441931900 | 31750 | 31700 | 31750 | 31700 | 6096 |
| 212 | 20231222 | 150300 | 16248457450 | 31700 | 31750 | 31750 | 31650 | 3131 |
| 213 | 20231222 | 150200 | 16149169000 | 31650 | 31700 | 31750 | 31650 | 3669 |
| 214 | 20231222 | 150100 | 16032853350 | 31650 | 31700 | 31700 | 31600 | 784 |
| 215 | 20231222 | 150000 | 16008035050 | 31650 | 31750 | 31750 | 31650 | 5686 |
| 216 | 20231222 | 145900 | 15827767650 | 31700 | 31750 | 31750 | 31700 | 739 |
| 217 | 20231222 | 145800 | 15804317400 | 31700 | 31750 | 31750 | 31700 | 1550 |
| 218 | 20231222 | 145700 | 15755134450 | 31700 | 31750 | 31750 | 31700 | 803 |
| 219 | 20231222 | 145600 | 15729662850 | 31750 | 31750 | 31750 | 31700 | 672 |
| 220 | 20231222 | 145500 | 15708334900 | 31750 | 31700 | 31750 | 31700 | 845 |
| 221 | 20231222 | 145400 | 15681521400 | 31750 | 31750 | 31750 | 31700 | 944 |
| 222 | 20231222 | 145300 | 15651562350 | 31750 | 31750 | 31800 | 31700 | 1396 |
| 223 | 20231222 | 145200 | 15607223200 | 31750 | 31700 | 31800 | 31700 | 4867 |
| 224 | 20231222 | 145100 | 15452708200 | 31750 | 31750 | 31750 | 31700 | 2296 |
| 225 | 20231222 | 145000 | 15379872300 | 31700 | 31750 | 31750 | 31700 | 1964 |
| 226 | 20231222 | 144900 | 15317531000 | 31750 | 31750 | 31750 | 31700 | 2512 |
| 227 | 20231222 | 144800 | 15237802450 | 31750 | 31750 | 31750 | 31700 | 1741 |
| 228 | 20231222 | 144700 | 15182549500 | 31750 | 31700 | 31750 | 31700 | 1647 |
| 229 | 20231222 | 144600 | 15130271450 | 31700 | 31600 | 31700 | 31600 | 21450 |
| 230 | 20231222 | 144500 | 14450683800 | 31650 | 31600 | 31650 | 31600 | 2841 |
| 231 | 20231222 | 144400 | 14360872550 | 31600 | 31600 | 31650 | 31600 | 1061 |
| 232 | 20231222 | 144300 | 14327309300 | 31600 | 31600 | 31650 | 31600 | 902 |
| 233 | 20231222 | 144200 | 14298786800 | 31650 | 31600 | 31650 | 31600 | 895 |
| 234 | 20231222 | 144100 | 14270474650 | 31650 | 31600 | 31650 | 31550 | 20100 |
| 235 | 20231222 | 144000 | 13635289650 | 31600 | 31600 | 31600 | 31550 | 656 |
| 236 | 20231222 | 143900 | 13614566700 | 31550 | 31600 | 31600 | 31550 | 775 |
| 237 | 20231222 | 143800 | 13590094800 | 31600 | 31600 | 31600 | 31550 | 666 |
| 238 | 20231222 | 143700 | 13569051750 | 31600 | 31600 | 31600 | 31550 | 475 |
| 239 | 20231222 | 143600 | 13554042200 | 31600 | 31550 | 31600 | 31550 | 333 |
| 240 | 20231222 | 143500 | 13543522300 | 31600 | 31550 | 31600 | 31550 | 556 |
| 241 | 20231222 | 143400 | 13525953650 | 31600 | 31600 | 31600 | 31550 | 1031 |
| 242 | 20231222 | 143300 | 13493408250 | 31600 | 31550 | 31600 | 31550 | 566 |
| 243 | 20231222 | 143200 | 13475525200 | 31550 | 31550 | 31600 | 31550 | 450 |
| 244 | 20231222 | 143100 | 13461309250 | 31550 | 31550 | 31600 | 31500 | 1056 |
| 245 | 20231222 | 143000 | 13427974200 | 31500 | 31550 | 31550 | 31500 | 1975 |
| 246 | 20231222 | 142900 | 13365663650 | 31550 | 31550 | 31550 | 31500 | 518 |
| 247 | 20231222 | 142800 | 13349322650 | 31550 | 31550 | 31550 | 31500 | 889 |
| 248 | 20231222 | 142700 | 13321291050 | 31550 | 31600 | 31600 | 31500 | 909 |
| 249 | 20231222 | 142600 | 13292594200 | 31600 | 31600 | 31600 | 31550 | 433 |
| 250 | 20231222 | 142500 | 13278916350 | 31550 | 31600 | 31600 | 31550 | 693 |
| 251 | 20231222 | 142400 | 13257032750 | 31550 | 31600 | 31600 | 31550 | 859 |
| 252 | 20231222 | 142300 | 13229912600 | 31600 | 31550 | 31600 | 31550 | 667 |
| 253 | 20231222 | 142200 | 13208836300 | 31550 | 31550 | 31600 | 31500 | 398 |
| 254 | 20231222 | 142100 | 13196267650 | 31550 | 31550 | 31600 | 31550 | 761 |
| 255 | 20231222 | 142000 | 13172235100 | 31600 | 31600 | 31600 | 31500 | 346 |
| 256 | 20231222 | 141900 | 13161308550 | 31600 | 31550 | 31600 | 31500 | 781 |
