32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 3 | 20231214 | 184300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20231214 | 184200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20231214 | 184100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20231214 | 184000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20231214 | 183900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20231214 | 183800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20231214 | 183700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20231214 | 183600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20231214 | 183500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20231214 | 183400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20231214 | 183300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20231214 | 183200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20231214 | 183100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20231214 | 183000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20231214 | 182900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20231214 | 182800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20231214 | 182700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20231214 | 182600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20231214 | 182500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20231214 | 182400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20231214 | 182300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20231214 | 182200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20231214 | 182100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20231214 | 182000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20231214 | 181900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20231214 | 181800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20231214 | 181700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20231214 | 181600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20231214 | 181500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20231214 | 181400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 33 | 20231214 | 181300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20231214 | 181200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20231214 | 181100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20231214 | 181000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20231214 | 180900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20231214 | 180800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20231214 | 180700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20231214 | 180600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20231214 | 180500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20231214 | 180400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20231214 | 180300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20231214 | 180200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20231214 | 180100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20231214 | 180000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20231214 | 175900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20231214 | 175800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20231214 | 175700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20231214 | 175600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20231214 | 175500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20231214 | 175400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20231214 | 175300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20231214 | 175200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20231214 | 175100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20231214 | 175000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20231214 | 174900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20231214 | 174800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20231214 | 174700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20231214 | 174600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20231214 | 174500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20231214 | 174400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 63 | 20231214 | 174300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20231214 | 174200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20231214 | 174100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20231214 | 174000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20231214 | 173900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20231214 | 173800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20231214 | 173700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20231214 | 173600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20231214 | 173500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20231214 | 173400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20231214 | 173300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20231214 | 173200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20231214 | 173100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20231214 | 173000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20231214 | 172900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20231214 | 172800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20231214 | 172700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20231214 | 172600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20231214 | 172500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20231214 | 172400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20231214 | 172300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20231214 | 172200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20231214 | 172100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20231214 | 172000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20231214 | 171900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20231214 | 171800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20231214 | 171700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20231214 | 171600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20231214 | 171500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20231214 | 171400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 93 | 20231214 | 171300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20231214 | 171200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20231214 | 171100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20231214 | 171000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20231214 | 170900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20231214 | 170800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20231214 | 170700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20231214 | 170600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20231214 | 170500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20231214 | 170400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20231214 | 170300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20231214 | 170200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20231214 | 170100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20231214 | 170000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20231214 | 165900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20231214 | 165800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20231214 | 165700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20231214 | 165600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20231214 | 165500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20231214 | 165400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20231214 | 165300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20231214 | 165200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20231214 | 165100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20231214 | 165000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20231214 | 164900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20231214 | 164800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20231214 | 164700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20231214 | 164600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20231214 | 164500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20231214 | 164400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 123 | 20231214 | 164300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20231214 | 164200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20231214 | 164100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20231214 | 164000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20231214 | 163900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20231214 | 163800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20231214 | 163700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20231214 | 163600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20231214 | 163500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20231214 | 163400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20231214 | 163300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20231214 | 163200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20231214 | 163100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20231214 | 163000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20231214 | 162900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20231214 | 162800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20231214 | 162700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20231214 | 162600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20231214 | 162500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20231214 | 162400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20231214 | 162300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20231214 | 162200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20231214 | 162100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20231214 | 162000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20231214 | 161900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20231214 | 161800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20231214 | 161700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20231214 | 161600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20231214 | 161500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20231214 | 161400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 153 | 20231214 | 161300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20231214 | 161200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20231214 | 161100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20231214 | 161000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20231214 | 160900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20231214 | 160800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20231214 | 160700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20231214 | 160600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20231214 | 160500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20231214 | 160400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20231214 | 160300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20231214 | 160200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20231214 | 160100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20231214 | 160000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20231214 | 155900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20231214 | 155800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20231214 | 155700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20231214 | 155600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20231214 | 155500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20231214 | 155400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20231214 | 155300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20231214 | 155200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20231214 | 155100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20231214 | 155000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20231214 | 154900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20231214 | 154800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20231214 | 154700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20231214 | 154600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20231214 | 154500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20231214 | 154400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 183 | 20231214 | 154300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20231214 | 154200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20231214 | 154100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20231214 | 154000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20231214 | 153900 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20231214 | 153800 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20231214 | 153700 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20231214 | 153600 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20231214 | 153500 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20231214 | 153400 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20231214 | 153300 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20231214 | 153200 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20231214 | 153100 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20231214 | 153000 | 25333826750 | 39250 | 39250 | 39250 | 39250 | 74252 |
| 197 | 20231214 | 152900 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20231214 | 152800 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20231214 | 152700 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20231214 | 152600 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20231214 | 152500 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20231214 | 152400 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20231214 | 152300 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20231214 | 152200 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20231214 | 152100 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20231214 | 152000 | 22419435750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20231214 | 151900 | 22419435750 | 39150 | 39200 | 39200 | 39150 | 4210 |
| 208 | 20231214 | 151800 | 22254601650 | 39150 | 39150 | 39200 | 39150 | 4398 |
| 209 | 20231214 | 151700 | 22082378650 | 39200 | 39150 | 39200 | 39150 | 2913 |
| 210 | 20231214 | 151600 | 21968233700 | 39150 | 39200 | 39200 | 39150 | 5610 |
| 211 | 20231214 | 151500 | 21748368950 | 39200 | 39200 | 39200 | 39150 | 2260 |
| 212 | 20231214 | 151400 | 21659796600 | 39150 | 39200 | 39200 | 39150 | 6800 |
| 213 | 20231214 | 151300 | 21393267150 | 39200 | 39200 | 39200 | 39150 | 2858 |
| 214 | 20231214 | 151200 | 21281269050 | 39200 | 39200 | 39200 | 39150 | 2355 |
| 215 | 20231214 | 151100 | 21188971550 | 39200 | 39150 | 39200 | 39100 | 3654 |
| 216 | 20231214 | 151000 | 21045888250 | 39100 | 39150 | 39150 | 39100 | 3108 |
| 217 | 20231214 | 150900 | 20924244700 | 39100 | 39150 | 39150 | 39100 | 4625 |
| 218 | 20231214 | 150800 | 20743274950 | 39150 | 39150 | 39150 | 39100 | 3791 |
