32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 3 | 20231213 | 184300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20231213 | 184200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20231213 | 184100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20231213 | 184000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20231213 | 183900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20231213 | 183800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20231213 | 183700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20231213 | 183600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20231213 | 183500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20231213 | 183400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20231213 | 183300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20231213 | 183200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20231213 | 183100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20231213 | 183000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20231213 | 182900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20231213 | 182800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20231213 | 182700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20231213 | 182600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20231213 | 182500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20231213 | 182400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20231213 | 182300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20231213 | 182200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20231213 | 182100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20231213 | 182000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20231213 | 181900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20231213 | 181800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20231213 | 181700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20231213 | 181600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20231213 | 181500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20231213 | 181400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 33 | 20231213 | 181300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20231213 | 181200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20231213 | 181100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20231213 | 181000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20231213 | 180900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20231213 | 180800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20231213 | 180700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20231213 | 180600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20231213 | 180500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20231213 | 180400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20231213 | 180300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20231213 | 180200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20231213 | 180100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20231213 | 180000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20231213 | 175900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20231213 | 175800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20231213 | 175700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20231213 | 175600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20231213 | 175500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20231213 | 175400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20231213 | 175300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20231213 | 175200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20231213 | 175100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20231213 | 175000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20231213 | 174900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20231213 | 174800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20231213 | 174700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20231213 | 174600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20231213 | 174500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20231213 | 174400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 63 | 20231213 | 174300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20231213 | 174200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20231213 | 174100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20231213 | 174000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20231213 | 173900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20231213 | 173800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20231213 | 173700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20231213 | 173600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20231213 | 173500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20231213 | 173400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20231213 | 173300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20231213 | 173200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20231213 | 173100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20231213 | 173000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20231213 | 172900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20231213 | 172800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20231213 | 172700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20231213 | 172600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20231213 | 172500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20231213 | 