| 257 | 20231222 | 141800 | 13136649100 | 31600 | 31600 | 31600 | 31550 | 245 |
| 258 | 20231222 | 141700 | 13128909550 | 31600 | 31550 | 31600 | 31500 | 1040 |
| 259 | 20231222 | 141600 | 13096075000 | 31500 | 31550 | 31600 | 31500 | 517 |
| 260 | 20231222 | 141500 | 13079761850 | 31550 | 31550 | 31550 | 31500 | 799 |
| 261 | 20231222 | 141400 | 13054553950 | 31550 | 31550 | 31550 | 31500 | 1015 |
| 262 | 20231222 | 141300 | 13022531000 | 31550 | 31500 | 31550 | 31500 | 401 |
| 263 | 20231222 | 141200 | 13009880650 | 31550 | 31550 | 31550 | 31500 | 722 |
| 264 | 20231222 | 141100 | 12987101850 | 31550 | 31550 | 31550 | 31500 | 1595 |
| 265 | 20231222 | 141000 | 12936844150 | 31550 | 31500 | 31550 | 31500 | 670 |
| 266 | 20231222 | 140900 | 12915706550 | 31500 | 31550 | 31600 | 31500 | 319 |
| 267 | 20231222 | 140800 | 12905635350 | 31600 | 31550 | 31600 | 31500 | 806 |
| 268 | 20231222 | 140700 | 12880193400 | 31550 | 31550 | 31550 | 31500 | 349 |
| 269 | 20231222 | 140600 | 12869183200 | 31500 | 31550 | 31600 | 31500 | 1068 |
| 270 | 20231222 | 140500 | 12835490850 | 31550 | 31550 | 31550 | 31500 | 437 |
| 271 | 20231222 | 140400 | 12821703700 | 31550 | 31500 | 31550 | 31500 | 394 |
| 272 | 20231222 | 140300 | 12809273650 | 31550 | 31500 | 31600 | 31500 | 616 |
| 273 | 20231222 | 140200 | 12789832950 | 31550 | 31500 | 31550 | 31500 | 519 |
| 274 | 20231222 | 140100 | 12773459500 | 31550 | 31550 | 31600 | 31500 | 1114 |
| 275 | 20231222 | 140000 | 12738314650 | 31550 | 31500 | 31550 | 31500 | 418 |
| 276 | 20231222 | 135900 | 12725127900 | 31500 | 31500 | 31600 | 31500 | 1050 |
| 277 | 20231222 | 135800 | 12692029400 | 31600 | 31550 | 31600 | 31500 | 1513 |
| 278 | 20231222 | 135700 | 12644290350 | 31500 | 31550 | 31550 | 31500 | 212 |
| 279 | 20231222 | 135600 | 12637602200 | 31550 | 31550 | 31550 | 31500 | 719 |
| 280 | 20231222 | 135500 | 12614929150 | 31500 | 31500 | 31550 | 31500 | 318 |
| 281 | 20231222 | 135400 | 12604901650 | 31550 | 31500 | 31550 | 31500 | 159 |
| 282 | 20231222 | 135300 | 12599887300 | 31500 | 31600 | 31600 | 31500 | 638 |
| 283 | 20231222 | 135200 | 12579744900 | 31550 | 31500 | 31600 | 31500 | 992 |
| 284 | 20231222 | 135100 | 12548447950 | 31500 | 31500 | 31550 | 31500 | 863 |
| 285 | 20231222 | 135000 | 12521221600 | 31550 | 31550 | 31550 | 31500 | 325 |
| 286 | 20231222 | 134900 | 12510968150 | 31550 | 31550 | 31550 | 31500 | 814 |
| 287 | 20231222 | 134800 | 12485286700 | 31550 | 31550 | 31550 | 31500 | 276 |
| 288 | 20231222 | 134700 | 12476579300 | 31550 | 31550 | 31550 | 31500 | 304 |
| 289 | 20231222 | 134600 | 12466989350 | 31500 | 31500 | 31550 | 31500 | 226 |
| 290 | 20231222 | 134500 | 12459859700 | 31550 | 31500 | 31550 | 31500 | 391 |
| 291 | 20231222 | 134400 | 12447524200 | 31500 | 31500 | 31550 | 31500 | 224 |
| 292 | 20231222 | 134300 | 12440458150 | 31500 | 31500 | 31550 | 31500 | 367 |
| 293 | 20231222 | 134200 | 12428885000 | 31550 | 31550 | 31550 | 31500 | 394 |
| 294 | 20231222 | 134100 | 12416454850 | 31500 | 31500 | 31550 | 31500 | 124 |
| 295 | 20231222 | 134000 | 12412543150 | 31550 | 31550 | 31550 | 31500 | 445 |
| 296 | 20231222 | 133900 | 12398513350 | 31500 | 31500 | 31550 | 31500 | 325 |
| 297 | 20231222 | 133800 | 12388262350 | 31500 | 31600 | 31600 | 31500 | 6094 |
| 298 | 20231222 | 133700 | 12196058650 | 31600 | 31600 | 31600 | 31550 | 250 |
| 299 | 20231222 | 133600 | 12188168150 | 31600 | 31600 | 31600 | 31550 | 203 |
| 300 | 20231222 | 133500 | 12181754200 | 31600 | 31550 | 31600 | 31550 | 219 |
| 301 | 20231222 | 133400 | 12174836600 | 31550 | 31600 | 31600 | 31550 | 146 |