| 219 | 20231214 | 150700 | 20594877250 | 39100 | 39150 | 39150 | 39100 | 1700 |
| 220 | 20231214 | 150600 | 20528346800 | 39150 | 39150 | 39150 | 39100 | 4426 |
| 221 | 20231214 | 150500 | 20355111200 | 39150 | 39150 | 39150 | 39100 | 1248 |
| 222 | 20231214 | 150400 | 20306276000 | 39100 | 39100 | 39150 | 39100 | 3922 |
| 223 | 20231214 | 150300 | 20152862350 | 39050 | 39050 | 39100 | 39050 | 1391 |
| 224 | 20231214 | 150200 | 20098505650 | 39100 | 39100 | 39100 | 39050 | 2089 |
| 225 | 20231214 | 150100 | 20016849850 | 39050 | 39050 | 39100 | 39000 | 4469 |
| 226 | 20231214 | 150000 | 19842307900 | 39050 | 39100 | 39100 | 39050 | 2092 |
| 227 | 20231214 | 145900 | 19760544450 | 39050 | 39050 | 39100 | 39050 | 1425 |
| 228 | 20231214 | 145800 | 19704867950 | 39050 | 39100 | 39100 | 39050 | 1089 |
| 229 | 20231214 | 145700 | 19662311200 | 39100 | 39050 | 39100 | 39050 | 1623 |
| 230 | 20231214 | 145600 | 19598872750 | 39100 | 39050 | 39100 | 39050 | 1851 |
| 231 | 20231214 | 145500 | 19526543150 | 39050 | 39050 | 39100 | 39000 | 4995 |
| 232 | 20231214 | 145400 | 19331449650 | 39050 | 39050 | 39100 | 39000 | 2008 |
| 233 | 20231214 | 145300 | 19253022700 | 39050 | 39100 | 39100 | 39050 | 1892 |
| 234 | 20231214 | 145200 | 19179061800 | 39050 | 39100 | 39150 | 39050 | 3277 |
| 235 | 20231214 | 145100 | 19050976350 | 39100 | 39100 | 39150 | 39050 | 3525 |
| 236 | 20231214 | 145000 | 18913146800 | 39100 | 39100 | 39100 | 39050 | 1200 |
| 237 | 20231214 | 144900 | 18866235400 | 39100 | 39100 | 39100 | 39050 | 1782 |
| 238 | 20231214 | 144800 | 18796568200 | 39100 | 39050 | 39100 | 39050 | 946 |
| 239 | 20231214 | 144700 | 18759580050 | 39100 | 39100 | 39100 | 39050 | 1599 |
| 240 | 20231214 | 144600 | 18697061450 | 39050 | 39050 | 39100 | 39050 | 977 |
| 241 | 20231214 | 144500 | 18658867100 | 39050 | 39100 | 39100 | 39050 | 1966 |
| 242 | 20231214 | 144400 | 18582025900 | 39050 | 39100 | 39100 | 39000 | 1612 |
| 243 | 20231214 | 144300 | 18519063450 | 39100 | 39100 | 39100 | 39050 | 625 |
| 244 | 20231214 | 144200 | 18494629250 | 39050 | 39000 | 39100 | 39000 | 1533 |
| 245 | 20231214 | 144100 | 18434755150 | 39050 | 39100 | 39100 | 39000 | 1240 |
| 246 | 20231214 | 144000 | 18386296050 | 39050 | 39050 | 39100 | 39000 | 2882 |
| 247 | 20231214 | 143900 | 18273704200 | 39050 | 39100 | 39100 | 39050 | 3944 |
| 248 | 20231214 | 143800 | 18119646550 | 39100 | 39100 | 39100 | 39050 | 1820 |
| 249 | 20231214 | 143700 | 18048501700 | 39050 | 39050 | 39100 | 39000 | 6381 |
| 250 | 20231214 | 143600 | 17799323400 | 39000 | 39000 | 39050 | 39000 | 1401 |
| 251 | 20231214 | 143500 | 17744618550 | 39000 | 39050 | 39050 | 39000 | 714 |
| 252 | 20231214 | 143400 | 17716745950 | 39050 | 39050 | 39050 | 39000 | 1411 |
| 253 | 20231214 | 143300 | 17661654050 | 39050 | 39050 | 39050 | 39000 | 695 |
| 254 | 20231214 | 143200 | 17634527900 | 39000 | 39050 | 39050 | 39000 | 1811 |
| 255 | 20231214 | 143100 | 17563826750 | 39050 | 39000 | 39050 | 39000 | 659 |
| 256 | 20231214 | 143000 | 17538094750 | 39050 | 38950 | 39050 | 38950 | 946 |
| 257 | 20231214 | 142900 | 17501181100 | 39000 | 39050 | 39050 | 38950 | 1748 |
| 258 | 20231214 | 142800 | 17433007700 | 39000 | 39000 | 39050 | 39000 | 1317 |
| 259 | 20231214 | 142700 | 17381621400 | 39000 | 39000 | 39000 | 38950 | 1497 |
| 260 | 20231214 | 142600 | 17323244800 | 39000 | 38950 | 39000 | 38950 | 1056 |
| 261 | 20231214 | 142500 | 17282068500 | 39000 | 39000 | 39000 | 38950 | 1365 |
| 262 | 20231214 | 142400 | 17228840700 | 39000 | 38950 | 39000 | 38950 | 815 |
| 263 | 20231214 | 142300 | 17197078750 | 39000 | 39000 | 39000 | 38950 | 1723 |
| 264 | 20231214 | 142200 | 17129899300 | 38950 | 38950 | 39000 | 38950 | 689 |
| 265 | 20231214 | 142100 | 17103042850 | 39000 | 39000 | 39000 | 38950 | 1109 |
| 266 | 20231214 | 142000 | 17059795950 | 39000 | 39000 | 39000 | 38950 | 583 |
| 267 | 20231214 | 141900 | 17037064450 | 39000 | 38950 | 39000 | 38900 | 1194 |
| 268 | 20231214 | 141800 | 16990536250 | 38950 | 38900 | 38950 | 38900 | 890 |
| 269 | 20231214 | 141700 | 16955883600 | 38950 | 38950 | 38950 | 38900 | 1081 |
| 270 | 20231214 | 141600 | 16913779350 | 38950 | 38900 | 38950 | 38900 | 581 |
| 271 | 20231214 | 141500 | 16891156900 | 38950 | 38850 | 38950 | 38850 | 1187 |
| 272 | 20231214 | 141400 | 16844986300 | 38850 | 38900 | 38900 | 38850 | 452 |
| 273 | 20231214 | 141300 | 16827405650 | 38850 | 38850 | 38900 | 38800 | 567 |
| 274 | 20231214 | 141200 | 16805377850 | 38800 | 38800 | 38850 | 38750 | 2414 |
| 275 | 20231214 | 141100 | 16711702100 | 38850 | 38850 | 38850 | 38800 | 290 |
| 276 | 20231214 | 141000 | 16700437950 | 38850 | 38900 | 38900 | 38750 | 1108 |
| 277 | 20231214 | 140900 | 16657368000 | 38750 | 38950 | 38950 | 38750 | 3533 |
| 278 | 20231214 | 140800 | 16520175100 | 38950 | 38900 | 38950 | 38850 | 2682 |
| 279 | 20231214 | 140700 | 16415846050 | 38900 | 38950 | 38950 | 38900 | 648 |
| 280 | 20231214 | 140600 | 16390612400 | 38950 | 38900 | 39000 | 38900 | 736 |
| 281 | 20231214 | 140500 | 16361945600 | 38950 | 38950 | 39000 | 38900 | 292 |