172400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20231213 | 172300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20231213 | 172200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20231213 | 172100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20231213 | 172000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20231213 | 171900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20231213 | 171800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20231213 | 171700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20231213 | 171600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20231213 | 171500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20231213 | 171400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 93 | 20231213 | 171300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20231213 | 171200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20231213 | 171100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20231213 | 171000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20231213 | 170900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20231213 | 170800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20231213 | 170700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20231213 | 170600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20231213 | 170500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20231213 | 170400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20231213 | 170300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20231213 | 170200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20231213 | 170100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20231213 | 170000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20231213 | 165900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20231213 | 165800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20231213 | 165700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20231213 | 165600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20231213 | 165500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20231213 | 165400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20231213 | 165300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20231213 | 165200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20231213 | 165100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20231213 | 165000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20231213 | 164900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20231213 | 164800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20231213 | 164700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20231213 | 164600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20231213 | 164500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20231213 | 164400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 123 | 20231213 | 164300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20231213 | 164200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20231213 | 164100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20231213 | 164000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20231213 | 163900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20231213 | 163800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20231213 | 163700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20231213 | 163600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20231213 | 163500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20231213 | 163400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20231213 | 163300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20231213 | 163200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20231213 | 163100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20231213 | 163000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20231213 | 162900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20231213 | 162800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20231213 | 162700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20231213 | 162600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20231213 | 162500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20231213 | 162400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20231213 | 162300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20231213 | 162200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20231213 | 162100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20231213 | 162000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20231213 | 161900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20231213 | 161800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20231213 | 161700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20231213 | 161600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20231213 | 161500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20231213 | 161400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 153 | 20231213 | 161300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20231213 | 161200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20231213 | 161100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20231213 | 161000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20231213 | 160900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20231213 | 160800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20231213 | 160700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20231213 | 160600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20231213 | 160500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20231213 | 