| 302 | 20231222 | 133300 | 12170223500 | 31600 | 31550 | 31600 | 31550 | 280 |
| 303 | 20231222 | 133200 | 12161383900 | 31550 | 31550 | 31600 | 31500 | 608 |
| 304 | 20231222 | 133100 | 12142200350 | 31600 | 31600 | 31600 | 31550 | 159 |
| 305 | 20231222 | 133000 | 12137177950 | 31550 | 31600 | 31600 | 31550 | 1238 |
| 306 | 20231222 | 132900 | 12098115100 | 31600 | 31500 | 31600 | 31500 | 171 |
| 307 | 20231222 | 132800 | 12092715800 | 31500 | 31550 | 31550 | 31500 | 360 |
| 308 | 20231222 | 132700 | 12081367900 | 31550 | 31550 | 31550 | 31500 | 116 |
| 309 | 20231222 | 132600 | 12077708350 | 31550 | 31550 | 31550 | 31500 | 67 |
| 310 | 20231222 | 132500 | 12075594850 | 31550 | 31600 | 31600 | 31500 | 61 |
| 311 | 20231222 | 132400 | 12073669250 | 31600 | 31600 | 31600 | 31500 | 272 |
| 312 | 20231222 | 132300 | 12065082250 | 31550 | 31550 | 31550 | 31500 | 503 |
| 313 | 20231222 | 132200 | 12049212850 | 31500 | 31550 | 31550 | 31500 | 1907 |
| 314 | 20231222 | 132100 | 11989066300 | 31600 | 31550 | 31600 | 31550 | 87 |
| 315 | 20231222 | 132000 | 11986318550 | 31550 | 31550 | 31600 | 31550 | 428 |
| 316 | 20231222 | 131900 | 11972807600 | 31550 | 31550 | 31600 | 31550 | 126 |
| 317 | 20231222 | 131800 | 11968828550 | 31600 | 31550 | 31600 | 31550 | 71 |
| 318 | 20231222 | 131700 | 11966585700 | 31600 | 31550 | 31600 | 31550 | 79 |
| 319 | 20231222 | 131600 | 11964090600 | 31550 | 31600 | 31600 | 31550 | 53 |
| 320 | 20231222 | 131500 | 11962416150 | 31600 | 31550 | 31600 | 31550 | 103 |
| 321 | 20231222 | 131400 | 11959161950 | 31600 | 31600 | 31600 | 31550 | 981 |
| 322 | 20231222 | 131300 | 11928185200 | 31600 | 31550 | 31600 | 31550 | 101 |
| 323 | 20231222 | 131200 | 11924996200 | 31600 | 31600 | 31600 | 31550 | 73 |
| 324 | 20231222 | 131100 | 11922690050 | 31600 | 31600 | 31600 | 31550 | 190 |
| 325 | 20231222 | 131000 | 11916689450 | 31600 | 31650 | 31650 | 31600 | 846 |
| 326 | 20231222 | 130900 | 11889947100 | 31600 | 31600 | 31650 | 31600 | 516 |
| 327 | 20231222 | 130800 | 11873627150 | 31600 | 31650 | 31650 | 31600 | 689 |
| 328 | 20231222 | 130700 | 11851837450 | 31600 | 31600 | 31650 | 31600 | 645 |
| 329 | 20231222 | 130600 | 11831436900 | 31650 | 31600 | 31650 | 31600 | 1179 |
| 330 | 20231222 | 130500 | 11794165150 | 31600 | 31600 | 31600 | 31550 | 478 |
| 331 | 20231222 | 130400 | 11779061900 | 31600 | 31600 | 31600 | 31550 | 394 |
| 332 | 20231222 | 130300 | 11766612950 | 31600 | 31600 | 31600 | 31550 | 443 |
| 333 | 20231222 | 130200 | 11752614300 | 31600 | 31600 | 31600 | 31550 | 475 |
| 334 | 20231222 | 130100 | 11737605600 | 31600 | 31600 | 31600 | 31550 | 413 |
| 335 | 20231222 | 130000 | 11724556000 | 31600 | 31600 | 31600 | 31550 | 399 |
| 336 | 20231222 | 125900 | 11711948450 | 31600 | 31550 | 31600 | 31550 | 168 |
| 337 | 20231222 | 125800 | 11706646300 | 31550 | 31550 | 31650 | 31550 | 8791 |
| 338 | 20231222 | 125700 | 11428845700 | 31550 | 31500 | 31600 | 31450 | 17243 |
| 339 | 20231222 | 125600 | 10884254600 | 31450 | 31500 | 31500 | 31450 | 136 |
| 340 | 20231222 | 125500 | 10879971100 | 31450 | 31500 | 31500 | 31450 | 202 |
| 341 | 20231222 | 125400 | 10873616800 | 31500 | 31500 | 31500 | 31450 | 155 |
| 342 | 20231222 | 125300 | 10868735350 | 31500 | 31450 | 31500 | 31450 | 412 |
| 343 | 20231222 | 125200 | 10855760200 | 31500 | 31500 | 31500 | 31450 | 231 |
| 344 | 20231222 | 125100 | 10848484250 | 31500 | 31500 | 31500 | 31450 | 474 |
| 345 | 20231222 | 125000 | 10833553650 | 31450 | 31450 | 31550 | 31450 | 971 |
| 346 | 20231222 | 124900 | 10802989350 | 31500 | 31450 | 31500 | 31450 | 635 |
