31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 3 | 20231214 | 183300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20231214 | 183200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20231214 | 183100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20231214 | 183000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20231214 | 182900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20231214 | 182800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20231214 | 182700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20231214 | 182600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20231214 | 182500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20231214 | 182400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20231214 | 182300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20231214 | 182200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20231214 | 182100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20231214 | 182000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20231214 | 181900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20231214 | 181800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20231214 | 181700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20231214 | 181600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20231214 | 181500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20231214 | 181400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20231214 | 181300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20231214 | 181200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20231214 | 181100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20231214 | 181000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20231214 | 180900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20231214 | 180800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20231214 | 180700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20231214 | 180600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20231214 | 180500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20231214 | 180400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 33 | 20231214 | 180300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20231214 | 180200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20231214 | 180100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20231214 | 180000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20231214 | 175900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20231214 | 175800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20231214 | 175700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20231214 | 175600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20231214 | 175500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20231214 | 175400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20231214 | 175300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20231214 | 175200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20231214 | 175100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20231214 | 175000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20231214 | 174900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20231214 | 174800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20231214 | 174700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20231214 | 174600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20231214 | 174500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20231214 | 174400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20231214 | 174300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20231214 | 174200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20231214 | 174100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20231214 | 174000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20231214 | 173900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20231214 | 173800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20231214 | 173700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20231214 | 173600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20231214 | 173500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20231214 | 173400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 63 | 20231214 | 173300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20231214 | 173200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20231214 | 173100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20231214 | 173000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20231214 | 172900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20231214 | 172800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20231214 | 172700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20231214 | 172600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20231214 | 172500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20231214 | 172400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20231214 | 172300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20231214 | 172200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20231214 | 172100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20231214 | 172000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20231214 | 171900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20231214 | 171800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20231214 | 171700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20231214 | 171600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20231214 | 171500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20231214 | 171400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20231214 | 171300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20231214 | 171200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20231214 | 171100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20231214 | 171000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20231214 | 170900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20231214 | 170800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20231214 | 170700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20231214 | 170600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20231214 | 170500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20231214 | 170400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 93 | 20231214 | 170300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20231214 | 170200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20231214 | 170100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20231214 | 170000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20231214 | 165900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20231214 | 165800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20231214 | 165700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20231214 | 165600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20231214 | 165500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20231214 | 165400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20231214 | 165300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20231214 | 165200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20231214 | 165100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20231214 | 165000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20231214 | 164900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20231214 | 164800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20231214 | 164700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20231214 | 164600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20231214 | 164500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20231214 | 164400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20231214 | 164300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20231214 | 164200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20231214 | 164100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20231214 | 164000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20231214 | 163900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20231214 | 163800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20231214 | 163700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20231214 | 163600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20231214 | 163500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20231214 | 163400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 123 | 20231214 | 163300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20231214 | 163200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20231214 | 163100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20231214 | 163000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20231214 | 162900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20231214 | 162800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20231214 | 162700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20231214 | 162600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20231214 | 162500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20231214 | 162400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20231214 | 162300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20231214 | 162200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20231214 | 162100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20231214 | 162000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20231214 | 161900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20231214 | 161800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20231214 | 161700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20231214 | 161600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20231214 | 161500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20231214 | 161400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20231214 | 161300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20231214 | 161200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20231214 | 161100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20231214 | 161000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20231214 | 160900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20231214 | 160800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20231214 | 160700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20231214 | 160600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20231214 | 160500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20231214 | 160400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 153 | 20231214 | 160300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20231214 | 160200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20231214 | 160100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20231214 | 160000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20231214 | 155900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20231214 | 155800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20231214 | 155700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20231214 | 155600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20231214 | 155500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20231214 | 155400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20231214 | 155300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20231214 | 155200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20231214 | 155100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20231214 | 155000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20231214 | 154900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20231214 | 154800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20231214 | 154700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20231214 | 154600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20231214 | 154500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20231214 | 154400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20231214 | 154300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20231214 | 154200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20231214 | 154100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20231214 | 154000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20231214 | 153900 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20231214 | 153800 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20231214 | 153700 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20231214 | 153600 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20231214 | 153500 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20231214 | 153400 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 183 | 20231214 | 153300 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20231214 | 153200 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20231214 | 153100 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20231214 | 153000 | 12856861650 | 31550 | 31550 | 31550 | 31550 | 76234 |
| 187 | 20231214 | 152900 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20231214 | 152800 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20231214 | 152700 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20231214 | 152600 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20231214 | 152500 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20231214 | 152400 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20231214 | 152300 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20231214 | 152200 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20231214 | 152100 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20231214 | 152000 | 10451678950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20231214 | 151900 | 10451678950 | 31500 | 31500 | 31550 | 31500 | 2500 |
| 198 | 20231214 | 151800 | 10372927050 | 31550 | 31550 | 31550 | 31500 | 136 |
| 199 | 20231214 | 151700 | 10368640050 | 31500 | 31500 | 31550 | 31500 | 599 |
| 200 | 20231214 | 151600 | 10349756650 | 31500 | 31500 | 31550 | 31500 | 206 |
| 201 | 20231214 | 151500 | 10343262300 | 31550 | 31500 | 31550 | 31500 | 290 |
| 202 | 20231214 | 151400 | 10334116000 | 31550 | 31550 | 31600 | 31500 | 508 |
| 203 | 20231214 | 151300 | 10318091600 | 31550 | 31500 | 31600 | 31500 | 277 |
| 204 | 20231214 | 151200 | 10309353700 | 31550 | 31550 | 31600 | 31500 | 3744 |
| 205 | 20231214 | 151100 | 10191257000 | 31550 | 31550 | 31550 | 31500 | 459 |
| 206 | 20231214 | 151000 | 10176794150 | 31550 | 31550 | 31550 | 31500 | 737 |
| 207 | 20231214 | 150900 | 10153565300 | 31500 | 31500 | 31550 | 31500 | 735 |
| 208 | 20231214 | 150800 | 10130387550 | 31550 | 31550 | 31550 | 31500 | 713 |
| 209 | 20231214 | 150700 | 10107919750 | 31550 | 31500 | 31550 | 31500 | 195 |
| 210 | 20231214 | 150600 | 10101772200 | 31500 | 31500 | 31550 | 31450 | 609 |
| 211 | 20231214 | 150500 | 10082578350 | 31500 | 31450 | 31550 | 31450 | 754 |
| 212 | 20231214 | 150400 | 10058823950 | 31500 | 31550 | 31550 | 31450 | 5115 |
| 213 | 20231214 | 150300 | 9897754950 | 31550 | 31500 | 31550 | 31500 | 1463 |
| 214 | 20231214 | 150200 | 9851664300 | 31500 | 31550 | 31550 | 31500 | 353 |
| 215 | 20231214 | 150100 | 9840537850 | 31500 | 31550 | 31550 | 31500 | 506 |
| 216 | 20231214 | 150000 | 9824591600 | 31500 | 31500 | 31550 | 31500 | 424 |
| 217 | 20231214 | 145900 | 9811229650 | 31500 | 31550 | 31550 | 31500 | 579 |
| 218 | 20231214 | 145800 | 9792981050 | 31550 | 31500 | 31550 | 31500 | 607 |
| 219 | 20231214 | 145700 | 9773850400 | 31550 | 31500 | 31550 | 31500 | 934 |
| 220 | 20231214 | 145600 | 9744413600 | 31500 | 31550 | 31550 | 31500 | 1357 |
| 221 | 20231214 | 145500 | 9701648000 | 31550 | 31550 | 31550 | 31500 | 277 |
| 222 | 20231214 | 145400 | 9692914100 | 31550 | 31550 | 31550 | 31500 | 761 |
| 223 | 20231214 | 145300 | 9668927750 | 31550 | 31550 | 31550 | 31500 | 525 |
| 224 | 20231214 | 145200 | 9652376250 | 31500 | 31600 | 31600 | 31500 | 676 |
| 225 | 20231214 | 145100 | 9631064700 | 31600 | 31550 | 31600 | 31500 | 418 |
| 226 | 20231214 | 145000 | 9617875700 | 31500 | 31600 | 31600 | 31500 | 436 |
| 227 | 20231214 | 144900 | 9604122600 | 31600 | 31550 | 31600 | 31500 | 612 |
| 228 | 20231214 | 144800 | 9584816300 | 31550 | 31600 | 31600 | 31500 | 545 |
| 229 | 20231214 | 144700 | 9567630900 | 31550 | 31550 | 31600 | 31500 | 342 |
| 230 | 20231214 | 144600 | 9556844000 | 31550 | 31550 | 31600 | 31500 | 577 |