160400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20231213 | 160300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20231213 | 160200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20231213 | 160100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20231213 | 160000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20231213 | 155900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20231213 | 155800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20231213 | 155700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20231213 | 155600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20231213 | 155500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20231213 | 155400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20231213 | 155300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20231213 | 155200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20231213 | 155100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20231213 | 155000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20231213 | 154900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20231213 | 154800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20231213 | 154700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20231213 | 154600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20231213 | 154500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20231213 | 154400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 183 | 20231213 | 154300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20231213 | 154200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20231213 | 154100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20231213 | 154000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20231213 | 153900 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20231213 | 153800 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20231213 | 153700 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20231213 | 153600 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20231213 | 153500 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20231213 | 153400 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20231213 | 153300 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20231213 | 153200 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20231213 | 153100 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20231213 | 153000 | 50759413450 | 38250 | 38250 | 38250 | 38250 | 24331 |
| 197 | 20231213 | 152900 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20231213 | 152800 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20231213 | 152700 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20231213 | 152600 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20231213 | 152500 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20231213 | 152400 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20231213 | 152300 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20231213 | 152200 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20231213 | 152100 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20231213 | 152000 | 49828752700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20231213 | 151900 | 49828752700 | 38300 | 38350 | 38400 | 38300 | 8456 |
| 208 | 20231213 | 151800 | 49504677850 | 38350 | 38350 | 38400 | 38350 | 1691 |
| 209 | 20231213 | 151700 | 49439817150 | 38350 | 38400 | 38450 | 38350 | 1139 |
| 210 | 20231213 | 151600 | 49396097150 | 38450 | 38400 | 38450 | 38350 | 1252 |
| 211 | 20231213 | 151500 | 49348025750 | 38400 | 38350 | 38450 | 38350 | 694 |
| 212 | 20231213 | 151400 | 49321376300 | 38350 | 38400 | 38450 | 38350 | 1735 |
| 213 | 20231213 | 151300 | 49254787850 | 38400 | 38450 | 38450 | 38350 | 746 |
| 214 | 20231213 | 151200 | 49226137450 | 38400 | 38400 | 38450 | 38400 | 791 |
| 215 | 20231213 | 151100 | 49195760200 | 38400 | 38350 | 38450 | 38350 | 2218 |
| 216 | 20231213 | 151000 | 49110664050 | 38400 | 38350 | 38450 | 38350 | 1107 |
| 217 | 20231213 | 150900 | 49068156500 | 38350 | 38450 | 38500 | 38350 | 8888 |
| 218 | 20231213 | 150800 | 48726846950 | 38450 | 38450 | 38500 | 38400 | 2776 |
| 219 | 20231213 | 150700 | 48620141500 | 38400 | 38450 | 38500 | 38400 | 2092 |
| 220 | 20231213 | 150600 | 48539750200 | 38500 | 38450 | 38500 | 38450 | 1956 |
| 221 | 20231213 | 150500 | 48464539300 | 38450 | 38450 | 38500 | 38450 | 1369 |
| 222 | 20231213 | 150400 | 48411889750 | 38450 | 38450 | 38500 | 38450 | 852 |
| 223 | 20231213 | 150300 | 48379111600 | 38450 | 38450 | 38500 | 38450 | 3084 |
| 224 | 20231213 | 150200 | 48260527700 | 38450 | 38450 | 38500 | 38450 | 714 |
| 225 | 20231213 | 150100 | 48233059300 | 38450 | 38450 | 38500 | 38450 | 1025 |
| 226 | 20231213 | 150000 | 48193637950 | 38450 | 38500 | 38500 | 38450 | 1343 |
| 227 | 20231213 | 145900 | 48141957800 | 38450 | 38500 | 38500 | 38450 | 3223 |
| 228 | 20231213 | 145800 | 48017917250 | 38450 | 38500 | 38500 | 38450 | 2316 |
| 229 | 20231213 | 145700 | 47928756950 | 38550 | 38550 | 38550 | 38500 | 5627 |
| 230 | 20231213 | 145600 | 47712098050 | 38500 | 38550 | 38600 | 38500 | 4415 |
| 231 | 20231213 | 145500 | 47541885750 | 38550 | 38600 | 38650 | 38550 | 2114 |
| 232 | 20231213 | 145400 | 47460314900 | 38600 | 38650 | 38650 | 38600 | 4119 |
| 233 | 20231213 | 145300 | 47301318450 | 38600 | 38600 | 38650 | 38600 | 1026 |
| 234 | 20231213 | 145200 | 47261674850 | 38600 | 38650 | 38650 | 38600 | 747 |
| 235 | 20231213 | 145100 | 47232828850 | 38650 | 38650 | 38650 | 38600 | 1059 |
| 236 | 20231213 | 145000 | 47191944200 | 38650 | 38650 | 38700 | 38600 | 2396 |
| 237 | 20231213 | 144900 | 47099343600 | 38650 | 38650 | 38700 | 38650 | 1357 |