| 347 | 20231222 | 124800 | 10783004700 | 31450 | 31450 | 31500 | 31450 | 178 |
| 348 | 20231222 | 124700 | 10777398800 | 31500 | 31500 | 31500 | 31450 | 135 |
| 349 | 20231222 | 124600 | 10773146600 | 31450 | 31450 | 31500 | 31450 | 53 |
| 350 | 20231222 | 124500 | 10771478250 | 31450 | 31500 | 31500 | 31450 | 36 |
| 351 | 20231222 | 124400 | 10770344550 | 31450 | 31500 | 31500 | 31450 | 898 |
| 352 | 20231222 | 124300 | 10742058150 | 31500 | 31500 | 31500 | 31450 | 146 |
| 353 | 20231222 | 124200 | 10737460700 | 31500 | 31550 | 31550 | 31500 | 2602 |
| 354 | 20231222 | 124100 | 10655496950 | 31550 | 31550 | 31550 | 31500 | 209 |
| 355 | 20231222 | 124000 | 10648903200 | 31500 | 31550 | 31550 | 31500 | 483 |
| 356 | 20231222 | 123900 | 10633683000 | 31500 | 31550 | 31550 | 31500 | 205 |
| 357 | 20231222 | 123800 | 10627219300 | 31550 | 31550 | 31550 | 31500 | 164 |
| 358 | 20231222 | 123700 | 10622049200 | 31500 | 31550 | 31550 | 31500 | 365 |
| 359 | 20231222 | 123600 | 10610548700 | 31500 | 31500 | 31550 | 31500 | 70 |
| 360 | 20231222 | 123500 | 10608341600 | 31550 | 31550 | 31550 | 31500 | 1752 |
| 361 | 20231222 | 123400 | 10553138850 | 31550 | 31600 | 31600 | 31500 | 771 |
| 362 | 20231222 | 123300 | 10528818600 | 31500 | 31550 | 31550 | 31500 | 337 |
| 363 | 20231222 | 123200 | 10518186600 | 31550 | 31500 | 31550 | 31500 | 221 |
| 364 | 20231222 | 123100 | 10511215200 | 31550 | 31500 | 31550 | 31500 | 1228 |
| 365 | 20231222 | 123000 | 10472472500 | 31500 | 31500 | 31550 | 31450 | 231 |
| 366 | 20231222 | 122900 | 10465199200 | 31500 | 31550 | 31550 | 31500 | 229 |
| 367 | 20231222 | 122800 | 10457983000 | 31550 | 31550 | 31550 | 31450 | 574 |
| 368 | 20231222 | 122700 | 10439902800 | 31550 | 31550 | 31550 | 31500 | 127 |
| 369 | 20231222 | 122600 | 10435896950 | 31500 | 31500 | 31550 | 31450 | 200 |
| 370 | 20231222 | 122500 | 10429596250 | 31500 | 31500 | 31500 | 31450 | 241 |
| 371 | 20231222 | 122400 | 10422005950 | 31500 | 31500 | 31550 | 31450 | 493 |
| 372 | 20231222 | 122300 | 10406476300 | 31550 | 31550 | 31550 | 31500 | 266 |
| 373 | 20231222 | 122200 | 10398094950 | 31500 | 31550 | 31550 | 31500 | 121 |
| 374 | 20231222 | 122100 | 10394280400 | 31500 | 31550 | 31550 | 31500 | 333 |
| 375 | 20231222 | 122000 | 10383786600 | 31500 | 31450 | 31500 | 31450 | 2505 |
| 376 | 20231222 | 121900 | 10304981300 | 31500 | 31550 | 31550 | 31450 | 5619 |
| 377 | 20231222 | 121800 | 10127975300 | 31550 | 31500 | 31550 | 31500 | 447 |
| 378 | 20231222 | 121700 | 10113880550 | 31500 | 31600 | 31600 | 31500 | 2869 |
| 379 | 20231222 | 121600 | 10023345950 | 31550 | 31600 | 31600 | 31550 | 349 |
| 380 | 20231222 | 121500 | 10012318800 | 31600 | 31600 | 31600 | 31550 | 590 |
| 381 | 20231222 | 121400 | 9993680100 | 31600 | 31600 | 31600 | 31550 | 176 |
| 382 | 20231222 | 121300 | 9988118700 | 31550 | 31550 | 31600 | 31550 | 195 |
| 383 | 20231222 | 121200 | 9981959050 | 31600 | 31600 | 31650 | 31600 | 778 |
| 384 | 20231222 | 121100 | 9957371900 | 31600 | 31600 | 31650 | 31600 | 326 |
| 385 | 20231222 | 121000 | 9947068750 | 31600 | 31650 | 31650 | 31600 | 3535 |
| 386 | 20231222 | 120900 | 9835346900 | 31650 | 31600 | 31650 | 31600 | 542 |
| 387 | 20231222 | 120800 | 9818215300 | 31650 | 31650 | 31650 | 31600 | 344 |
| 388 | 20231222 | 120700 | 9807338450 | 31600 | 31650 | 31650 | 31600 | 725 |
| 389 | 20231222 | 120600 | 9784424700 | 31650 | 31650 | 31650 | 31600 | 1301 |
| 390 | 20231222 | 120500 | 9743301650 | 31650 | 31650 | 31650 | 31600 | 298 |
| 391 | 20231222 | 120400 | 9733881900 | 31650 | 31600 | 31650 | 31600 | 296 |
| 392 | 20231222 | 120300 | 9724524100 | 31650 | 31600 | 31650 | 31600 | 164 |