| 231 | 20231214 | 144500 | 9538646650 | 31550 | 31500 | 31600 | 31500 | 340 |
| 232 | 20231214 | 144400 | 9527920900 | 31550 | 31500 | 31600 | 31500 | 591 |
| 233 | 20231214 | 144300 | 9509293850 | 31500 | 31500 | 31550 | 31500 | 217 |
| 234 | 20231214 | 144200 | 9502453500 | 31500 | 31550 | 31600 | 31500 | 561 |
| 235 | 20231214 | 144100 | 9484756800 | 31550 | 31500 | 31600 | 31500 | 1336 |
| 236 | 20231214 | 144000 | 9442627500 | 31500 | 31600 | 31600 | 31500 | 360 |
| 237 | 20231214 | 143900 | 9431270200 | 31550 | 31550 | 31600 | 31550 | 550 |
| 238 | 20231214 | 143800 | 9413913350 | 31550 | 31600 | 31600 | 31550 | 774 |
| 239 | 20231214 | 143700 | 9389485350 | 31550 | 31600 | 31600 | 31550 | 523 |
| 240 | 20231214 | 143600 | 9372974700 | 31600 | 31600 | 31600 | 31550 | 946 |
| 241 | 20231214 | 143500 | 9343121850 | 31600 | 31600 | 31600 | 31550 | 677 |
| 242 | 20231214 | 143400 | 9321754700 | 31550 | 31600 | 31600 | 31550 | 511 |
| 243 | 20231214 | 143300 | 9305624800 | 31550 | 31600 | 31600 | 31550 | 431 |
| 244 | 20231214 | 143200 | 9292017450 | 31600 | 31600 | 31600 | 31550 | 470 |
| 245 | 20231214 | 143100 | 9277183250 | 31550 | 31550 | 31600 | 31550 | 299 |
| 246 | 20231214 | 143000 | 9267741350 | 31550 | 31550 | 31600 | 31550 | 1177 |
| 247 | 20231214 | 142900 | 9230600350 | 31600 | 31600 | 31600 | 31550 | 841 |
| 248 | 20231214 | 142800 | 9204054250 | 31550 | 31600 | 31600 | 31550 | 571 |
| 249 | 20231214 | 142700 | 9186026250 | 31600 | 31550 | 31600 | 31550 | 587 |
| 250 | 20231214 | 142600 | 9167494400 | 31600 | 31550 | 31600 | 31550 | 1164 |
| 251 | 20231214 | 142500 | 9130753300 | 31600 | 31550 | 31600 | 31550 | 320 |
| 252 | 20231214 | 142400 | 9120647700 | 31550 | 31550 | 31600 | 31550 | 405 |
| 253 | 20231214 | 142300 | 9107864850 | 31600 | 31550 | 31600 | 31550 | 344 |
| 254 | 20231214 | 142200 | 9097000950 | 31600 | 31550 | 31600 | 31550 | 486 |
| 255 | 20231214 | 142100 | 9081661950 | 31600 | 31600 | 31600 | 31550 | 380 |
| 256 | 20231214 | 142000 | 9069666100 | 31600 | 31600 | 31600 | 31550 | 462 |
| 257 | 20231214 | 141900 | 9055080400 | 31550 | 31600 | 31600 | 31550 | 195 |
| 258 | 20231214 | 141800 | 9048922650 | 31550 | 31600 | 31600 | 31550 | 540 |
| 259 | 20231214 | 141700 | 9031877500 | 31550 | 31600 | 31600 | 31550 | 348 |
| 260 | 20231214 | 141600 | 9020893450 | 31600 | 31600 | 31600 | 31550 | 458 |
| 261 | 20231214 | 141500 | 9006435650 | 31550 | 31550 | 31600 | 31550 | 587 |
| 262 | 20231214 | 141400 | 8987907950 | 31550 | 31600 | 31600 | 31550 | 305 |
| 263 | 20231214 | 141300 | 8978277250 | 31550 | 31600 | 31600 | 31550 | 850 |
| 264 | 20231214 | 141200 | 8951453350 | 31550 | 31600 | 31600 | 31550 | 401 |
| 265 | 20231214 | 141100 | 8938793550 | 31600 | 31600 | 31600 | 31550 | 463 |
| 266 | 20231214 | 141000 | 8924181600 | 31600 | 31600 | 31600 | 31550 | 515 |
| 267 | 20231214 | 140900 | 8907919600 | 31600 | 31550 | 31600 | 31550 | 366 |
| 268 | 20231214 | 140800 | 8896366150 | 31600 | 31550 | 31600 | 31550 | 449 |
| 269 | 20231214 | 140700 | 8882188750 | 31600 | 31550 | 31600 | 31550 | 696 |
| 270 | 20231214 | 140600 | 8860216550 | 31550 | 31550 | 31600 | 31550 | 224 |
| 271 | 20231214 | 140500 | 8853142400 | 31600 | 31550 | 31600 | 31550 | 422 |
| 272 | 20231214 | 140400 | 8839818750 | 31600 | 31550 | 31600 | 31550 | 355 |
| 273 | 20231214 | 140300 | 8828607650 | 31600 | 31550 | 31600 | 31550 | 773 |
| 274 | 20231214 | 140200 | 8804208750 | 31600 | 31600 | 31600 | 31550 | 365 |
| 275 | 20231214 | 140100 | 8792679200 | 31600 | 31600 | 31650 | 31550 | 582 |
| 276 | 20231214 | 140000 | 8774305300 | 31650 | 31600 | 31650 | 31550 | 579 |
| 277 | 20231214 | 135900 | 8756005800 | 31550 | 31600 | 31650 | 31550 | 846 |
| 278 | 20231214 | 135800 | 8729280550 | 31650 | 31650 | 31650 | 31550 | 152 |
| 279 | 20231214 | 135700 | 8724474850 | 31650 | 31600 | 31650 | 31550 | 428 |
| 280 | 20231214 | 135600 | 8710945750 | 31650 | 31650 | 31650 | 31600 | 217 |
| 281 | 20231214 | 135500 | 8704082850 | 31650 | 31600 | 31650 | 31550 | 1483 |
| 282 | 20231214 | 135400 | 8657236050 | 31600 | 31550 | 31600 | 31550 | 473 |
| 283 | 20231214 | 135300 | 8642301900 | 31600 | 31550 | 31600 | 31550 | 472 |
| 284 | 20231214 | 135200 | 8627402200 | 31600 | 31600 | 31600 | 31550 | 267 |
| 285 | 20231214 | 135100 | 8618973250 | 31600 | 31550 | 31600 | 31550 | 612 |
| 286 | 20231214 | 135000 | 8599658650 | 31550 | 31550 | 31600 | 31550 | 141 |
| 287 | 20231214 | 134900 | 8595206800 | 31550 | 31550 | 31600 | 31550 | 538 |
| 288 | 20231214 | 134800 | 8578226500 | 31550 | 31600 | 31600 | 31550 | 192 |
| 289 | 20231214 | 134700 | 8572163750 | 31600 | 31600 | 31600 | 31550 | 426 |
| 290 | 20231214 | 134600 | 8558718500 | 31600 | 31600 | 31600 | 31550 | 221 |
| 291 | 20231214 | 134500 | 8551741150 | 31550 | 31600 | 31600 | 31550 | 436 |
| 292 | 20231214 | 134400 | 8537980650 | 31550 | 31600 | 31600 | 31550 | 92 |
| 293 | 20231214 | 134300 | 8535074450 | 31600 | 31550 | 31600 | 31550 | 459 |
| 294 | 20231214 | 134200 | 8520585800 | 31600 | 31550 | 31600 | 31550 | 71 |
| 295 | 20231214 | 134100 | 8518342950 | 31600 | 31550 | 31600 | 31550 | 318 |
| 296 | 20231214 | 134000 | 8508303500 | 31550 | 31600 | 31600 | 31550 | 292 |
| 297 | 20231214 | 133900 | 8499085650 | 31600 | 31550 | 31600 | 31550 | 416 |
| 298 | 20231214 | 133800 | 8485954750 | 31600 | 31550 | 31600 | 31550 | 218 |
| 299 | 20231214 | 133700 | 8479070900 | 31600 | 31600 | 31600 | 31550 | 260 |