| 238 | 20231213 | 144800 | 47046892350 | 38600 | 38650 | 38650 | 38600 | 628 |
| 239 | 20231213 | 144700 | 47022640600 | 38650 | 38650 | 38700 | 38600 | 1229 |
| 240 | 20231213 | 144600 | 46975139850 | 38650 | 38650 | 38650 | 38600 | 86 |
| 241 | 20231213 | 144500 | 46971819950 | 38600 | 38600 | 38700 | 38600 | 2916 |
| 242 | 20231213 | 144400 | 46859117900 | 38650 | 38600 | 38650 | 38600 | 546 |
| 243 | 20231213 | 144300 | 46838042100 | 38600 | 38600 | 38650 | 38600 | 1036 |
| 244 | 20231213 | 144200 | 46798049500 | 38650 | 38600 | 38650 | 38600 | 1671 |
| 245 | 20231213 | 144100 | 46733536250 | 38600 | 38600 | 38650 | 38600 | 359 |
| 246 | 20231213 | 144000 | 46719670100 | 38650 | 38600 | 38650 | 38600 | 1746 |
| 247 | 20231213 | 143900 | 46652193650 | 38650 | 38650 | 38650 | 38600 | 2577 |
| 248 | 20231213 | 143800 | 46552694800 | 38650 | 38700 | 38700 | 38650 | 3631 |
| 249 | 20231213 | 143700 | 46412352050 | 38700 | 38700 | 38750 | 38650 | 1961 |
| 250 | 20231213 | 143600 | 46336455400 | 38700 | 38750 | 38750 | 38700 | 416 |
| 251 | 20231213 | 143500 | 46320356000 | 38750 | 38750 | 38750 | 38700 | 601 |
| 252 | 20231213 | 143400 | 46297096850 | 38750 | 38700 | 38750 | 38700 | 1208 |
| 253 | 20231213 | 143300 | 46250335900 | 38700 | 38700 | 38700 | 38650 | 1145 |
| 254 | 20231213 | 143200 | 46206038450 | 38700 | 38750 | 38750 | 38700 | 3066 |
| 255 | 20231213 | 143100 | 46087336950 | 38800 | 38800 | 38800 | 38750 | 3830 |
| 256 | 20231213 | 143000 | 45938843150 | 38800 | 38850 | 38850 | 38800 | 697 |
| 257 | 20231213 | 142900 | 45911797450 | 38850 | 38850 | 38850 | 38800 | 311 |
| 258 | 20231213 | 142800 | 45899715500 | 38850 | 38800 | 38850 | 38800 | 383 |
| 259 | 20231213 | 142700 | 45884854300 | 38800 | 38800 | 38850 | 38800 | 1276 |
| 260 | 20231213 | 142600 | 45835341050 | 38800 | 38800 | 38850 | 38800 | 791 |
| 261 | 20231213 | 142500 | 45804641000 | 38800 | 38750 | 38850 | 38750 | 3231 |
| 262 | 20231213 | 142400 | 45679281650 | 38750 | 38800 | 38800 | 38750 | 418 |
| 263 | 20231213 | 142300 | 45663080800 | 38800 | 38750 | 38800 | 38750 | 182 |
| 264 | 20231213 | 142200 | 45656021250 | 38750 | 38800 | 38800 | 38750 | 244 |
| 265 | 20231213 | 142100 | 45646556950 | 38750 | 38800 | 38800 | 38700 | 1172 |
| 266 | 20231213 | 142000 | 45601140800 | 38800 | 38750 | 38800 | 38750 | 899 |
| 267 | 20231213 | 141900 | 45566294600 | 38750 | 38750 | 38800 | 38750 | 402 |
| 268 | 20231213 | 141800 | 45550716850 | 38750 | 38850 | 38850 | 38750 | 3708 |
| 269 | 20231213 | 141700 | 45406893850 | 38800 | 38850 | 38850 | 38800 | 2673 |
| 270 | 20231213 | 141600 | 45303163700 | 38850 | 38800 | 38850 | 38800 | 1003 |
| 271 | 20231213 | 141500 | 45264244350 | 38800 | 38850 | 38850 | 38800 | 623 |
| 272 | 20231213 | 141400 | 45240046600 | 38850 | 38850 | 38850 | 38800 | 336 |
| 273 | 20231213 | 141300 | 45226998050 | 38850 | 38800 | 38850 | 38800 | 850 |
| 274 | 20231213 | 141200 | 45193978600 | 38850 | 38800 | 38850 | 38800 | 247 |
| 275 | 20231213 | 141100 | 45184388350 | 38850 | 38800 | 38850 | 38800 | 1924 |
| 276 | 20231213 | 141000 | 45109715850 | 38850 | 38850 | 38850 | 38800 | 1249 |
| 277 | 20231213 | 140900 | 45061201850 | 38850 | 38800 | 38850 | 38800 | 857 |
| 278 | 20231213 | 140800 | 45027940750 | 38800 | 38850 | 38850 | 38800 | 512 |
| 279 | 20231213 | 140700 | 45008057650 | 38850 | 38750 | 38850 | 38750 | 471 |
| 280 | 20231213 | 140600 | 44989783250 | 38750 | 38800 | 38800 | 38750 | 1277 |
| 281 | 20231213 | 140500 | 44940265500 | 38800 | 38800 | 38850 | 38800 | 483 |
| 282 | 20231213 | 140400 | 44921524800 | 38800 | 38800 | 38850 | 38750 | 506 |
| 283 | 20231213 | 140300 | 44901893200 | 38750 | 38750 | 38800 | 38750 | 497 |
| 284 | 20231213 | 140200 | 44882616650 | 38750 | 38700 | 38850 | 38700 | 2560 |
| 285 | 20231213 | 140100 | 44783380200 | 38700 | 38750 | 38850 | 38700 | 3200 |
| 286 | 20231213 | 140000 | 44659330950 | 38800 | 38750 | 38800 | 38750 | 401 |
| 287 | 20231213 | 135900 | 44643777700 | 38750 | 38800 | 38800 | 38750 | 360 |
| 288 | 20231213 | 135800 | 44629823950 | 38800 | 38850 | 38850 | 38700 | 2096 |
| 289 | 20231213 | 135700 | 44548549700 | 38800 | 38750 | 38850 | 38750 | 1747 |
| 290 | 20231213 | 135600 | 44480756200 | 38700 | 38700 | 38800 | 38650 | 3046 |
| 291 | 20231213 | 135500 | 44362737250 | 38700 | 38750 | 38750 | 38700 | 807 |
| 292 | 20231213 | 135400 | 44331505550 | 38700 | 38750 | 38750 | 38700 | 291 |
| 293 | 20231213 | 135300 | 44320243750 | 38700 | 38750 | 38750 | 38700 | 298 |
| 294 | 20231213 | 135200 | 44308703450 | 38750 | 38700 | 38750 | 38650 | 471 |
| 295 | 20231213 | 135100 | 44290474350 | 38700 | 38700 | 38750 | 38650 | 1269 |
| 296 | 20231213 | 135000 | 44241363950 | 38700 | 38700 | 38750 | 38700 | 1115 |
| 297 | 20231213 | 134900 | 44198181350 | 38700 | 38650 | 38750 | 38650 | 1792 |
| 298 | 20231213 | 134800 | 44128835600 | 38650 | 38700 | 38700 | 38600 | 1303 |
| 299 | 20231213 | 134700 | 44078469200 | 38650 | 38650 | 38750 | 38600 | 4210 |
| 300 | 20231213 | 134600 | 43915676600 | 38650 | 38700 | 38750 | 38650 | 1301 |
| 301 | 20231213 | 134500 | 43865339750 | 38650 | 38650 | 38700 | 38650 | 347 |
| 302 | 20231213 | 134400 | 43851921550 | 38650 | 38700 | 38700 | 38650 | 990 |
| 303 | 20231213 | 134300 | 43813619750 | 38700 | 38700 | 38750 | 38650 | 2552 |
| 304 | 20231213 | 134200 | 43714857350 | 38750 | 38650 | 38750 | 38650 | 2014 |
| 305 | 20231213 | 134100 | 43636970450 | 38650 | 38700 | 38750 | 38650 | 1095 |
| 306 | 20231213 | 134000 | 43594594650 | 38700 | 38700 | 38750 | 38700 | 181 |