| 393 | 20231222 | 120200 | 9719336800 | 31600 | 31650 | 31650 | 31600 | 151 |
| 394 | 20231222 | 120100 | 9714558750 | 31650 | 31650 | 31700 | 31600 | 865 |
| 395 | 20231222 | 120000 | 9687182300 | 31650 | 31650 | 31700 | 31650 | 817 |
| 396 | 20231222 | 115900 | 9661297850 | 31650 | 31650 | 31700 | 31650 | 185 |
| 397 | 20231222 | 115800 | 9655440900 | 31650 | 31700 | 31700 | 31650 | 240 |
| 398 | 20231222 | 115700 | 9647836050 | 31700 | 31650 | 31700 | 31650 | 111 |
| 399 | 20231222 | 115600 | 9644317950 | 31650 | 31700 | 31700 | 31650 | 178 |
| 400 | 20231222 | 115500 | 9638683350 | 31700 | 31650 | 31700 | 31650 | 1092 |
| 401 | 20231222 | 115400 | 9604082050 | 31700 | 31700 | 31700 | 31650 | 248 |
| 402 | 20231222 | 115300 | 9596225600 | 31700 | 31700 | 31700 | 31600 | 604 |
| 403 | 20231222 | 115200 | 9577101450 | 31650 | 31650 | 31700 | 31650 | 2762 |
| 404 | 20231222 | 115100 | 9489682300 | 31700 | 31700 | 31700 | 31650 | 392 |
| 405 | 20231222 | 115000 | 9477271000 | 31650 | 31650 | 31700 | 31650 | 249 |
| 406 | 20231222 | 114900 | 9469385400 | 31700 | 31700 | 31700 | 31650 | 85 |
| 407 | 20231222 | 114800 | 9466693650 | 31700 | 31750 | 31750 | 31650 | 922 |
| 408 | 20231222 | 114700 | 9437471250 | 31750 | 31750 | 31750 | 31700 | 817 |
| 409 | 20231222 | 114600 | 9411567800 | 31700 | 31700 | 31750 | 31700 | 408 |
| 410 | 20231222 | 114500 | 9398633350 | 31750 | 31750 | 31750 | 31700 | 1304 |
| 411 | 20231222 | 114400 | 9357281200 | 31750 | 31750 | 31750 | 31700 | 1324 |
| 412 | 20231222 | 114300 | 9315273200 | 31750 | 31750 | 31750 | 31700 | 533 |
| 413 | 20231222 | 114200 | 9298376150 | 31700 | 31750 | 31750 | 31700 | 396 |
| 414 | 20231222 | 114100 | 9285811500 | 31750 | 31700 | 31750 | 31700 | 661 |
| 415 | 20231222 | 114000 | 9264825850 | 31750 | 31750 | 31750 | 31700 | 172 |
| 416 | 20231222 | 113900 | 9259370950 | 31700 | 31750 | 31750 | 31700 | 844 |
| 417 | 20231222 | 113800 | 9232603700 | 31750 | 31700 | 31750 | 31650 | 2057 |
| 418 | 20231222 | 113700 | 9167399500 | 31700 | 31700 | 31750 | 31650 | 1772 |
| 419 | 20231222 | 113600 | 9111224550 | 31700 | 31750 | 31750 | 31700 | 642 |
| 420 | 20231222 | 113500 | 9090868450 | 31750 | 31700 | 31750 | 31700 | 1101 |
| 421 | 20231222 | 113400 | 9055951250 | 31700 | 31650 | 31700 | 31600 | 3469 |
| 422 | 20231222 | 113300 | 8946002800 | 31650 | 31600 | 31650 | 31600 | 118 |
| 423 | 20231222 | 113200 | 8942269400 | 31650 | 31650 | 31650 | 31600 | 434 |
| 424 | 20231222 | 113100 | 8928535950 | 31600 | 31650 | 31650 | 31600 | 122 |
| 425 | 20231222 | 113000 | 8924675500 | 31700 | 31700 | 31700 | 31600 | 1064 |
| 426 | 20231222 | 112900 | 8890996150 | 31650 | 31700 | 31700 | 31650 | 2275 |
| 427 | 20231222 | 112800 | 8818966750 | 31700 | 31700 | 31700 | 31650 | 417 |
| 428 | 20231222 | 112700 | 8805750600 | 31650 | 31650 | 31700 | 31650 | 2511 |
| 429 | 20231222 | 112600 | 8726157600 | 31700 | 31650 | 31700 | 31600 | 7385 |
| 430 | 20231222 | 112500 | 8492378150 | 31600 | 31650 | 31650 | 31600 | 167 |
| 431 | 20231222 | 112400 | 8487097750 | 31650 | 31650 | 31650 | 31600 | 619 |
| 432 | 20231222 | 112300 | 8467520150 | 31650 | 31650 | 31650 | 31600 | 767 |
| 433 | 20231222 | 112200 | 8443247250 | 31600 | 31650 | 31650 | 31600 | 1163 |
| 434 | 20231222 | 112100 | 8406490650 | 31650 | 31550 | 31650 | 31500 | 7628 |
| 435 | 20231222 | 112000 | 8165545650 | 31550 | 31500 | 31550 | 31500 | 523 |
| 436 | 20231222 | 111900 | 8149051250 | 31550 | 31500 | 31550 | 31500 | 955 |
| 437 | 20231222 | 111800 | 8118921650 | 31500 | 31500 | 31550 | 31500 | 181 |
| 438 | 20231222 | 111700 | 8113212250 | 31550 | 31500 | 31550 | 31500 | 289 |