| 282 | 20231214 | 140400 | 16350568650 | 38950 | 38950 | 39000 | 38900 | 1141 |
| 283 | 20231214 | 140300 | 16306126950 | 38950 | 38950 | 39000 | 38950 | 599 |
| 284 | 20231214 | 140200 | 16282792500 | 39000 | 39000 | 39000 | 38900 | 2169 |
| 285 | 20231214 | 140100 | 16198332750 | 39000 | 39050 | 39050 | 39000 | 2028 |
| 286 | 20231214 | 140000 | 16119223450 | 39050 | 39050 | 39050 | 39000 | 848 |
| 287 | 20231214 | 135900 | 16086114000 | 39000 | 39050 | 39050 | 39000 | 970 |
| 288 | 20231214 | 135800 | 16048236900 | 39050 | 39000 | 39050 | 39000 | 2010 |
| 289 | 20231214 | 135700 | 15969826500 | 39000 | 38950 | 39000 | 38950 | 8885 |
| 290 | 20231214 | 135600 | 15623336200 | 38950 | 38950 | 39000 | 38950 | 836 |
| 291 | 20231214 | 135500 | 15590760400 | 38950 | 38900 | 39000 | 38900 | 3514 |
| 292 | 20231214 | 135400 | 15453845050 | 38950 | 38900 | 38950 | 38900 | 1253 |
| 293 | 20231214 | 135300 | 15405048750 | 38950 | 38900 | 38950 | 38850 | 1491 |
| 294 | 20231214 | 135200 | 15347001800 | 38950 | 38950 | 38950 | 38850 | 223 |
| 295 | 20231214 | 135100 | 15338323500 | 38950 | 38950 | 38950 | 38850 | 4304 |
| 296 | 20231214 | 135000 | 15170833750 | 38900 | 38950 | 38950 | 38900 | 244 |
| 297 | 20231214 | 134900 | 15161330150 | 38900 | 38900 | 38950 | 38900 | 995 |
| 298 | 20231214 | 134800 | 15122586750 | 38900 | 38950 | 38950 | 38850 | 1455 |
| 299 | 20231214 | 134700 | 15065944950 | 39000 | 38950 | 39000 | 38950 | 1051 |
| 300 | 20231214 | 134600 | 15024998550 | 38950 | 38900 | 38950 | 38900 | 252 |
| 301 | 20231214 | 134500 | 15015183700 | 38900 | 38900 | 38950 | 38850 | 886 |
| 302 | 20231214 | 134400 | 14980718300 | 38850 | 38900 | 38900 | 38850 | 1144 |
| 303 | 20231214 | 134300 | 14936258600 | 38900 | 38850 | 38900 | 38850 | 329 |
| 304 | 20231214 | 134200 | 14923462750 | 38900 | 38950 | 38950 | 38900 | 1420 |
| 305 | 20231214 | 134100 | 14868210400 | 38950 | 38950 | 38950 | 38900 | 785 |
| 306 | 20231214 | 134000 | 14837639150 | 38900 | 38950 | 38950 | 38900 | 1060 |
| 307 | 20231214 | 133900 | 14796356250 | 38950 | 38950 | 38950 | 38900 | 517 |
| 308 | 20231214 | 133800 | 14776219450 | 39000 | 38900 | 39000 | 38900 | 1514 |
| 309 | 20231214 | 133700 | 14717249400 | 38950 | 38900 | 38950 | 38900 | 264 |
| 310 | 20231214 | 133600 | 14706967500 | 38900 | 38950 | 38950 | 38900 | 1168 |
| 311 | 20231214 | 133500 | 14661481900 | 38950 | 38900 | 38950 | 38900 | 250 |
| 312 | 20231214 | 133400 | 14651745250 | 38950 | 38950 | 39000 | 38950 | 1336 |
| 313 | 20231214 | 133300 | 14599659100 | 39000 | 38950 | 39000 | 38950 | 365 |
| 314 | 20231214 | 133200 | 14585427700 | 38950 | 39000 | 39000 | 38900 | 599 |
| 315 | 20231214 | 133100 | 14562099150 | 38950 | 38950 | 39000 | 38900 | 1168 |
| 316 | 20231214 | 133000 | 14516592650 | 38950 | 38950 | 39000 | 38950 | 674 |
| 317 | 20231214 | 132900 | 14490322350 | 38950 | 38900 | 38950 | 38900 | 345 |
| 318 | 20231214 | 132800 | 14476884750 | 38900 | 39000 | 39000 | 38900 | 344 |
| 319 | 20231214 | 132700 | 14463480200 | 38950 | 38950 | 39000 | 38900 | 972 |
| 320 | 20231214 | 132600 | 14425624400 | 38950 | 38950 | 39000 | 38900 | 664 |
| 321 | 20231214 | 132500 | 14399750800 | 38950 | 38900 | 38950 | 38900 | 451 |
| 322 | 20231214 | 132400 | 14382191300 | 38900 | 38950 | 38950 | 38900 | 277 |
| 323 | 20231214 | 132300 | 14371402450 | 38950 | 38950 | 38950 | 38900 | 289 |
| 324 | 20231214 | 132200 | 14360146000 | 38950 | 38850 | 38950 | 38850 | 454 |
| 325 | 20231214 | 132100 | 14342490100 | 38900 | 38900 | 38900 | 38850 | 276 |
| 326 | 20231214 | 132000 | 14331753850 | 38900 | 38900 | 38950 | 38900 | 486 |
| 327 | 20231214 | 131900 | 14312829750 | 38900 | 38900 | 38950 | 38900 | 595 |
| 328 | 20231214 | 131800 | 14289666850 | 38950 | 38900 | 38950 | 38900 | 235 |
| 329 | 20231214 | 131700 | 14280513900 | 38900 | 38850 | 38950 | 38850 | 1606 |
| 330 | 20231214 | 131600 | 14218051600 | 38850 | 38850 | 38850 | 38800 | 319 |
| 331 | 20231214 | 131500 | 14205659350 | 38850 | 38850 | 38850 | 38750 | 389 |
| 332 | 20231214 | 131400 | 14190556800 | 38800 | 38800 | 38850 | 38800 | 455 |
| 333 | 20231214 | 131300 | 14172889250 | 38800 | 38800 | 38850 | 38750 | 489 |
| 334 | 20231214 | 131200 | 14153906850 | 38850 | 38850 | 38850 | 38750 | 612 |
| 335 | 20231214 | 131100 | 14130145900 | 38800 | 38800 | 38850 | 38800 | 267 |
| 336 | 20231214 | 131000 | 14119776650 | 38850 | 38800 | 38850 | 38750 | 192 |
| 337 | 20231214 | 130900 | 14112325900 | 38850 | 38800 | 38850 | 38750 | 591 |
| 338 | 20231214 | 130800 | 14089383950 | 38850 | 38800 | 38850 | 38800 | 291 |
| 339 | 20231214 | 130700 | 14078081450 | 38800 | 38800 | 38850 | 38800 | 247 |
| 340 | 20231214 | 130600 | 14068497500 | 38850 | 38800 | 38850 | 38750 | 450 |
| 341 | 20231214 | 130500 | 14051032900 | 38800 | 38850 | 38850 | 38800 | 469 |
| 342 | 20231214 | 130400 | 14032824500 | 38850 | 38800 | 38850 | 38800 | 406 |
| 343 | 20231214 | 130300 | 14017058650 | 38850 | 38800 | 38850 | 38750 | 269 |
| 344 | 20231214 | 130200 | 14006620500 | 38850 | 38750 | 38850 | 38750 | 68 |
| 345 | 20231214 | 130100 | 14003980150 | 38800 | 38800 | 38850 | 38750 | 525 |