| 300 | 20231214 | 133600 | 8470863100 | 31600 | 31600 | 31600 | 31550 | 1466 |
| 301 | 20231214 | 133500 | 8424596300 | 31550 | 31550 | 31600 | 31550 | 391 |
| 302 | 20231214 | 133400 | 8412255650 | 31550 | 31600 | 31600 | 31550 | 157 |
| 303 | 20231214 | 133300 | 8407297300 | 31550 | 31550 | 31600 | 31550 | 239 |
| 304 | 20231214 | 133200 | 8399752650 | 31600 | 31600 | 31600 | 31550 | 474 |
| 305 | 20231214 | 133100 | 8384791450 | 31600 | 31600 | 31600 | 31550 | 353 |
| 306 | 20231214 | 133000 | 8373645350 | 31600 | 31550 | 31600 | 31550 | 386 |
| 307 | 20231214 | 132900 | 8361456650 | 31600 | 31600 | 31600 | 31550 | 549 |
| 308 | 20231214 | 132800 | 8344120300 | 31600 | 31600 | 31600 | 31550 | 512 |
| 309 | 20231214 | 132700 | 8327957100 | 31600 | 31550 | 31600 | 31550 | 301 |
| 310 | 20231214 | 132600 | 8318455150 | 31600 | 31550 | 31600 | 31550 | 425 |
| 311 | 20231214 | 132500 | 8305035200 | 31600 | 31600 | 31600 | 31550 | 235 |
| 312 | 20231214 | 132400 | 8297613350 | 31600 | 31600 | 31600 | 31550 | 616 |
| 313 | 20231214 | 132300 | 8278169700 | 31600 | 31600 | 31600 | 31550 | 119 |
| 314 | 20231214 | 132200 | 8274411650 | 31550 | 31600 | 31600 | 31550 | 510 |
| 315 | 20231214 | 132100 | 8258314550 | 31550 | 31600 | 31600 | 31550 | 112 |
| 316 | 20231214 | 132000 | 8254778400 | 31600 | 31550 | 31600 | 31550 | 500 |
| 317 | 20231214 | 131900 | 8238996050 | 31600 | 31600 | 31600 | 31550 | 135 |
| 318 | 20231214 | 131800 | 8234731550 | 31550 | 31600 | 31600 | 31550 | 634 |
| 319 | 20231214 | 131700 | 8214717100 | 31550 | 31600 | 31600 | 31550 | 17 |
| 320 | 20231214 | 131600 | 8214180450 | 31550 | 31600 | 31600 | 31550 | 327 |
| 321 | 20231214 | 131500 | 8203861300 | 31600 | 31600 | 31600 | 31550 | 204 |
| 322 | 20231214 | 131400 | 8197423950 | 31600 | 31550 | 31600 | 31550 | 195 |
| 323 | 20231214 | 131300 | 8191270850 | 31600 | 31600 | 31600 | 31550 | 225 |
| 324 | 20231214 | 131200 | 8184171700 | 31550 | 31600 | 31600 | 31550 | 290 |
| 325 | 20231214 | 131100 | 8175021700 | 31600 | 31600 | 31600 | 31550 | 61 |
| 326 | 20231214 | 131000 | 8173096450 | 31600 | 31550 | 31600 | 31500 | 502 |
| 327 | 20231214 | 130900 | 8157264800 | 31500 | 31500 | 31550 | 31500 | 296 |
| 328 | 20231214 | 130800 | 8147933700 | 31500 | 31600 | 31600 | 31500 | 545 |
| 329 | 20231214 | 130700 | 8130741050 | 31550 | 31600 | 31600 | 31550 | 225 |
| 330 | 20231214 | 130600 | 8123641450 | 31600 | 31500 | 31600 | 31500 | 322 |
| 331 | 20231214 | 130500 | 8113480900 | 31550 | 31500 | 31550 | 31500 | 135 |
| 332 | 20231214 | 130400 | 8109225050 | 31500 | 31600 | 31600 | 31500 | 2235 |
| 333 | 20231214 | 130300 | 8038696300 | 31550 | 31550 | 31600 | 31550 | 118 |
| 334 | 20231214 | 130200 | 8034973050 | 31600 | 31600 | 31600 | 31550 | 607 |
| 335 | 20231214 | 130100 | 8015821350 | 31550 | 31550 | 31600 | 31550 | 131 |
| 336 | 20231214 | 130000 | 8011687900 | 31600 | 31550 | 31600 | 31550 | 416 |
| 337 | 20231214 | 125900 | 7998560900 | 31550 | 31600 | 31600 | 31550 | 78 |
| 338 | 20231214 | 125800 | 7996098100 | 31550 | 31550 | 31600 | 31550 | 307 |
| 339 | 20231214 | 125700 | 7986411850 | 31550 | 31550 | 31600 | 31550 | 167 |
| 340 | 20231214 | 125600 | 7981142450 | 31600 | 31550 | 31600 | 31550 | 297 |
| 341 | 20231214 | 125500 | 7971771450 | 31600 | 31600 | 31600 | 31550 | 182 |
| 342 | 20231214 | 125400 | 7966029000 | 31550 | 31550 | 31600 | 31550 | 260 |
| 343 | 20231214 | 125300 | 7957824950 | 31600 | 31600 | 31600 | 31600 | 13 |
| 344 | 20231214 | 125200 | 7957414150 | 31600 | 31600 | 31600 | 31550 | 283 |
| 345 | 20231214 | 125100 | 7948484250 | 31500 | 31500 | 31600 | 31500 | 726 |
| 346 | 20231214 | 125000 | 7925587600 | 31550 | 31600 | 31600 | 31550 | 229 |
| 347 | 20231214 | 124900 | 7918362000 | 31500 | 31500 | 31600 | 31500 | 341 |
| 348 | 20231214 | 124800 | 7907617450 | 31600 | 31550 | 31600 | 31500 | 75 |
| 349 | 20231214 | 124700 | 7905250150 | 31600 | 31500 | 31600 | 31500 | 376 |
| 350 | 20231214 | 124600 | 7893396250 | 31550 | 31550 | 31600 | 31500 | 82 |
| 351 | 20231214 | 124500 | 7890809600 | 31600 | 31500 | 31600 | 31500 | 869 |
| 352 | 20231214 | 124400 | 7863404650 | 31550 | 31550 | 31550 | 31500 | 50 |
| 353 | 20231214 | 124300 | 7861827350 | 31500 | 31550 | 31550 | 31500 | 272 |
| 354 | 20231214 | 124200 | 7853258650 | 31550 | 31550 | 31600 | 31550 | 216 |
| 355 | 20231214 | 124100 | 7846441800 | 31550 | 31600 | 31600 | 31550 | 317 |
| 356 | 20231214 | 124000 | 7836438950 | 31600 | 31550 | 31600 | 31550 | 92 |
| 357 | 20231214 | 123900 | 7833535450 | 31600 | 31550 | 31600 | 31500 | 214 |
| 358 | 20231214 | 123800 | 7826781500 | 31550 | 31600 | 31600 | 31550 | 50 |
| 359 | 20231214 | 123700 | 7825201800 | 31600 | 31550 | 31600 | 31500 | 1538 |
| 360 | 20231214 | 123600 | 7776676250 | 31550 | 31550 | 31550 | 31500 | 221 |
| 361 | 20231214 | 123500 | 7769706850 | 31550 | 31550 | 31550 | 31500 | 170 |
| 362 | 20231214 | 123400 | 7764349350 | 31550 | 31550 | 31550 | 31500 | 448 |
| 363 | 20231214 | 123300 | 7750216500 | 31550 | 31550 | 31550 | 31500 | 575 |
| 364 | 20231214 | 123200 | 7732097050 | 31550 | 31500 | 31550 | 31500 | 94 |
| 365 | 20231214 | 123100 | 7729135650 | 31550 | 31500 | 31550 | 31500 | 196 |
| 366 | 20231214 | 123000 | 7722960400 | 31500 | 31500 | 31550 | 31500 | 95 |
| 367 | 20231214 | 122900 | 7719965600 | 31500 | 31450 | 31550 | 31450 | 571 |
| 368 | 20231214 | 122800 | 7701991750 | 31450 | 31500 | 31550 | 31450 | 352 |
| 369 | 20231214 | 122700 | 7690903800 | 31500 | 31500 | 31500 | 31450 | 325 |