| 439 | 20231222 | 111600 | 8104095350 | 31550 | 31550 | 31550 | 31500 | 290 |
| 440 | 20231222 | 111500 | 8094952250 | 31550 | 31500 | 31550 | 31500 | 101 |
| 441 | 20231222 | 111400 | 8091766600 | 31550 | 31550 | 31550 | 31500 | 348 |
| 442 | 20231222 | 111300 | 8080788600 | 31550 | 31500 | 31550 | 31500 | 2181 |
| 443 | 20231222 | 111200 | 8011983150 | 31500 | 31500 | 31550 | 31500 | 973 |
| 444 | 20231222 | 111100 | 7981319450 | 31550 | 31500 | 31550 | 31500 | 660 |
| 445 | 20231222 | 111000 | 7960510150 | 31550 | 31550 | 31550 | 31500 | 426 |
| 446 | 20231222 | 110900 | 7947087650 | 31500 | 31500 | 31550 | 31500 | 525 |
| 447 | 20231222 | 110800 | 7930540600 | 31500 | 31550 | 31550 | 31500 | 387 |
| 448 | 20231222 | 110700 | 7918343750 | 31500 | 31500 | 31550 | 31500 | 161 |
| 449 | 20231222 | 110600 | 7913266050 | 31550 | 31500 | 31550 | 31450 | 5260 |
| 450 | 20231222 | 110500 | 7747576650 | 31450 | 31450 | 31500 | 31450 | 2100 |
| 451 | 20231222 | 110400 | 7681530150 | 31450 | 31400 | 31450 | 31400 | 1904 |
| 452 | 20231222 | 110300 | 7621650250 | 31400 | 31400 | 31450 | 31350 | 801 |
| 453 | 20231222 | 110200 | 7596493300 | 31350 | 31400 | 31400 | 31350 | 1809 |
| 454 | 20231222 | 110100 | 7539691550 | 31350 | 31400 | 31400 | 31350 | 290 |
| 455 | 20231222 | 110000 | 7530594400 | 31400 | 31450 | 31450 | 31350 | 991 |
| 456 | 20231222 | 105900 | 7499477850 | 31450 | 31400 | 31450 | 31400 | 704 |
| 457 | 20231222 | 105800 | 7477367650 | 31400 | 31450 | 31450 | 31400 | 1171 |
| 458 | 20231222 | 105700 | 7440587500 | 31450 | 31450 | 31450 | 31400 | 206 |
| 459 | 20231222 | 105600 | 7434118100 | 31450 | 31450 | 31450 | 31400 | 2857 |
| 460 | 20231222 | 105500 | 7344390750 | 31450 | 31400 | 31450 | 31400 | 775 |
| 461 | 20231222 | 105400 | 7320020650 | 31450 | 31450 | 31450 | 31400 | 186 |
| 462 | 20231222 | 105300 | 7314173300 | 31400 | 31450 | 31450 | 31400 | 252 |
| 463 | 20231222 | 105200 | 7306251850 | 31450 | 31450 | 31500 | 31450 | 2070 |
| 464 | 20231222 | 105100 | 7241148050 | 31450 | 31500 | 31500 | 31450 | 168 |
| 465 | 20231222 | 105000 | 7235859850 | 31500 | 31450 | 31500 | 31450 | 326 |
| 466 | 20231222 | 104900 | 7225605800 | 31450 | 31500 | 31500 | 31450 | 90 |
| 467 | 20231222 | 104800 | 7222771250 | 31500 | 31500 | 31500 | 31450 | 349 |
| 468 | 20231222 | 104700 | 7211778800 | 31500 | 31500 | 31500 | 31450 | 277 |
| 469 | 20231222 | 104600 | 7203065300 | 31500 | 31550 | 31550 | 31450 | 494 |
| 470 | 20231222 | 104500 | 7187497350 | 31550 | 31550 | 31550 | 31450 | 3236 |
| 471 | 20231222 | 104400 | 7085554800 | 31500 | 31550 | 31550 | 31500 | 266 |
| 472 | 20231222 | 104300 | 7077163400 | 31500 | 31550 | 31550 | 31500 | 188 |
| 473 | 20231222 | 104200 | 7071234300 | 31550 | 31500 | 31550 | 31500 | 690 |
| 474 | 20231222 | 104100 | 7049488900 | 31500 | 31500 | 31550 | 31450 | 1134 |
| 475 | 20231222 | 104000 | 7013760700 | 31500 | 31500 | 31550 | 31500 | 1416 |
| 476 | 20231222 | 103900 | 6969133100 | 31500 | 31500 | 31550 | 31500 | 270 |
| 477 | 20231222 | 103800 | 6960620950 | 31500 | 31500 | 31550 | 31500 | 1231 |
| 478 | 20231222 | 103700 | 6921839150 | 31500 | 31600 | 31650 | 31500 | 5322 |
| 479 | 20231222 | 103600 | 6753826150 | 31650 | 31650 | 31650 | 31600 | 255 |
| 480 | 20231222 | 103500 | 6745757900 | 31600 | 31600 | 31650 | 31600 | 366 |
| 481 | 20231222 | 103400 | 6734189050 | 31650 | 31600 | 31650 | 31600 | 985 |
| 482 | 20231222 | 103300 | 6703026200 | 31600 | 31650 | 31650 | 31600 | 4325 |
| 483 | 20231222 | 103200 | 6566246950 | 31650 | 31650 | 31650 | 31600 | 2874 |