| 307 | 20231213 | 133900 | 43587589350 | 38750 | 38600 | 38750 | 38600 | 799 |
| 308 | 20231213 | 133800 | 43556689500 | 38650 | 38650 | 38650 | 38600 | 965 |
| 309 | 20231213 | 133700 | 43519396050 | 38650 | 38700 | 38700 | 38650 | 591 |
| 310 | 20231213 | 133600 | 43496541450 | 38700 | 38700 | 38750 | 38600 | 1081 |
| 311 | 20231213 | 133500 | 43454759450 | 38650 | 38650 | 38650 | 38600 | 1477 |
| 312 | 20231213 | 133400 | 43397675550 | 38650 | 38750 | 38750 | 38650 | 6081 |
| 313 | 20231213 | 133300 | 43162447300 | 38750 | 38700 | 38750 | 38700 | 103 |
| 314 | 20231213 | 133200 | 43158460350 | 38700 | 38700 | 38750 | 38700 | 1027 |
| 315 | 20231213 | 133100 | 43118703800 | 38700 | 38750 | 38750 | 38700 | 417 |
| 316 | 20231213 | 133000 | 43102555100 | 38750 | 38800 | 38800 | 38750 | 1482 |
| 317 | 20231213 | 132900 | 43045122650 | 38750 | 38750 | 38800 | 38750 | 206 |
| 318 | 20231213 | 132800 | 43037139800 | 38800 | 38800 | 38800 | 38750 | 327 |
| 319 | 20231213 | 132700 | 43024454900 | 38750 | 38750 | 38800 | 38750 | 605 |
| 320 | 20231213 | 132600 | 43001011000 | 38750 | 38750 | 38800 | 38750 | 750 |
| 321 | 20231213 | 132500 | 42971939850 | 38750 | 38750 | 38800 | 38750 | 343 |
| 322 | 20231213 | 132400 | 42958636900 | 38750 | 38750 | 38800 | 38750 | 1572 |
| 323 | 20231213 | 132300 | 42897669400 | 38750 | 38800 | 38800 | 38750 | 425 |
| 324 | 20231213 | 132200 | 42881188650 | 38750 | 38750 | 38800 | 38750 | 728 |
| 325 | 20231213 | 132100 | 42852976700 | 38750 | 38750 | 38800 | 38750 | 136 |
| 326 | 20231213 | 132000 | 42847706400 | 38800 | 38800 | 38800 | 38750 | 747 |
| 327 | 20231213 | 131900 | 42818724650 | 38850 | 38850 | 38850 | 38800 | 165 |
| 328 | 20231213 | 131800 | 42812319550 | 38850 | 38800 | 38850 | 38800 | 177 |
| 329 | 20231213 | 131700 | 42805449450 | 38850 | 38850 | 38850 | 38800 | 881 |
| 330 | 20231213 | 131600 | 42771250450 | 38850 | 38900 | 38900 | 38800 | 111 |
| 331 | 20231213 | 131500 | 42766936850 | 38900 | 38850 | 38900 | 38850 | 892 |
| 332 | 20231213 | 131400 | 42732282550 | 38850 | 38850 | 38850 | 38800 | 140 |
| 333 | 20231213 | 131300 | 42726844450 | 38850 | 38900 | 38900 | 38800 | 234 |
| 334 | 20231213 | 131200 | 42717752300 | 38900 | 38900 | 38900 | 38800 | 710 |
| 335 | 20231213 | 131100 | 42690180350 | 38800 | 38850 | 38900 | 38800 | 1162 |
| 336 | 20231213 | 131000 | 42645071900 | 38900 | 38850 | 38900 | 38850 | 56 |
| 337 | 20231213 | 130900 | 42642896100 | 38950 | 38950 | 38950 | 38850 | 1327 |
| 338 | 20231213 | 130800 | 42591313800 | 38900 | 38850 | 38900 | 38850 | 254 |
| 339 | 20231213 | 130700 | 42581435100 | 38850 | 38950 | 38950 | 38800 | 972 |
| 340 | 20231213 | 130600 | 42543648050 | 38950 | 38900 | 38950 | 38900 | 378 |
| 341 | 20231213 | 130500 | 42528943750 | 38900 | 38850 | 38950 | 38850 | 360 |
| 342 | 20231213 | 130400 | 42514937600 | 38850 | 38900 | 38950 | 38850 | 1592 |
| 343 | 20231213 | 130300 | 42453011700 | 38900 | 38900 | 38950 | 38900 | 1256 |
| 344 | 20231213 | 130200 | 42404117300 | 38900 | 38900 | 38950 | 38900 | 703 |
| 345 | 20231213 | 130100 | 42376760600 | 38950 | 38950 | 38950 | 38900 | 318 |
| 346 | 20231213 | 130000 | 42364379400 | 38950 | 38900 | 38950 | 38900 | 483 |
| 347 | 20231213 | 125900 | 42345574150 | 38850 | 38800 | 38900 | 38800 | 41 |
| 348 | 20231213 | 125800 | 42343980400 | 38850 | 38850 | 38900 | 38850 | 3717 |
| 349 | 20231213 | 125700 | 42199550650 | 38900 | 38900 | 39000 | 38850 | 3594 |
| 350 | 20231213 | 125600 | 42059505000 | 38900 | 38850 | 38900 | 38850 | 207 |
| 351 | 20231213 | 125500 | 42051454450 | 38850 | 38900 | 38900 | 38850 | 135 |
| 352 | 20231213 | 125400 | 42046203750 | 38850 | 38850 | 38900 | 38850 | 1554 |
| 353 | 20231213 | 125300 | 41985823150 | 38850 | 38950 | 38950 | 38850 | 316 |
| 354 | 20231213 | 125200 | 41973537050 | 38900 | 38950 | 38950 | 38900 | 2145 |
| 355 | 20231213 | 125100 | 41890074750 | 38950 | 39000 | 39000 | 38950 | 598 |
| 356 | 20231213 | 125000 | 41866771800 | 39000 | 38900 | 39050 | 38900 | 6529 |
| 357 | 20231213 | 124900 | 41612166400 | 38900 | 38900 | 38950 | 38900 | 10079 |
| 358 | 20231213 | 124800 | 41219589700 | 38950 | 38950 | 39000 | 38950 | 459 |
| 359 | 20231213 | 124700 | 41201707150 | 39000 | 39000 | 39000 | 38950 | 1748 |
| 360 | 20231213 | 124600 | 41133541800 | 39000 | 39100 | 39150 | 39000 | 7311 |
| 361 | 20231213 | 124500 | 40847815650 | 39100 | 39050 | 39100 | 39050 | 291 |
| 362 | 20231213 | 124400 | 40836440850 | 39100 | 39150 | 39150 | 39050 | 1131 |
| 363 | 20231213 | 124300 | 40792216900 | 39150 | 39050 | 39150 | 39050 | 3495 |
| 364 | 20231213 | 124200 | 40655557100 | 39100 | 39050 | 39100 | 39050 | 790 |
| 365 | 20231213 | 124100 | 40624690850 | 39050 | 39000 | 39050 | 39000 | 3903 |
| 366 | 20231213 | 124000 | 40472302850 | 39000 | 39000 | 39000 | 38950 | 1499 |
| 367 | 20231213 | 123900 | 40413869700 | 38950 | 38950 | 38950 | 38900 | 1904 |
| 368 | 20231213 | 123800 | 40339709000 | 39000 | 39000 | 39000 | 38950 | 1180 |
| 369 | 20231213 | 123700 | 40293689200 | 38950 | 38900 | 38950 | 38850 | 2824 |
| 370 | 20231213 | 123600 | 40183718950 | 38900 | 38900 | 38900 | 38850 | 537 |
| 371 | 20231213 | 123500 | 40162831000 | 38900 | 38850 | 38900 | 38850 | 1143 |
| 372 | 20231213 | 123400 | 40118369350 | 38900 | 38900 | 38900 | 38850 | 280 |
| 373 | 20231213 | 123300 | 40107477700 | 38900 | 38850 | 38900 | 38850 | 175 |
| 374 | 20231213 | 123200 | 40100671500 | 38900 | 38950 | 38950 | 38900 | 126 |
| 375 | 20231213 | 123100 | 40095769700 | 38950 | 38900 | 38950 | 38900 | 1376 |
| 376 | 20231213 | 123000 | 40042234550 | 38850 | 38850 | 38900 | 38850 | 325 |
| 377 | 20231213 | 122900 | 40029607950 | 38850 | 38700 | 38850 | 38700 | 1644 |