| 370 | 20231214 | 122600 | 7680675000 | 31500 | 31500 | 31500 | 31450 | 98 |
| 371 | 20231214 | 122500 | 7677590150 | 31500 | 31500 | 31550 | 31450 | 552 |
| 372 | 20231214 | 122400 | 7660203850 | 31500 | 31450 | 31550 | 31450 | 329 |
| 373 | 20231214 | 122300 | 7649848100 | 31450 | 31500 | 31500 | 31450 | 455 |
| 374 | 20231214 | 122200 | 7635527950 | 31500 | 31450 | 31500 | 31450 | 79 |
| 375 | 20231214 | 122100 | 7633041600 | 31500 | 31450 | 31500 | 31450 | 1045 |
| 376 | 20231214 | 122000 | 7600141850 | 31500 | 31500 | 31500 | 31450 | 241 |
| 377 | 20231214 | 121900 | 7592551200 | 31500 | 31450 | 31500 | 31450 | 895 |
| 378 | 20231214 | 121800 | 7564376450 | 31450 | 31450 | 31500 | 31450 | 54 |
| 379 | 20231214 | 121700 | 7562676950 | 31500 | 31500 | 31500 | 31450 | 802 |
| 380 | 20231214 | 121600 | 7537428850 | 31500 | 31500 | 31500 | 31450 | 63 |
| 381 | 20231214 | 121500 | 7535445000 | 31500 | 31450 | 31500 | 31450 | 625 |
| 382 | 20231214 | 121400 | 7515775300 | 31500 | 31450 | 31500 | 31450 | 62 |
| 383 | 20231214 | 121300 | 7513823250 | 31500 | 31500 | 31500 | 31450 | 548 |
| 384 | 20231214 | 121200 | 7496573700 | 31500 | 31500 | 31500 | 31450 | 246 |
| 385 | 20231214 | 121100 | 7488829100 | 31450 | 31500 | 31500 | 31450 | 265 |
| 386 | 20231214 | 121000 | 7480491750 | 31450 | 31450 | 31500 | 31450 | 338 |
| 387 | 20231214 | 120900 | 7469854950 | 31450 | 31500 | 31500 | 31450 | 368 |
| 388 | 20231214 | 120800 | 7458276650 | 31550 | 31500 | 31550 | 31450 | 492 |
| 389 | 20231214 | 120700 | 7442777900 | 31500 | 31450 | 31550 | 31450 | 101 |
| 390 | 20231214 | 120600 | 7439595100 | 31450 | 31500 | 31550 | 31450 | 679 |
| 391 | 20231214 | 120500 | 7418207200 | 31550 | 31550 | 31550 | 31500 | 57 |
| 392 | 20231214 | 120400 | 7416411200 | 31500 | 31550 | 31550 | 31500 | 277 |
| 393 | 20231214 | 120300 | 7407684350 | 31550 | 31500 | 31550 | 31500 | 173 |
| 394 | 20231214 | 120200 | 7402232300 | 31550 | 31550 | 31550 | 31500 | 543 |
| 395 | 20231214 | 120100 | 7385127300 | 31550 | 31550 | 31550 | 31500 | 189 |
| 396 | 20231214 | 120000 | 7379173000 | 31550 | 31500 | 31550 | 31500 | 215 |
| 397 | 20231214 | 115900 | 7372400050 | 31500 | 31500 | 31550 | 31500 | 61 |
| 398 | 20231214 | 115800 | 7370477900 | 31500 | 31550 | 31550 | 31500 | 526 |
| 399 | 20231214 | 115700 | 7353908000 | 31550 | 31500 | 31550 | 31500 | 168 |
| 400 | 20231214 | 115600 | 7348615600 | 31550 | 31500 | 31550 | 31500 | 212 |
| 401 | 20231214 | 115500 | 7341936750 | 31500 | 31450 | 31550 | 31450 | 3509 |
| 402 | 20231214 | 115400 | 7231381300 | 31450 | 31500 | 31500 | 31450 | 394 |
| 403 | 20231214 | 115300 | 7218986400 | 31500 | 31450 | 31500 | 31450 | 118 |
| 404 | 20231214 | 115200 | 7215273800 | 31450 | 31500 | 31500 | 31450 | 337 |
| 405 | 20231214 | 115100 | 7204674700 | 31450 | 31450 | 31500 | 31450 | 106 |
| 406 | 20231214 | 115000 | 7201340000 | 31450 | 31500 | 31500 | 31450 | 282 |
| 407 | 20231214 | 114900 | 7192470900 | 31450 | 31500 | 31500 | 31450 | 24 |
| 408 | 20231214 | 114800 | 7191715100 | 31500 | 31450 | 31500 | 31450 | 600 |
| 409 | 20231214 | 114700 | 7172844500 | 31500 | 31450 | 31500 | 31450 | 35 |
| 410 | 20231214 | 114600 | 7171743600 | 31500 | 31500 | 31500 | 31450 | 272 |
| 411 | 20231214 | 114500 | 7163188450 | 31500 | 31400 | 31500 | 31400 | 289 |
| 412 | 20231214 | 114400 | 7154094450 | 31450 | 31500 | 31500 | 31400 | 762 |
| 413 | 20231214 | 114300 | 7130128950 | 31500 | 31500 | 31500 | 31450 | 158 |
| 414 | 20231214 | 114200 | 7125159350 | 31500 | 31500 | 31500 | 31450 | 342 |
| 415 | 20231214 | 114100 | 7114401400 | 31500 | 31450 | 31550 | 31450 | 863 |
| 416 | 20231214 | 114000 | 7087221900 | 31450 | 31450 | 31500 | 31450 | 1069 |
| 417 | 20231214 | 113900 | 7053572250 | 31450 | 31450 | 31550 | 31450 | 1835 |
| 418 | 20231214 | 113800 | 6995769250 | 31500 | 31450 | 31500 | 31450 | 608 |
| 419 | 20231214 | 113700 | 6976645200 | 31450 | 31400 | 31450 | 31400 | 1248 |
| 420 | 20231214 | 113600 | 6937400150 | 31400 | 31450 | 31450 | 31400 | 390 |
| 421 | 20231214 | 113500 | 6925144300 | 31450 | 31450 | 31450 | 31400 | 58 |
| 422 | 20231214 | 113400 | 6923321050 | 31450 | 31400 | 31450 | 31400 | 1090 |
| 423 | 20231214 | 113300 | 6889064650 | 31450 | 31400 | 31450 | 31400 | 111 |
| 424 | 20231214 | 113200 | 6885576000 | 31450 | 31400 | 31450 | 31400 | 330 |
| 425 | 20231214 | 113100 | 6875205050 | 31450 | 31450 | 31450 | 31400 | 65 |
| 426 | 20231214 | 113000 | 6873163550 | 31450 | 31450 | 31500 | 31400 | 3457 |
| 427 | 20231214 | 112900 | 6764452550 | 31450 | 31500 | 31500 | 31450 | 301 |
| 428 | 20231214 | 112800 | 6754978550 | 31450 | 31500 | 31500 | 31450 | 244 |
| 429 | 20231214 | 112700 | 6747303100 | 31500 | 31450 | 31500 | 31450 | 126 |
| 430 | 20231214 | 112600 | 6743336800 | 31450 | 31450 | 31500 | 31450 | 756 |
| 431 | 20231214 | 112500 | 6719541150 | 31450 | 31500 | 31500 | 31450 | 691 |
| 432 | 20231214 | 112400 | 6697804100 | 31450 | 31450 | 31500 | 31450 | 110 |
| 433 | 20231214 | 112300 | 6694339300 | 31450 | 31450 | 31500 | 31450 | 690 |
| 434 | 20231214 | 112200 | 6672624400 | 31500 | 31500 | 31500 | 31450 | 18 |
| 435 | 20231214 | 112100 | 6672057450 | 31500 | 31500 | 31500 | 31450 | 309 |
| 436 | 20231214 | 112000 | 6662334450 | 31450 | 31500 | 31500 | 31450 | 453 |
| 437 | 20231214 | 111900 | 6648075900 | 31500 | 31550 | 31550 | 31450 | 455 |
| 438 | 20231214 | 111800 | 6633756450 | 31550 | 31550 | 31550 | 31500 | 405 |