| 346 | 20231214 | 130000 | 13983629500 | 38850 | 38850 | 38850 | 38800 | 474 |
| 347 | 20231214 | 125900 | 13965219450 | 38850 | 38800 | 38900 | 38800 | 358 |
| 348 | 20231214 | 125800 | 13951308200 | 38800 | 38850 | 38900 | 38800 | 334 |
| 349 | 20231214 | 125700 | 13938335300 | 38800 | 38850 | 38900 | 38800 | 497 |
| 350 | 20231214 | 125600 | 13919041300 | 38800 | 38850 | 38850 | 38700 | 106 |
| 351 | 20231214 | 125500 | 13914936500 | 38850 | 38800 | 38850 | 38800 | 272 |
| 352 | 20231214 | 125400 | 13904370650 | 38800 | 38800 | 38900 | 38800 | 463 |
| 353 | 20231214 | 125300 | 13886384850 | 38800 | 38800 | 38850 | 38750 | 346 |
| 354 | 20231214 | 125200 | 13872948950 | 38850 | 38700 | 38850 | 38700 | 548 |
| 355 | 20231214 | 125100 | 13851731150 | 38750 | 38750 | 38750 | 38700 | 391 |
| 356 | 20231214 | 125000 | 13836583750 | 38800 | 38750 | 38850 | 38750 | 467 |
| 357 | 20231214 | 124900 | 13818465900 | 38750 | 38750 | 38850 | 38700 | 1949 |
| 358 | 20231214 | 124800 | 13742932000 | 38750 | 38800 | 38800 | 38750 | 1518 |
| 359 | 20231214 | 124700 | 13684054050 | 38850 | 38850 | 38900 | 38850 | 270 |
| 360 | 20231214 | 124600 | 13673561350 | 38800 | 38900 | 38950 | 38800 | 380 |
| 361 | 20231214 | 124500 | 13658784900 | 38900 | 38950 | 38950 | 38900 | 449 |
| 362 | 20231214 | 124400 | 13641316100 | 38900 | 38850 | 38900 | 38850 | 853 |
| 363 | 20231214 | 124300 | 13608134950 | 38850 | 38850 | 38900 | 38850 | 344 |
| 364 | 20231214 | 124200 | 13594758600 | 38900 | 38850 | 38900 | 38850 | 1384 |
| 365 | 20231214 | 124100 | 13540921100 | 38850 | 38850 | 38900 | 38800 | 247 |
| 366 | 20231214 | 124000 | 13531323750 | 38900 | 38900 | 38900 | 38800 | 461 |
| 367 | 20231214 | 123900 | 13513411150 | 38900 | 38900 | 38900 | 38850 | 781 |
| 368 | 20231214 | 123800 | 13483035150 | 38850 | 38900 | 38900 | 38850 | 283 |
| 369 | 20231214 | 123700 | 13472029900 | 38850 | 38900 | 38900 | 38850 | 298 |
| 370 | 20231214 | 123600 | 13460440200 | 38900 | 38900 | 38900 | 38900 | 93 |
| 371 | 20231214 | 123500 | 13456822500 | 38850 | 38900 | 38900 | 38800 | 708 |
| 372 | 20231214 | 123400 | 13429317900 | 38850 | 38900 | 38900 | 38800 | 282 |
| 373 | 20231214 | 123300 | 13418363950 | 38850 | 38800 | 38900 | 38800 | 896 |
| 374 | 20231214 | 123200 | 13383572500 | 38800 | 38800 | 38850 | 38750 | 437 |
| 375 | 20231214 | 123100 | 13366621850 | 38800 | 38800 | 38800 | 38750 | 329 |
| 376 | 20231214 | 123000 | 13353856700 | 38800 | 38750 | 38800 | 38750 | 203 |
| 377 | 20231214 | 122900 | 13345980400 | 38750 | 38800 | 38800 | 38750 | 450 |
| 378 | 20231214 | 122800 | 13328532100 | 38800 | 38800 | 38800 | 38750 | 279 |
| 379 | 20231214 | 122700 | 13317708000 | 38800 | 38750 | 38800 | 38750 | 158 |
| 380 | 20231214 | 122600 | 13311585200 | 38750 | 38800 | 38800 | 38750 | 753 |
| 381 | 20231214 | 122500 | 13282395150 | 38750 | 38850 | 38850 | 38750 | 94 |
| 382 | 20231214 | 122400 | 13278747600 | 38800 | 38800 | 38800 | 38800 | 469 |
| 383 | 20231214 | 122300 | 13260550400 | 38800 | 38850 | 38850 | 38600 | 876 |
| 384 | 20231214 | 122200 | 13226682550 | 38900 | 38850 | 38900 | 38800 | 1885 |
| 385 | 20231214 | 122100 | 13153470700 | 38850 | 38850 | 38850 | 38700 | 961 |
| 386 | 20231214 | 122000 | 13116161450 | 38850 | 38750 | 38850 | 38750 | 571 |
| 387 | 20231214 | 121900 | 13094005300 | 38750 | 38750 | 38800 | 38750 | 409 |
| 388 | 20231214 | 121800 | 13078146150 | 38800 | 38800 | 38800 | 38800 | 285 |
| 389 | 20231214 | 121700 | 13067088150 | 38800 | 38750 | 38800 | 38750 | 292 |
| 390 | 20231214 | 121600 | 13055770750 | 38750 | 38750 | 38750 | 38750 | 236 |
| 391 | 20231214 | 121500 | 13046625750 | 38750 | 38750 | 38750 | 38700 | 130 |
| 392 | 20231214 | 121400 | 13041588300 | 38750 | 38750 | 38750 | 38750 | 402 |
| 393 | 20231214 | 121300 | 13026010800 | 38750 | 38600 | 38750 | 38600 | 126 |
| 394 | 20231214 | 121200 | 13021128450 | 38750 | 38700 | 38750 | 38600 | 542 |
| 395 | 20231214 | 121100 | 13000163850 | 38700 | 38650 | 38700 | 38600 | 99 |
| 396 | 20231214 | 121000 | 12996336100 | 38700 | 38700 | 38700 | 38650 | 284 |
| 397 | 20231214 | 120900 | 12985347400 | 38700 | 38700 | 38700 | 38650 | 245 |
| 398 | 20231214 | 120800 | 12975866900 | 38700 | 38650 | 38700 | 38650 | 268 |
| 399 | 20231214 | 120700 | 12965508650 | 38650 | 38750 | 38750 | 38650 | 709 |
| 400 | 20231214 | 120600 | 12938085650 | 38700 | 38650 | 38750 | 38650 | 266 |
| 401 | 20231214 | 120500 | 12927792900 | 38700 | 38700 | 38700 | 38650 | 124 |
| 402 | 20231214 | 120400 | 12922994600 | 38650 | 38600 | 38700 | 38600 | 403 |
| 403 | 20231214 | 120300 | 12907408450 | 38600 | 38550 | 38600 | 38550 | 259 |
| 404 | 20231214 | 120200 | 12897412350 | 38550 | 38500 | 38600 | 38500 | 1039 |
| 405 | 20231214 | 120100 | 12857386900 | 38550 | 38650 | 38650 | 38500 | 6959 |
| 406 | 20231214 | 120000 | 12588961000 | 38600 | 38700 | 38700 | 38600 | 275 |
| 407 | 20231214 | 115900 | 12578330600 | 38700 | 38750 | 38750 | 38600 | 3806 |
| 408 | 20231214 | 115800 | 12431224100 | 38700 | 38750 | 38750 | 38650 | 521 |
| 409 | 20231214 | 115700 | 12411067650 | 38750 | 38750 | 38750 | 38650 | 625 |