| 378 | 20231213 | 122800 | 39965809300 | 38700 | 38750 | 38800 | 38700 | 427 |
| 379 | 20231213 | 122700 | 39949263050 | 38750 | 38800 | 38800 | 38750 | 385 |
| 380 | 20231213 | 122600 | 39934344150 | 38800 | 38800 | 38800 | 38750 | 269 |
| 381 | 20231213 | 122500 | 39923908300 | 38750 | 38850 | 38850 | 38750 | 400 |
| 382 | 20231213 | 122400 | 39908389300 | 38850 | 38850 | 38850 | 38800 | 51 |
| 383 | 20231213 | 122300 | 39906410200 | 38850 | 38800 | 38850 | 38800 | 291 |
| 384 | 20231213 | 122200 | 39895112750 | 38800 | 38800 | 38850 | 38800 | 166 |
| 385 | 20231213 | 122100 | 39888669500 | 38800 | 38900 | 38900 | 38800 | 2090 |
| 386 | 20231213 | 122000 | 39807467550 | 38900 | 38900 | 38900 | 38850 | 402 |
| 387 | 20231213 | 121900 | 39791830050 | 38900 | 38900 | 38900 | 38850 | 482 |
| 388 | 20231213 | 121800 | 39773080650 | 38900 | 38900 | 38900 | 38850 | 492 |
| 389 | 20231213 | 121700 | 39753941900 | 38900 | 38850 | 38900 | 38850 | 159 |
| 390 | 20231213 | 121600 | 39747757150 | 38900 | 38850 | 38900 | 38850 | 456 |
| 391 | 20231213 | 121500 | 39730020450 | 38900 | 38950 | 38950 | 38900 | 2037 |
| 392 | 20231213 | 121400 | 39650764550 | 38950 | 38900 | 38950 | 38900 | 1390 |
| 393 | 20231213 | 121300 | 39596692450 | 38900 | 38850 | 38900 | 38850 | 128 |
| 394 | 20231213 | 121200 | 39591714850 | 38850 | 38800 | 38850 | 38800 | 1971 |
| 395 | 20231213 | 121100 | 39515173600 | 38750 | 38750 | 38750 | 38750 | 466 |
| 396 | 20231213 | 121000 | 39497116100 | 38750 | 38800 | 38800 | 38750 | 393 |
| 397 | 20231213 | 120900 | 39481868100 | 38800 | 38750 | 38800 | 38750 | 308 |
| 398 | 20231213 | 120800 | 39469923400 | 38800 | 38800 | 38800 | 38750 | 1759 |
| 399 | 20231213 | 120700 | 39401759950 | 38800 | 38800 | 38800 | 38800 | 221 |
| 400 | 20231213 | 120600 | 39393185150 | 38800 | 38800 | 38800 | 38750 | 1744 |
| 401 | 20231213 | 120500 | 39325531200 | 38800 | 38750 | 38800 | 38750 | 154 |
| 402 | 20231213 | 120400 | 39319558350 | 38800 | 38800 | 38800 | 38750 | 154 |
| 403 | 20231213 | 120300 | 39313583300 | 38750 | 38800 | 38800 | 38750 | 700 |
| 404 | 20231213 | 120200 | 39286424400 | 38800 | 38800 | 38850 | 38800 | 1121 |
| 405 | 20231213 | 120100 | 39242929100 | 38850 | 38800 | 38850 | 38800 | 677 |
| 406 | 20231213 | 120000 | 39216658300 | 38800 | 38750 | 38800 | 38750 | 441 |
| 407 | 20231213 | 115900 | 39199548350 | 38750 | 38750 | 38850 | 38700 | 1811 |
| 408 | 20231213 | 115800 | 39129311350 | 38750 | 38700 | 38750 | 38700 | 1229 |
| 409 | 20231213 | 115700 | 39081692500 | 38700 | 38700 | 38750 | 38700 | 105 |
| 410 | 20231213 | 115600 | 39077626800 | 38700 | 38700 | 38750 | 38700 | 478 |
| 411 | 20231213 | 115500 | 39059121350 | 38750 | 38700 | 38750 | 38700 | 418 |
| 412 | 20231213 | 115400 | 39042929650 | 38700 | 38700 | 38750 | 38700 | 75 |
| 413 | 20231213 | 115300 | 39040026450 | 38700 | 38700 | 38750 | 38700 | 460 |
| 414 | 20231213 | 115200 | 39022217250 | 38750 | 38750 | 38750 | 38700 | 130 |
| 415 | 20231213 | 115100 | 39017184150 | 38700 | 38750 | 38750 | 38700 | 50 |
| 416 | 20231213 | 115000 | 39015249100 | 38700 | 38650 | 38700 | 38600 | 976 |
| 417 | 20231213 | 114900 | 38977487450 | 38650 | 38650 | 38650 | 38650 | 1954 |
| 418 | 20231213 | 114800 | 38901965350 | 38600 | 38650 | 38650 | 38600 | 401 |
| 419 | 20231213 | 114700 | 38886472100 | 38650 | 38600 | 38650 | 38600 | 604 |
| 420 | 20231213 | 114600 | 38863136900 | 38600 | 38600 | 38600 | 38600 | 320 |
| 421 | 20231213 | 114500 | 38850784900 | 38650 | 38650 | 38650 | 38600 | 520 |
| 422 | 20231213 | 114400 | 38830704100 | 38600 | 38600 | 38650 | 38600 | 93 |
| 423 | 20231213 | 114300 | 38827111050 | 38650 | 38600 | 38650 | 38600 | 49 |
| 424 | 20231213 | 114200 | 38825218450 | 38650 | 38650 | 38650 | 38600 | 246 |
| 425 | 20231213 | 114100 | 38815710700 | 38600 | 38600 | 38600 | 38600 | 802 |
| 426 | 20231213 | 114000 | 38784753500 | 38600 | 38600 | 38650 | 38600 | 175 |
| 427 | 20231213 | 113900 | 38777996750 | 38600 | 38600 | 38650 | 38600 | 380 |
| 428 | 20231213 | 113800 | 38763322250 | 38600 | 38600 | 38650 | 38550 | 337 |
| 429 | 20231213 | 113700 | 38750315500 | 38600 | 38600 | 38600 | 38550 | 330 |
| 430 | 20231213 | 113600 | 38737582050 | 38600 | 38600 | 38600 | 38550 | 392 |
| 431 | 20231213 | 113500 | 38722453050 | 38600 | 38650 | 38650 | 38600 | 288 |
| 432 | 20231213 | 113400 | 38711334200 | 38650 | 38600 | 38650 | 38600 | 1075 |
| 433 | 20231213 | 113300 | 38669832450 | 38600 | 38600 | 38650 | 38600 | 1249 |
| 434 | 20231213 | 113200 | 38621614750 | 38650 | 38650 | 38650 | 38600 | 71 |
| 435 | 20231213 | 113100 | 38618871450 | 38650 | 38650 | 38650 | 38600 | 511 |
| 436 | 20231213 | 113000 | 38599128600 | 38600 | 38650 | 38650 | 38600 | 464 |
| 437 | 20231213 | 112900 | 38581197900 | 38600 | 38650 | 38650 | 38600 | 379 |
| 438 | 20231213 | 112800 | 38566557950 | 38600 | 38600 | 38650 | 38600 | 357 |
| 439 | 20231213 | 112700 | 38552770550 | 38650 | 38650 | 38650 | 38600 | 259 |
| 440 | 20231213 | 112600 | 38542760300 | 38650 | 38650 | 38650 | 38600 | 364 |
| 441 | 20231213 | 112500 | 38528696200 | 38650 | 38650 | 38650 | 38600 | 266 |
| 442 | 20231213 | 112400 | 38518415350 | 38650 | 38600 | 38650 | 38550 | 1073 |
| 443 | 20231213 | 112300 | 38476997950 | 38600 | 38600 | 38650 | 38600 | 852 |
| 444 | 20231213 | 112200 | 38444101150 | 38600 | 38600 | 38650 | 38600 | 878 |
| 445 | 20231213 | 112100 | 38410209650 | 38600 | 38650 | 38650 | 38600 | 401 |
| 446 | 20231213 | 112000 | 38394714500 | 38650 | 38650 | 38650 | 38600 | 288 |
| 447 | 20231213 | 111900 | 38383588850 | 38650 | 38700 | 38700 | 38600 | 2343 |