| 439 | 20231214 | 111700 | 6620994900 | 31550 | 31450 | 31550 | 31450 | 923 |
| 440 | 20231214 | 111600 | 6591905050 | 31450 | 31500 | 31550 | 31450 | 229 |
| 441 | 20231214 | 111500 | 6584701850 | 31500 | 31450 | 31500 | 31450 | 716 |
| 442 | 20231214 | 111400 | 6562166950 | 31450 | 31450 | 31500 | 31450 | 12 |
| 443 | 20231214 | 111300 | 6561789150 | 31500 | 31500 | 31500 | 31450 | 349 |
| 444 | 20231214 | 111200 | 6550795750 | 31500 | 31500 | 31500 | 31500 | 576 |
| 445 | 20231214 | 111100 | 6532651750 | 31550 | 31550 | 31550 | 31500 | 397 |
| 446 | 20231214 | 111000 | 6520145900 | 31550 | 31500 | 31550 | 31500 | 67 |
| 447 | 20231214 | 110900 | 6518034850 | 31500 | 31500 | 31500 | 31500 | 250 |
| 448 | 20231214 | 110800 | 6510159850 | 31500 | 31500 | 31550 | 31500 | 45 |
| 449 | 20231214 | 110700 | 6508742200 | 31550 | 31550 | 31550 | 31500 | 766 |
| 450 | 20231214 | 110600 | 6484602050 | 31500 | 31500 | 31550 | 31500 | 258 |
| 451 | 20231214 | 110500 | 6476474750 | 31500 | 31500 | 31550 | 31500 | 173 |
| 452 | 20231214 | 110400 | 6471025150 | 31550 | 31500 | 31550 | 31500 | 66 |
| 453 | 20231214 | 110300 | 6468945750 | 31550 | 31500 | 31550 | 31500 | 285 |
| 454 | 20231214 | 110200 | 6459968000 | 31500 | 31550 | 31550 | 31500 | 191 |
| 455 | 20231214 | 110100 | 6453951350 | 31500 | 31550 | 31550 | 31500 | 258 |
| 456 | 20231214 | 110000 | 6445823950 | 31500 | 31500 | 31550 | 31500 | 61 |
| 457 | 20231214 | 105900 | 6443902300 | 31550 | 31500 | 31550 | 31450 | 508 |
| 458 | 20231214 | 105800 | 6427906850 | 31450 | 31450 | 31550 | 31450 | 728 |
| 459 | 20231214 | 105700 | 6404983350 | 31450 | 31450 | 31500 | 31450 | 539 |
| 460 | 20231214 | 105600 | 6388031550 | 31500 | 31450 | 31500 | 31450 | 532 |
| 461 | 20231214 | 105500 | 6371296500 | 31450 | 31450 | 31550 | 31450 | 805 |
| 462 | 20231214 | 105400 | 6345978550 | 31500 | 31450 | 31550 | 31450 | 272 |
| 463 | 20231214 | 105300 | 6337413300 | 31450 | 31500 | 31550 | 31450 | 756 |
| 464 | 20231214 | 105200 | 6313602600 | 31550 | 31500 | 31550 | 31500 | 65 |
| 465 | 20231214 | 105100 | 6311554800 | 31550 | 31450 | 31550 | 31450 | 1436 |
| 466 | 20231214 | 105000 | 6266318500 | 31450 | 31500 | 31500 | 31450 | 891 |
| 467 | 20231214 | 104900 | 6238261350 | 31450 | 31500 | 31500 | 31450 | 578 |
| 468 | 20231214 | 104800 | 6220071800 | 31450 | 31500 | 31500 | 31450 | 212 |
| 469 | 20231214 | 104700 | 6213394000 | 31500 | 31450 | 31500 | 31450 | 687 |
| 470 | 20231214 | 104600 | 6191772250 | 31450 | 31500 | 31500 | 31450 | 254 |
| 471 | 20231214 | 104500 | 6183772800 | 31500 | 31550 | 31550 | 31450 | 510 |
| 472 | 20231214 | 104400 | 6167709950 | 31550 | 31450 | 31550 | 31450 | 913 |
| 473 | 20231214 | 104300 | 6138959700 | 31450 | 31450 | 31550 | 31450 | 126 |
| 474 | 20231214 | 104200 | 6134989100 | 31550 | 31500 | 31550 | 31450 | 528 |
| 475 | 20231214 | 104100 | 6118369000 | 31500 | 31500 | 31500 | 31450 | 269 |
| 476 | 20231214 | 104000 | 6109898500 | 31500 | 31500 | 31500 | 31450 | 354 |
| 477 | 20231214 | 103900 | 6098754850 | 31550 | 31450 | 31550 | 31450 | 324 |
| 478 | 20231214 | 103800 | 6088552400 | 31500 | 31500 | 31550 | 31450 | 279 |
| 479 | 20231214 | 103700 | 6079773700 | 31450 | 31550 | 31550 | 31450 | 728 |
| 480 | 20231214 | 103600 | 6056814250 | 31550 | 31550 | 31550 | 31450 | 1312 |
| 481 | 20231214 | 103500 | 6015491200 | 31500 | 31500 | 31550 | 31500 | 1589 |
| 482 | 20231214 | 103400 | 5965436550 | 31550 | 31550 | 31550 | 31500 | 222 |
| 483 | 20231214 | 103300 | 5958441300 | 31500 | 31550 | 31550 | 31500 | 801 |
| 484 | 20231214 | 103200 | 5933206050 | 31550 | 31500 | 31550 | 31500 | 326 |
| 485 | 20231214 | 103100 | 5922935200 | 31500 | 31500 | 31550 | 31500 | 384 |
| 486 | 20231214 | 103000 | 5910829050 | 31550 | 31600 | 31600 | 31500 | 188 |
| 487 | 20231214 | 102900 | 5904899300 | 31550 | 31550 | 31600 | 31550 | 86 |
| 488 | 20231214 | 102800 | 5902185700 | 31550 | 31550 | 31600 | 31500 | 615 |
| 489 | 20231214 | 102700 | 5882778350 | 31600 | 31600 | 31600 | 31550 | 336 |
| 490 | 20231214 | 102600 | 5872176550 | 31600 | 31600 | 31600 | 31550 | 286 |
| 491 | 20231214 | 102500 | 5863153150 | 31600 | 31550 | 31600 | 31550 | 63 |
| 492 | 20231214 | 102400 | 5861163850 | 31600 | 31600 | 31600 | 31550 | 367 |
| 493 | 20231214 | 102300 | 5849584500 | 31600 | 31550 | 31600 | 31550 | 237 |
| 494 | 20231214 | 102200 | 5842107050 | 31550 | 31600 | 31600 | 31550 | 396 |
| 495 | 20231214 | 102100 | 5829613050 | 31550 | 31600 | 31600 | 31550 | 149 |
| 496 | 20231214 | 102000 | 5824905450 | 31650 | 31600 | 31650 | 31600 | 381 |
| 497 | 20231214 | 101900 | 5812865400 | 31600 | 31600 | 31650 | 31550 | 386 |
| 498 | 20231214 | 101800 | 5800671500 | 31650 | 31650 | 31650 | 31600 | 755 |
| 499 | 20231214 | 101700 | 5776813250 | 31650 | 31650 | 31700 | 31600 | 471 |
| 500 | 20231214 | 101600 | 5761918850 | 31650 | 31700 | 31700 | 31600 | 271 |
| 501 | 20231214 | 101500 | 5753354750 | 31650 | 31650 | 31650 | 31600 | 245 |
| 502 | 20231214 | 101400 | 5745610050 | 31700 | 31600 | 31700 | 31600 | 527 |
| 503 | 20231214 | 101300 | 5728941200 | 31650 | 31650 | 31700 | 31600 | 372 |
| 504 | 20231214 | 101200 | 5717175350 | 31600 | 31650 | 31650 | 31600 | 427 |
| 505 | 20231214 | 101100 | 5703674150 | 31650 | 31650 | 31700 | 31600 | 501 |
| 506 | 20231214 | 101000 | 5687817250 | 31600 | 31650 | 31700 | 31600 | 547 |
| 507 | 20231214 | 100900 | 5670518300 | 31600 | 31600 | 31650 | 31600 | 56 |