| 484 | 20231222 | 103100 | 6475285200 | 31600 | 31650 | 31650 | 31600 | 2485 |
| 485 | 20231222 | 103000 | 6396638550 | 31650 | 31500 | 31650 | 31500 | 5993 |
| 486 | 20231222 | 102900 | 6207185150 | 31550 | 31550 | 31600 | 31500 | 5213 |
| 487 | 20231222 | 102800 | 6042691650 | 31500 | 31350 | 31550 | 31300 | 32046 |
| 488 | 20231222 | 102700 | 5034954550 | 31350 | 31300 | 31350 | 31300 | 693 |
| 489 | 20231222 | 102600 | 5013229850 | 31350 | 31350 | 31350 | 31300 | 670 |
| 490 | 20231222 | 102500 | 4992245750 | 31350 | 31300 | 31350 | 31300 | 712 |
| 491 | 20231222 | 102400 | 4969933500 | 31300 | 31350 | 31350 | 31300 | 296 |
| 492 | 20231222 | 102300 | 4960665050 | 31300 | 31400 | 31400 | 31300 | 1346 |
| 493 | 20231222 | 102200 | 4918469100 | 31400 | 31350 | 31400 | 31300 | 777 |
| 494 | 20231222 | 102100 | 4894116500 | 31350 | 31300 | 31350 | 31250 | 7045 |
| 495 | 20231222 | 102000 | 4673378250 | 31300 | 31300 | 31300 | 31250 | 220 |
| 496 | 20231222 | 101900 | 4666493350 | 31300 | 31350 | 31350 | 31250 | 253 |
| 497 | 20231222 | 101800 | 4658576100 | 31300 | 31250 | 31300 | 31200 | 6042 |
| 498 | 20231222 | 101700 | 4469471550 | 31300 | 31300 | 31300 | 31250 | 164 |
| 499 | 20231222 | 101600 | 4464342550 | 31300 | 31250 | 31300 | 31200 | 1804 |
| 500 | 20231222 | 101500 | 4408010150 | 31200 | 31250 | 31300 | 31200 | 628 |
| 501 | 20231222 | 101400 | 4388384000 | 31300 | 31250 | 31300 | 31250 | 682 |
| 502 | 20231222 | 101300 | 4367042750 | 31300 | 31250 | 31300 | 31200 | 4690 |
| 503 | 20231222 | 101200 | 4220483300 | 31200 | 31200 | 31250 | 31200 | 72 |
| 504 | 20231222 | 101100 | 4218235350 | 31200 | 31200 | 31250 | 31150 | 866 |
| 505 | 20231222 | 101000 | 4191192600 | 31200 | 31200 | 31200 | 31150 | 471 |
| 506 | 20231222 | 100900 | 4176497950 | 31200 | 31150 | 31200 | 31150 | 1023 |
| 507 | 20231222 | 100800 | 4144580700 | 31150 | 31200 | 31200 | 31100 | 454 |
| 508 | 20231222 | 100700 | 4130437500 | 31150 | 31150 | 31200 | 31100 | 441 |
| 509 | 20231222 | 100600 | 4116696600 | 31150 | 31150 | 31150 | 31100 | 58 |
| 510 | 20231222 | 100500 | 4114891500 | 31150 | 31150 | 31200 | 31150 | 357 |
| 511 | 20231222 | 100400 | 4103769650 | 31200 | 31150 | 31200 | 31100 | 653 |
| 512 | 20231222 | 100300 | 4083405200 | 31150 | 31100 | 31150 | 31100 | 30 |
| 513 | 20231222 | 100200 | 4082472000 | 31100 | 31050 | 31150 | 31050 | 1331 |
| 514 | 20231222 | 100100 | 4041078200 | 31100 | 31150 | 31200 | 31100 | 1983 |
| 515 | 20231222 | 100000 | 3979368250 | 31150 | 31100 | 31200 | 31100 | 1030 |
| 516 | 20231222 | 095900 | 3947279700 | 31100 | 31150 | 31200 | 31100 | 1074 |
| 517 | 20231222 | 095800 | 3913875400 | 31150 | 31100 | 31200 | 31100 | 173 |
| 518 | 20231222 | 095700 | 3908486200 | 31150 | 31100 | 31200 | 31100 | 1939 |
| 519 | 20231222 | 095600 | 3848078400 | 31100 | 31150 | 31150 | 31100 | 25 |
| 520 | 20231222 | 095500 | 3847300000 | 31150 | 31150 | 31200 | 31100 | 1483 |
| 521 | 20231222 | 095400 | 3801111400 | 31150 | 31200 | 31200 | 31150 | 813 |
| 522 | 20231222 | 095300 | 3775782600 | 31150 | 31200 | 31250 | 31150 | 533 |
| 523 | 20231222 | 095200 | 3759155150 | 31150 | 31200 | 31200 | 31150 | 615 |
| 524 | 20231222 | 095100 | 3739967600 | 31250 | 31200 | 31250 | 31200 | 64 |
| 525 | 20231222 | 095000 | 3737969500 | 31250 | 31250 | 31250 | 31200 | 3546 |
| 526 | 20231222 | 094900 | 3627307700 | 31200 | 31250 | 31300 | 31200 | 818 |
| 527 | 20231222 | 094800 | 3601776050 | 31250 | 31250 | 31250 | 31200 | 1044 |
| 528 | 20231222 | 094700 | 3569167300 | 31250 | 31250 | 31250 | 31200 | 1772 |
| 529 | 20231222 | 094600 | 3513793350 | 31300 | 31300 | 31350 | 31250 | 1283 |