| 448 | 20231213 | 111800 | 38293062200 | 38700 | 38700 | 38700 | 38650 | 776 |
| 449 | 20231213 | 111700 | 38263051250 | 38700 | 38750 | 38750 | 38650 | 3391 |
| 450 | 20231213 | 111600 | 38131781500 | 38750 | 38750 | 38800 | 38750 | 1671 |
| 451 | 20231213 | 111500 | 38067025900 | 38800 | 38800 | 38800 | 38750 | 216 |
| 452 | 20231213 | 111400 | 38058650250 | 38800 | 38800 | 38800 | 38750 | 441 |
| 453 | 20231213 | 111300 | 38041549550 | 38800 | 38750 | 38800 | 38750 | 110 |
| 454 | 20231213 | 111200 | 38037284900 | 38800 | 38750 | 38800 | 38700 | 1836 |
| 455 | 20231213 | 111100 | 37966128300 | 38750 | 38950 | 38950 | 38750 | 6589 |
| 456 | 20231213 | 111000 | 37710372600 | 38900 | 38950 | 38950 | 38900 | 2056 |
| 457 | 20231213 | 110900 | 37630345250 | 38950 | 39000 | 39000 | 38950 | 3650 |
| 458 | 20231213 | 110800 | 37488071600 | 39000 | 39000 | 39000 | 38950 | 1701 |
| 459 | 20231213 | 110700 | 37421738500 | 38950 | 38950 | 39000 | 38950 | 2818 |
| 460 | 20231213 | 110600 | 37311914650 | 38950 | 38950 | 38950 | 38900 | 1234 |
| 461 | 20231213 | 110500 | 37263855850 | 38900 | 38900 | 38900 | 38850 | 1785 |
| 462 | 20231213 | 110400 | 37194419500 | 38900 | 38900 | 38900 | 38850 | 1709 |
| 463 | 20231213 | 110300 | 37127963750 | 38850 | 38900 | 38900 | 38850 | 1554 |
| 464 | 20231213 | 110200 | 37067567650 | 38900 | 38850 | 38900 | 38800 | 1441 |
| 465 | 20231213 | 110100 | 37011601500 | 38850 | 38850 | 38900 | 38800 | 2311 |
| 466 | 20231213 | 110000 | 36921811800 | 38850 | 38800 | 38850 | 38800 | 4036 |
| 467 | 20231213 | 105900 | 36765014050 | 38800 | 38800 | 38800 | 38750 | 956 |
| 468 | 20231213 | 105800 | 36727921400 | 38800 | 38750 | 38800 | 38750 | 3109 |
| 469 | 20231213 | 105700 | 36607293400 | 38800 | 38850 | 38850 | 38700 | 2454 |
| 470 | 20231213 | 105600 | 36512090550 | 38800 | 38850 | 38900 | 38800 | 5912 |
| 471 | 20231213 | 105500 | 36282459750 | 38850 | 38600 | 38850 | 38550 | 5434 |
| 472 | 20231213 | 105400 | 36072118700 | 38600 | 38600 | 38600 | 38600 | 337 |
| 473 | 20231213 | 105300 | 36059110500 | 38600 | 38500 | 38600 | 38500 | 1483 |
| 474 | 20231213 | 105200 | 36001943700 | 38500 | 38550 | 38550 | 38500 | 45 |
| 475 | 20231213 | 105100 | 36000210700 | 38550 | 38550 | 38550 | 38550 | 264 |
| 476 | 20231213 | 105000 | 35990033500 | 38500 | 38500 | 38550 | 38500 | 1088 |
| 477 | 20231213 | 104900 | 35948138850 | 38500 | 38450 | 38550 | 38450 | 832 |
| 478 | 20231213 | 104800 | 35916112050 | 38500 | 38550 | 38550 | 38500 | 1341 |
| 479 | 20231213 | 104700 | 35864483100 | 38550 | 38550 | 38550 | 38500 | 292 |
| 480 | 20231213 | 104600 | 35853233600 | 38500 | 38550 | 38600 | 38500 | 3579 |
| 481 | 20231213 | 104500 | 35715403800 | 38550 | 38550 | 38650 | 38550 | 1136 |
| 482 | 20231213 | 104400 | 35671578850 | 38650 | 38600 | 38650 | 38550 | 2579 |
| 483 | 20231213 | 104300 | 35572101900 | 38650 | 38650 | 38650 | 38600 | 44 |
| 484 | 20231213 | 104200 | 35570402400 | 38650 | 38600 | 38650 | 38550 | 595 |
| 485 | 20231213 | 104100 | 35547424750 | 38600 | 38600 | 38600 | 38550 | 934 |
| 486 | 20231213 | 104000 | 35511391250 | 38600 | 38650 | 38650 | 38600 | 738 |
| 487 | 20231213 | 103900 | 35482901150 | 38650 | 38600 | 38650 | 38600 | 69 |
| 488 | 20231213 | 103800 | 35480235100 | 38600 | 38600 | 38600 | 38550 | 3394 |
| 489 | 20231213 | 103700 | 35349257750 | 38600 | 38550 | 38600 | 38550 | 565 |
| 490 | 20231213 | 103600 | 35327453250 | 38550 | 38550 | 38600 | 38550 | 769 |
| 491 | 20231213 | 103500 | 35297794850 | 38550 | 38550 | 38550 | 38550 | 319 |
| 492 | 20231213 | 103400 | 35285497400 | 38550 | 38550 | 38600 | 38500 | 1335 |
| 493 | 20231213 | 103300 | 35234033250 | 38550 | 38550 | 38550 | 38500 | 838 |
| 494 | 20231213 | 103200 | 35201728800 | 38500 | 38600 | 38600 | 38500 | 1498 |
| 495 | 20231213 | 103100 | 35143990900 | 38550 | 38550 | 38600 | 38550 | 277 |
| 496 | 20231213 | 103000 | 35133307350 | 38550 | 38600 | 38600 | 38500 | 428 |
| 497 | 20231213 | 102900 | 35116804550 | 38550 | 38600 | 38600 | 38550 | 1277 |
| 498 | 20231213 | 102800 | 35067574550 | 38550 | 38550 | 38600 | 38550 | 990 |
| 499 | 20231213 | 102700 | 35029409500 | 38550 | 38500 | 38550 | 38500 | 821 |
| 500 | 20231213 | 102600 | 34997795400 | 38500 | 38500 | 38500 | 38450 | 1011 |
| 501 | 20231213 | 102500 | 34958895900 | 38450 | 38500 | 38500 | 38450 | 815 |
| 502 | 20231213 | 102400 | 34927544600 | 38500 | 38450 | 38500 | 38450 | 796 |
| 503 | 20231213 | 102300 | 34896930850 | 38500 | 38550 | 38550 | 38450 | 1894 |
| 504 | 20231213 | 102200 | 34823998650 | 38550 | 38550 | 38550 | 38500 | 723 |
| 505 | 20231213 | 102100 | 34796132200 | 38550 | 38550 | 38550 | 38500 | 939 |
| 506 | 20231213 | 102000 | 34759935300 | 38550 | 38600 | 38650 | 38450 | 11111 |
| 507 | 20231213 | 101900 | 34331641650 | 38600 | 38600 | 38650 | 38600 | 2558 |
| 508 | 20231213 | 101800 | 34232898400 | 38650 | 38700 | 38700 | 38650 | 2264 |
| 509 | 20231213 | 101700 | 34145388450 | 38700 | 38700 | 38700 | 38650 | 652 |
| 510 | 20231213 | 101600 | 34120176400 | 38700 | 38750 | 38750 | 38650 | 1657 |
| 511 | 20231213 | 101500 | 34056074150 | 38750 | 38750 | 38750 | 38750 | 1215 |
| 512 | 20231213 | 101400 | 34008992900 | 38750 | 38700 | 38750 | 38700 | 665 |
| 513 | 20231213 | 101300 | 33983224650 | 38750 | 38750 | 38800 | 38700 | 1147 |
| 514 | 20231213 | 101200 | 33938802000 | 38800 | 38850 | 38850 | 38700 | 2559 |
| 515 | 20231213 | 101100 | 33839611150 | 38850 | 38750 | 38850 | 38750 | 4826 |
| 516 | 20231213 | 101000 | 33652458750 | 38750 | 38650 | 38750 | 38600 | 2165 |
| 517 | 20231213 | 100900 | 33568703100 | 38700 | 38650 | 38700 | 38650 | 1231 |