| 410 | 20231214 | 115600 | 12386868200 | 38750 | 38750 | 38750 | 38750 | 294 |
| 411 | 20231214 | 115500 | 12375475700 | 38750 | 38750 | 38750 | 38700 | 501 |
| 412 | 20231214 | 115400 | 12356071900 | 38750 | 38750 | 38750 | 38700 | 70 |
| 413 | 20231214 | 115300 | 12353359450 | 38750 | 38700 | 38750 | 38700 | 508 |
| 414 | 20231214 | 115200 | 12333678550 | 38750 | 38700 | 38750 | 38700 | 334 |
| 415 | 20231214 | 115100 | 12320750250 | 38700 | 38650 | 38700 | 38650 | 448 |
| 416 | 20231214 | 115000 | 12303413400 | 38650 | 38750 | 38800 | 38650 | 1815 |
| 417 | 20231214 | 114900 | 12233138950 | 38750 | 38750 | 38800 | 38750 | 478 |
| 418 | 20231214 | 114800 | 12214604050 | 38750 | 38750 | 38800 | 38750 | 314 |
| 419 | 20231214 | 114700 | 12202425900 | 38750 | 38750 | 38800 | 38750 | 589 |
| 420 | 20231214 | 114600 | 12179589250 | 38750 | 38750 | 38800 | 38750 | 343 |
| 421 | 20231214 | 114500 | 12166286550 | 38750 | 38750 | 38800 | 38700 | 305 |
| 422 | 20231214 | 114400 | 12154465500 | 38750 | 38750 | 38750 | 38750 | 251 |
| 423 | 20231214 | 114300 | 12144739250 | 38750 | 38750 | 38750 | 38700 | 528 |
| 424 | 20231214 | 114200 | 12124285650 | 38800 | 38750 | 38800 | 38700 | 145 |
| 425 | 20231214 | 114100 | 12118668900 | 38750 | 38750 | 38750 | 38700 | 436 |
| 426 | 20231214 | 114000 | 12101781900 | 38750 | 38750 | 38800 | 38700 | 484 |
| 427 | 20231214 | 113900 | 12083036950 | 38750 | 38750 | 38750 | 38700 | 310 |
| 428 | 20231214 | 113800 | 12071024700 | 38700 | 38800 | 38800 | 38700 | 2416 |
| 429 | 20231214 | 113700 | 11977444600 | 38800 | 38800 | 38800 | 38750 | 401 |
| 430 | 20231214 | 113600 | 11961888900 | 38750 | 38850 | 38850 | 38750 | 469 |
| 431 | 20231214 | 113500 | 11943692300 | 38800 | 38850 | 38850 | 38800 | 53 |
| 432 | 20231214 | 113400 | 11941633400 | 38800 | 38850 | 38850 | 38800 | 734 |
| 433 | 20231214 | 113300 | 11913142300 | 38850 | 38850 | 38900 | 38850 | 317 |
| 434 | 20231214 | 113200 | 11900818500 | 38900 | 38800 | 38900 | 38800 | 516 |
| 435 | 20231214 | 113100 | 11880789000 | 38850 | 38850 | 38850 | 38800 | 295 |
| 436 | 20231214 | 113000 | 11869330800 | 38800 | 38850 | 38850 | 38800 | 293 |
| 437 | 20231214 | 112900 | 11857951800 | 38800 | 38850 | 38850 | 38800 | 311 |
| 438 | 20231214 | 112800 | 11845870550 | 38850 | 38850 | 38850 | 38800 | 307 |
| 439 | 20231214 | 112700 | 11833944100 | 38850 | 38850 | 38850 | 38800 | 356 |
| 440 | 20231214 | 112600 | 11820114000 | 38850 | 38850 | 38900 | 38800 | 1092 |
| 441 | 20231214 | 112500 | 11777692150 | 38850 | 38850 | 38900 | 38750 | 821 |
| 442 | 20231214 | 112400 | 11745796300 | 38800 | 38850 | 38850 | 38750 | 816 |
| 443 | 20231214 | 112300 | 11714123800 | 38850 | 38900 | 38900 | 38800 | 314 |
| 444 | 20231214 | 112200 | 11701920250 | 38900 | 38800 | 38900 | 38750 | 1474 |
| 445 | 20231214 | 112100 | 11644677650 | 38800 | 38750 | 38800 | 38750 | 909 |
| 446 | 20231214 | 112000 | 11609426750 | 38750 | 38750 | 38800 | 38700 | 546 |
| 447 | 20231214 | 111900 | 11588248850 | 38800 | 38700 | 38800 | 38700 | 684 |
| 448 | 20231214 | 111800 | 11561749500 | 38700 | 38750 | 38800 | 38700 | 1316 |
| 449 | 20231214 | 111700 | 11510780100 | 38750 | 38750 | 38800 | 38700 | 2187 |
| 450 | 20231214 | 111600 | 11426028650 | 38750 | 38750 | 38800 | 38750 | 539 |
| 451 | 20231214 | 111500 | 11405123750 | 38750 | 38750 | 38800 | 38750 | 388 |
| 452 | 20231214 | 111400 | 11390075750 | 38800 | 38800 | 38800 | 38750 | 488 |
| 453 | 20231214 | 111300 | 11371149750 | 38750 | 38750 | 38800 | 38750 | 161 |
| 454 | 20231214 | 111200 | 11364908950 | 38800 | 38750 | 38800 | 38750 | 482 |
| 455 | 20231214 | 111100 | 11346218150 | 38750 | 38850 | 38850 | 38750 | 533 |
| 456 | 20231214 | 111000 | 11325528700 | 38750 | 38800 | 38850 | 38750 | 530 |
| 457 | 20231214 | 110900 | 11304953750 | 38800 | 38800 | 38850 | 38750 | 684 |
| 458 | 20231214 | 110800 | 11278413150 | 38800 | 38750 | 38800 | 38750 | 869 |
| 459 | 20231214 | 110700 | 11244715300 | 38750 | 38800 | 38850 | 38750 | 725 |
| 460 | 20231214 | 110600 | 11216594400 | 38850 | 38750 | 38850 | 38750 | 748 |
| 461 | 20231214 | 110500 | 11187592700 | 38750 | 38800 | 38850 | 38750 | 1562 |
| 462 | 20231214 | 110400 | 11126997750 | 38800 | 38850 | 38850 | 38800 | 554 |
| 463 | 20231214 | 110300 | 11105487950 | 38800 | 38900 | 38900 | 38800 | 975 |
| 464 | 20231214 | 110200 | 11067606750 | 38850 | 38900 | 38900 | 38850 | 325 |
| 465 | 20231214 | 110100 | 11054976300 | 38900 | 38900 | 38900 | 38850 | 404 |
| 466 | 20231214 | 110000 | 11039270600 | 38900 | 38850 | 38900 | 38850 | 215 |
| 467 | 20231214 | 105900 | 11030907500 | 38850 | 38900 | 38900 | 38850 | 430 |
| 468 | 20231214 | 105800 | 11014182050 | 38900 | 38850 | 38900 | 38850 | 699 |
| 469 | 20231214 | 105700 | 10987021600 | 38850 | 38900 | 38900 | 38850 | 591 |
| 470 | 20231214 | 105600 | 10964043400 | 38900 | 38900 | 39000 | 38900 | 398 |
| 471 | 20231214 | 105500 | 10948546400 | 38900 | 38850 | 38950 | 38850 | 2454 |
| 472 | 20231214 | 105400 | 10852995150 | 38850 | 38950 | 38950 | 38850 | 474 |