| 508 | 20231214 | 100800 | 5668747400 | 31700 | 31650 | 31700 | 31600 | 573 |
| 509 | 20231214 | 100700 | 5650631400 | 31650 | 31650 | 31650 | 31600 | 180 |
| 510 | 20231214 | 100600 | 5644936900 | 31600 | 31600 | 31650 | 31550 | 612 |
| 511 | 20231214 | 100500 | 5625596350 | 31550 | 31600 | 31600 | 31550 | 71 |
| 512 | 20231214 | 100400 | 5623354500 | 31600 | 31550 | 31600 | 31550 | 801 |
| 513 | 20231214 | 100300 | 5598065100 | 31550 | 31550 | 31600 | 31550 | 192 |
| 514 | 20231214 | 100200 | 5592002150 | 31550 | 31500 | 31600 | 31500 | 965 |
| 515 | 20231214 | 100100 | 5561581400 | 31500 | 31500 | 31550 | 31500 | 5398 |
| 516 | 20231214 | 100000 | 5391536850 | 31550 | 31550 | 31550 | 31500 | 204 |
| 517 | 20231214 | 095900 | 5385106400 | 31500 | 31500 | 31550 | 31500 | 512 |
| 518 | 20231214 | 095800 | 5368977800 | 31600 | 31500 | 31600 | 31500 | 795 |
| 519 | 20231214 | 095700 | 5343893700 | 31550 | 31550 | 31550 | 31500 | 259 |
| 520 | 20231214 | 095600 | 5335724500 | 31550 | 31650 | 31650 | 31550 | 4645 |
| 521 | 20231214 | 095500 | 5189153750 | 31600 | 31600 | 31600 | 31550 | 5857 |
| 522 | 20231214 | 095400 | 5004353150 | 31700 | 31650 | 31700 | 31550 | 3212 |
| 523 | 20231214 | 095300 | 4902929250 | 31700 | 31600 | 31700 | 31550 | 8233 |
| 524 | 20231214 | 095200 | 4642731400 | 31650 | 31600 | 31650 | 31600 | 688 |
| 525 | 20231214 | 095100 | 4620983300 | 31600 | 31650 | 31650 | 31600 | 304 |
| 526 | 20231214 | 095000 | 4611370350 | 31600 | 31650 | 31700 | 31600 | 309 |
| 527 | 20231214 | 094900 | 4601590400 | 31650 | 31600 | 31650 | 31600 | 406 |
| 528 | 20231214 | 094800 | 4588756100 | 31600 | 31600 | 31700 | 31600 | 344 |
| 529 | 20231214 | 094700 | 4577861000 | 31600 | 31650 | 31700 | 31600 | 2988 |
| 530 | 20231214 | 094600 | 4483288400 | 31700 | 31650 | 31700 | 31650 | 2719 |
| 531 | 20231214 | 094500 | 4397204200 | 31650 | 31650 | 31650 | 31650 | 1280 |
| 532 | 20231214 | 094400 | 4356692200 | 31650 | 31700 | 31700 | 31650 | 4211 |
| 533 | 20231214 | 094300 | 4223404600 | 31750 | 31700 | 31750 | 31650 | 2404 |
| 534 | 20231214 | 094200 | 4147232400 | 31650 | 31650 | 31750 | 31650 | 2779 |
| 535 | 20231214 | 094100 | 4059259900 | 31650 | 31650 | 31750 | 31650 | 3468 |
| 536 | 20231214 | 094000 | 3949489250 | 31650 | 31750 | 31750 | 31650 | 2111 |
| 537 | 20231214 | 093900 | 3882666650 | 31750 | 31650 | 31750 | 31650 | 3693 |
| 538 | 20231214 | 093800 | 3765745550 | 31700 | 31650 | 31700 | 31650 | 718 |
| 539 | 20231214 | 093700 | 3742987100 | 31650 | 31700 | 31700 | 31650 | 4020 |
| 540 | 20231214 | 093600 | 3615728350 | 31700 | 31700 | 31750 | 31650 | 10236 |
| 541 | 20231214 | 093500 | 3291297100 | 31700 | 31750 | 31750 | 31700 | 836 |
| 542 | 20231214 | 093400 | 3264760550 | 31750 | 31750 | 31750 | 31700 | 599 |
| 543 | 20231214 | 093300 | 3245744100 | 31700 | 31700 | 31750 | 31700 | 441 |
| 544 | 20231214 | 093200 | 3231757800 | 31700 | 31700 | 31750 | 31650 | 3396 |
| 545 | 20231214 | 093100 | 3124087100 | 31700 | 31700 | 31700 | 31650 | 964 |
| 546 | 20231214 | 093000 | 3093538800 | 31700 | 31650 | 31700 | 31650 | 186 |
| 547 | 20231214 | 092900 | 3087646550 | 31650 | 31650 | 31650 | 31650 | 396 |
| 548 | 20231214 | 092800 | 3075113150 | 31600 | 31650 | 31700 | 31600 | 15521 |
| 549 | 20231214 | 092700 | 2583969400 | 31700 | 31650 | 31700 | 31650 | 4739 |
| 550 | 20231214 | 092600 | 2433945700 | 31650 | 31650 | 31750 | 31650 | 1353 |
| 551 | 20231214 | 092500 | 2391099850 | 31650 | 31750 | 31750 | 31650 | 1817 |
| 552 | 20231214 | 092400 | 2333558600 | 31650 | 31650 | 31750 | 31650 | 1863 |
| 553 | 20231214 | 092300 | 2274543850 | 31650 | 31700 | 31800 | 31650 | 6838 |
| 554 | 20231214 | 092200 | 2057767850 | 31700 | 31800 | 31800 | 31700 | 1502 |
| 555 | 20231214 | 092100 | 2010128550 | 31700 | 31750 | 31800 | 31700 | 1833 |
| 556 | 20231214 | 092000 | 1951954950 | 31750 | 31700 | 31800 | 31700 | 686 |
| 557 | 20231214 | 091900 | 1930176300 | 31700 | 31700 | 31750 | 31700 | 1042 |
| 558 | 20231214 | 091800 | 1897119250 | 31700 | 31700 | 31750 | 31650 | 8335 |
| 559 | 20231214 | 091700 | 1632887850 | 31750 | 31750 | 31750 | 31700 | 872 |
| 560 | 20231214 | 091600 | 1605227050 | 31750 | 31700 | 31750 | 31700 | 719 |
| 561 | 20231214 | 091500 | 1582423000 | 31700 | 31750 | 31750 | 31700 | 1160 |
| 562 | 20231214 | 091400 | 1545615900 | 31750 | 31800 | 31800 | 31750 | 2753 |
| 563 | 20231214 | 091300 | 1458114550 | 31800 | 31800 | 31850 | 31800 | 416 |
| 564 | 20231214 | 091200 | 1444883000 | 31800 | 31800 | 31800 | 31800 | 375 |
| 565 | 20231214 | 091100 | 1432958000 | 31750 | 31800 | 31850 | 31750 | 971 |
| 566 | 20231214 | 091000 | 1402105800 | 31800 | 31800 | 31800 | 31750 | 1355 |
| 567 | 20231214 | 090900 | 1359072400 | 31800 | 31800 | 31850 | 31750 | 1331 |
| 568 | 20231214 | 090800 | 1316785050 | 31800 | 31800 | 31850 | 31750 | 824 |
| 569 | 20231214 | 090700 | 1290582750 | 31800 | 31850 | 31850 | 31700 | 617 |
| 570 | 20231214 | 090600 | 1270979100 | 31850 | 31850 | 31850 | 31650 | 1119 |
| 571 | 20231214 | 090500 | 1235469400 | 31800 | 31800 | 31850 | 31650 | 3092 |
| 572 | 20231214 | 090400 | 1137346050 | 31800 | 31700 | 31850 | 31650 | 19094 |
| 573 | 20231214 | 090300 | 531649450 | 31650 | 31750 | 31800 | 31600 | 11458 |
| 574 | 20231214 | 090200 | 168535050 | 31800 | 31800 | 31800 | 31700 | 785 |
| 575 | 20231214 | 090100 | 143615300 | 31800 | 31700 | 31800 | 31650 | 684 |
| 576 | 20231214 | 090000 | 121917850 | 31750 | 31800 | 31800 | 31750 | 3834 |