| 518 | 20231213 | 100800 | 33521120750 | 38650 | 38650 | 38650 | 38600 | 1637 |
| 519 | 20231213 | 100700 | 33457869400 | 38650 | 38650 | 38650 | 38600 | 950 |
| 520 | 20231213 | 100600 | 33421156500 | 38600 | 38600 | 38650 | 38550 | 1757 |
| 521 | 20231213 | 100500 | 33353315800 | 38600 | 38600 | 38600 | 38550 | 1160 |
| 522 | 20231213 | 100400 | 33308540350 | 38550 | 38550 | 38600 | 38550 | 1295 |
| 523 | 20231213 | 100300 | 33258597750 | 38600 | 38500 | 38600 | 38500 | 2315 |
| 524 | 20231213 | 100200 | 33169358200 | 38550 | 38500 | 38550 | 38450 | 1486 |
| 525 | 20231213 | 100100 | 33112133400 | 38500 | 38500 | 38550 | 38400 | 6610 |
| 526 | 20231213 | 100000 | 32857887950 | 38500 | 38650 | 38650 | 38500 | 16171 |
| 527 | 20231213 | 095900 | 32234614100 | 38650 | 38650 | 38750 | 38600 | 2017 |
| 528 | 20231213 | 095800 | 32156678050 | 38650 | 38700 | 38800 | 38600 | 3953 |
| 529 | 20231213 | 095700 | 32003750000 | 38650 | 38650 | 38650 | 38600 | 817 |
| 530 | 20231213 | 095600 | 31972189250 | 38650 | 38750 | 38750 | 38600 | 10600 |
| 531 | 20231213 | 095500 | 31562216300 | 38750 | 38700 | 38750 | 38700 | 2422 |
| 532 | 20231213 | 095400 | 31468399700 | 38700 | 38600 | 38750 | 38600 | 2900 |
| 533 | 20231213 | 095300 | 31356315150 | 38600 | 38650 | 38700 | 38600 | 6554 |
| 534 | 20231213 | 095200 | 31103270750 | 38650 | 38700 | 38700 | 38600 | 6632 |
| 535 | 20231213 | 095100 | 30846995950 | 38700 | 38700 | 38700 | 38650 | 3996 |
| 536 | 20231213 | 095000 | 30692462150 | 38700 | 38700 | 38800 | 38700 | 5061 |
| 537 | 20231213 | 094900 | 30496435100 | 38700 | 38750 | 38800 | 38650 | 5534 |
| 538 | 20231213 | 094800 | 30282249100 | 38750 | 38800 | 38800 | 38700 | 7017 |
| 539 | 20231213 | 094700 | 30010445550 | 38800 | 38900 | 38950 | 38750 | 11124 |
| 540 | 20231213 | 094600 | 29578526000 | 38900 | 38950 | 39000 | 38900 | 1555 |
| 541 | 20231213 | 094500 | 29518011000 | 39000 | 39000 | 39000 | 38950 | 1690 |
| 542 | 20231213 | 094400 | 29452126550 | 39000 | 38850 | 39000 | 38850 | 3705 |
| 543 | 20231213 | 094300 | 29307797050 | 38850 | 38950 | 38950 | 38800 | 8208 |
| 544 | 20231213 | 094200 | 28988859800 | 38900 | 38900 | 39000 | 38850 | 6656 |
| 545 | 20231213 | 094100 | 28729812950 | 38850 | 38900 | 38950 | 38800 | 8508 |
| 546 | 20231213 | 094000 | 28399399400 | 38900 | 39050 | 39150 | 38850 | 13138 |
| 547 | 20231213 | 093900 | 27887750350 | 39050 | 39150 | 39150 | 39050 | 3288 |
| 548 | 20231213 | 093800 | 27759141300 | 39150 | 39100 | 39150 | 39100 | 1815 |
| 549 | 20231213 | 093700 | 27688112750 | 39100 | 39050 | 39150 | 39000 | 1489 |
| 550 | 20231213 | 093600 | 27629923900 | 39000 | 39150 | 39150 | 39000 | 9829 |
| 551 | 20231213 | 093500 | 27246208750 | 39100 | 39150 | 39200 | 39050 | 5314 |
| 552 | 20231213 | 093400 | 27038407400 | 39150 | 39100 | 39200 | 39100 | 1632 |
| 553 | 20231213 | 093300 | 26974529550 | 39150 | 39000 | 39200 | 39000 | 4132 |
| 554 | 20231213 | 093200 | 26813073800 | 39050 | 39150 | 39200 | 39050 | 8988 |
| 555 | 20231213 | 093100 | 26461729900 | 39150 | 39200 | 39300 | 39100 | 8343 |
| 556 | 20231213 | 093000 | 26134786050 | 39200 | 39000 | 39200 | 38950 | 9395 |
| 557 | 20231213 | 092900 | 25767864450 | 39000 | 39200 | 39250 | 39000 | 20210 |
| 558 | 20231213 | 092800 | 24977682850 | 39200 | 39350 | 39400 | 39200 | 11476 |
| 559 | 20231213 | 092700 | 24526824700 | 39400 | 39450 | 39450 | 39300 | 7609 |
| 560 | 20231213 | 092600 | 24227423050 | 39450 | 39600 | 39600 | 39300 | 29075 |
| 561 | 20231213 | 092500 | 23080710850 | 39600 | 39650 | 39700 | 39550 | 8317 |
| 562 | 20231213 | 092400 | 22751204650 | 39650 | 39750 | 39800 | 39600 | 4579 |
| 563 | 20231213 | 092300 | 22569528800 | 39700 | 39800 | 39850 | 39700 | 6974 |
| 564 | 20231213 | 092200 | 22292050700 | 39750 | 39750 | 39850 | 39700 | 6702 |
| 565 | 20231213 | 092100 | 22025512150 | 39800 | 39650 | 39800 | 39650 | 5135 |
| 566 | 20231213 | 092000 | 21821608300 | 39650 | 39900 | 39900 | 39600 | 12556 |
| 567 | 20231213 | 091900 | 21322795400 | 39900 | 39800 | 39900 | 39750 | 4593 |
| 568 | 20231213 | 091800 | 21139833600 | 39800 | 39700 | 39850 | 39650 | 8779 |
| 569 | 20231213 | 091700 | 20790830200 | 39700 | 39750 | 39800 | 39650 | 16272 |
| 570 | 20231213 | 091600 | 20145152900 | 39750 | 39900 | 39950 | 39750 | 13945 |
| 571 | 20231213 | 091500 | 19589581300 | 39900 | 40000 | 40100 | 39850 | 20770 |
| 572 | 20231213 | 091400 | 18759651150 | 40000 | 39950 | 40000 | 39800 | 24443 |
| 573 | 20231213 | 091300 | 17783928750 | 39950 | 40150 | 40300 | 39900 | 32275 |
| 574 | 20231213 | 091200 | 16487462900 | 40200 | 39800 | 40350 | 39800 | 93392 |
| 575 | 20231213 | 091100 | 12743553750 | 39800 | 39950 | 39950 | 39700 | 19839 |
| 576 | 20231213 | 091000 | 11953363500 | 39900 | 39800 | 39950 | 39800 | 32502 |
| 577 | 20231213 | 090900 | 10656561300 | 39850 | 39700 | 39850 | 39600 | 46950 |
| 578 | 20231213 | 090800 | 8790544900 | 39700 | 39300 | 39700 | 39200 | 69891 |
| 579 | 20231213 | 090700 | 6033250800 | 39250 | 39350 | 39350 | 39200 | 5627 |
| 580 | 20231213 | 090600 | 5812230050 | 39300 | 39300 | 39400 | 39250 | 9286 |
| 581 | 20231213 | 090500 | 5446960900 | 39350 | 39200 | 39350 | 39200 | 6036 |
| 582 | 20231213 | 090400 | 5209784400 | 39250 | 39400 | 39450 | 39200 | 17784 |
| 583 | 20231213 | 090300 | 4510325900 | 39400 | 39300 | 39450 | 39200 | 27691 |
| 584 | 20231213 | 090200 | 3420460900 | 39200 | 38850 | 39250 | 38850 | 33087 |
| 585 | 20231213 | 090100 | 2129656150 | 38800 | 38900 | 38950 | 38800 | 9155 |
| 586 | 20231213 | 090000 | 1773860650 | 38900 | 38950 | 39050 | 38900 | 45531 |