| 530 | 20231222 | 094500 | 3473637300 | 31300 | 31250 | 31300 | 31250 | 1111 |
| 531 | 20231222 | 094400 | 3438888850 | 31300 | 31350 | 31350 | 31200 | 1712 |
| 532 | 20231222 | 094300 | 3385336300 | 31350 | 31250 | 31350 | 31200 | 14137 |
| 533 | 20231222 | 094200 | 2943027550 | 31200 | 31200 | 31250 | 31150 | 1908 |
| 534 | 20231222 | 094100 | 2883496300 | 31200 | 31200 | 31200 | 31100 | 3209 |
| 535 | 20231222 | 094000 | 2783520000 | 31150 | 31250 | 31250 | 31150 | 241 |
| 536 | 20231222 | 093900 | 2776002100 | 31200 | 31200 | 31250 | 31200 | 5780 |
| 537 | 20231222 | 093800 | 2595482250 | 31200 | 31200 | 31250 | 31150 | 1999 |
| 538 | 20231222 | 093700 | 2533109350 | 31200 | 31200 | 31200 | 31150 | 423 |
| 539 | 20231222 | 093600 | 2519911850 | 31200 | 31150 | 31200 | 31150 | 630 |
| 540 | 20231222 | 093500 | 2500257700 | 31150 | 31200 | 31250 | 31150 | 475 |
| 541 | 20231222 | 093400 | 2485434250 | 31250 | 31250 | 31250 | 31200 | 2510 |
| 542 | 20231222 | 093300 | 2407099850 | 31200 | 31200 | 31250 | 31150 | 2341 |
| 543 | 20231222 | 093200 | 2333992750 | 31250 | 31100 | 31250 | 31100 | 11282 |
| 544 | 20231222 | 093100 | 1982345150 | 31100 | 31100 | 31100 | 31050 | 910 |
| 545 | 20231222 | 093000 | 1954045150 | 31100 | 31100 | 31100 | 31050 | 678 |
| 546 | 20231222 | 092900 | 1932960000 | 31100 | 31100 | 31150 | 31050 | 1749 |
| 547 | 20231222 | 092800 | 1878521750 | 31100 | 31100 | 31100 | 31050 | 498 |
| 548 | 20231222 | 092700 | 1863049000 | 31100 | 31050 | 31100 | 31050 | 761 |
| 549 | 20231222 | 092600 | 1839382650 | 31100 | 31100 | 31150 | 31050 | 2449 |
| 550 | 20231222 | 092500 | 1763210300 | 31100 | 31100 | 31100 | 31050 | 1065 |
| 551 | 20231222 | 092400 | 1730089550 | 31100 | 31050 | 31100 | 31050 | 818 |
| 552 | 20231222 | 092300 | 1704656650 | 31100 | 31100 | 31100 | 31050 | 1165 |
| 553 | 20231222 | 092200 | 1668427050 | 31100 | 31050 | 31100 | 31050 | 1421 |
| 554 | 20231222 | 092100 | 1624264650 | 31100 | 31100 | 31100 | 31050 | 1464 |
| 555 | 20231222 | 092000 | 1578794050 | 31100 | 31100 | 31150 | 31050 | 1804 |
| 556 | 20231222 | 091900 | 1522692300 | 31100 | 31050 | 31100 | 31000 | 1998 |
| 557 | 20231222 | 091800 | 1460569750 | 31050 | 30950 | 31050 | 30900 | 5092 |
| 558 | 20231222 | 091700 | 1302735600 | 30900 | 30950 | 30950 | 30900 | 786 |
| 559 | 20231222 | 091600 | 1278416000 | 30950 | 30900 | 30950 | 30900 | 314 |
| 560 | 20231222 | 091500 | 1268712700 | 30900 | 30900 | 30950 | 30900 | 1148 |
| 561 | 20231222 | 091400 | 1233196150 | 30900 | 30900 | 30950 | 30900 | 337 |
| 562 | 20231222 | 091300 | 1222778850 | 30900 | 30800 | 30900 | 30800 | 1275 |
| 563 | 20231222 | 091200 | 1183399100 | 30800 | 30800 | 30850 | 30750 | 1352 |
| 564 | 20231222 | 091100 | 1141709300 | 30800 | 30750 | 30800 | 30700 | 5959 |
| 565 | 20231222 | 091000 | 958328850 | 30750 | 30900 | 30900 | 30750 | 18744 |
| 566 | 20231222 | 090900 | 381493050 | 30800 | 30800 | 30850 | 30800 | 434 |
| 567 | 20231222 | 090800 | 368107350 | 30800 | 30800 | 30850 | 30800 | 895 |
| 568 | 20231222 | 090700 | 340509100 | 30850 | 30900 | 30900 | 30800 | 217 |
| 569 | 20231222 | 090600 | 333820300 | 30900 | 30850 | 30900 | 30800 | 2516 |
| 570 | 20231222 | 090500 | 256186200 | 30850 | 30800 | 30850 | 30800 | 597 |
| 571 | 20231222 | 090400 | 237786150 | 30850 | 30900 | 30900 | 30800 | 254 |
| 572 | 20231222 | 090300 | 229953100 | 30850 | 30900 | 30950 | 30850 | 3650 |
| 573 | 20231222 | 090200 | 117184750 | 30950 | 30950 | 31000 | 30900 | 1187 |
| 574 | 20231222 | 090100 | 80445550 | 31000 | 30950 | 31000 | 30950 | 989 |
| 575 | 20231222 | 090000 | 49799800 | 30950 | 30950 | 31000 | 30950 | 1609 |