| 473 | 20231214 | 105300 | 10834543600 | 38950 | 38900 | 38950 | 38900 | 600 |
| 474 | 20231214 | 105200 | 10811187600 | 38950 | 39000 | 39000 | 38950 | 947 |
| 475 | 20231214 | 105100 | 10774291900 | 38950 | 38950 | 38950 | 38900 | 357 |
| 476 | 20231214 | 105000 | 10760388550 | 38950 | 38950 | 39000 | 38900 | 656 |
| 477 | 20231214 | 104900 | 10734837200 | 38950 | 38950 | 38950 | 38900 | 317 |
| 478 | 20231214 | 104800 | 10722492750 | 38950 | 38950 | 39000 | 38950 | 2280 |
| 479 | 20231214 | 104700 | 10633685650 | 38950 | 39000 | 39000 | 38950 | 536 |
| 480 | 20231214 | 104600 | 10612796900 | 39000 | 38950 | 39000 | 38950 | 292 |
| 481 | 20231214 | 104500 | 10601410150 | 38950 | 38950 | 39050 | 38950 | 763 |
| 482 | 20231214 | 104400 | 10571656650 | 39050 | 39000 | 39050 | 39000 | 1990 |
| 483 | 20231214 | 104300 | 10494033900 | 39050 | 39000 | 39050 | 38950 | 6347 |
| 484 | 20231214 | 104200 | 10246499550 | 39000 | 38950 | 39000 | 38950 | 393 |
| 485 | 20231214 | 104100 | 10231189700 | 38950 | 39000 | 39000 | 38900 | 635 |
| 486 | 20231214 | 104000 | 10206459150 | 39000 | 39000 | 39050 | 38950 | 470 |
| 487 | 20231214 | 103900 | 10188128250 | 39050 | 39000 | 39050 | 39000 | 704 |
| 488 | 20231214 | 103800 | 10160655450 | 39000 | 39050 | 39050 | 38950 | 1938 |
| 489 | 20231214 | 103700 | 10085072600 | 39000 | 39050 | 39100 | 39000 | 5685 |
| 490 | 20231214 | 103600 | 9862990650 | 39050 | 39050 | 39050 | 39000 | 2610 |
| 491 | 20231214 | 103500 | 9761075150 | 39050 | 38950 | 39050 | 38950 | 1745 |
| 492 | 20231214 | 103400 | 9692981950 | 39000 | 39000 | 39050 | 38950 | 1218 |
| 493 | 20231214 | 103300 | 9645484250 | 39000 | 39000 | 39050 | 39000 | 4435 |
| 494 | 20231214 | 103200 | 9472503100 | 39000 | 38950 | 39050 | 38950 | 1098 |
| 495 | 20231214 | 103100 | 9429673550 | 38950 | 38950 | 39050 | 38900 | 13879 |
| 496 | 20231214 | 103000 | 8888571000 | 38950 | 38900 | 38950 | 38900 | 1125 |
| 497 | 20231214 | 102900 | 8844760250 | 38850 | 38850 | 38900 | 38850 | 4871 |
| 498 | 20231214 | 102800 | 8655366950 | 38800 | 38800 | 38850 | 38800 | 949 |
| 499 | 20231214 | 102700 | 8618536300 | 38800 | 38850 | 38850 | 38750 | 4472 |
| 500 | 20231214 | 102600 | 8445115900 | 38800 | 38750 | 38850 | 38750 | 637 |
| 501 | 20231214 | 102500 | 8420393150 | 38750 | 38800 | 38850 | 38750 | 2198 |
| 502 | 20231214 | 102400 | 8335147850 | 38800 | 38750 | 38850 | 38750 | 1053 |
| 503 | 20231214 | 102300 | 8294293500 | 38800 | 38750 | 38800 | 38750 | 480 |
| 504 | 20231214 | 102200 | 8275683700 | 38800 | 38750 | 38800 | 38750 | 630 |
| 505 | 20231214 | 102100 | 8251248800 | 38750 | 38800 | 38800 | 38750 | 384 |
| 506 | 20231214 | 102000 | 8236366600 | 38750 | 38650 | 38750 | 38650 | 3369 |
| 507 | 20231214 | 101900 | 8105976900 | 38650 | 38650 | 38700 | 38650 | 441 |
| 508 | 20231214 | 101800 | 8088920150 | 38650 | 38700 | 38700 | 38650 | 1531 |
| 509 | 20231214 | 101700 | 8029709650 | 38700 | 38650 | 38700 | 38650 | 1190 |
| 510 | 20231214 | 101600 | 7983716050 | 38650 | 38600 | 38650 | 38600 | 485 |
| 511 | 20231214 | 101500 | 7964970850 | 38600 | 38600 | 38650 | 38550 | 763 |
| 512 | 20231214 | 101400 | 7935517250 | 38600 | 38600 | 38600 | 38550 | 818 |
| 513 | 20231214 | 101300 | 7903980100 | 38550 | 38550 | 38600 | 38550 | 1586 |
| 514 | 20231214 | 101200 | 7842821500 | 38550 | 38600 | 38600 | 38550 | 1330 |
| 515 | 20231214 | 101100 | 7791510100 | 38550 | 38600 | 38600 | 38550 | 1526 |
| 516 | 20231214 | 101000 | 7732623650 | 38600 | 38600 | 38650 | 38550 | 2194 |
| 517 | 20231214 | 100900 | 7647925250 | 38600 | 38600 | 38650 | 38600 | 443 |
| 518 | 20231214 | 100800 | 7630810250 | 38650 | 38650 | 38700 | 38600 | 1636 |
| 519 | 20231214 | 100700 | 7567620050 | 38650 | 38800 | 38800 | 38650 | 6081 |
| 520 | 20231214 | 100600 | 7332266700 | 38800 | 38850 | 38850 | 38800 | 2060 |
| 521 | 20231214 | 100500 | 7252319400 | 38850 | 38850 | 38850 | 38800 | 358 |
| 522 | 20231214 | 100400 | 7238411950 | 38850 | 38800 | 38850 | 38800 | 511 |
| 523 | 20231214 | 100300 | 7218563700 | 38850 | 38800 | 38850 | 38800 | 2723 |
| 524 | 20231214 | 100200 | 7112908850 | 38850 | 38900 | 38900 | 38850 | 1996 |
| 525 | 20231214 | 100100 | 7035345800 | 38900 | 38900 | 38900 | 38850 | 307 |
| 526 | 20231214 | 100000 | 7023408950 | 38900 | 38900 | 38900 | 38850 | 618 |
| 527 | 20231214 | 095900 | 6999378650 | 38900 | 38900 | 38900 | 38850 | 1106 |
| 528 | 20231214 | 095800 | 6956383350 | 38900 | 38850 | 38900 | 38850 | 1492 |
| 529 | 20231214 | 095700 | 6898395850 | 38900 | 38850 | 38900 | 38800 | 970 |
| 530 | 20231214 | 095600 | 6860695250 | 38850 | 38900 | 38900 | 38850 | 768 |
| 531 | 20231214 | 095500 | 6830838000 | 38900 | 38900 | 38900 | 38850 | 799 |
| 532 | 20231214 | 095400 | 6799776450 | 38900 | 38850 | 38900 | 38850 | 601 |
| 533 | 20231214 | 095300 | 6776405400 | 38850 | 38950 | 38950 | 38850 | 1280 |
| 534 | 20231214 | 095200 | 6726599050 | 38950 | 38950 | 38950 | 38900 | 763 |
| 535 | 20231214 | 095100 | 6696886650 | 38950 | 38850 | 38950 | 38850 | 2571 |
| 536 | 20231214 | 095000 | 6596902100 | 38800 | 38850 | 38850 | 38800 | 787 |
| 537 | 20231214 | 094900 | 6566346100 | 38800 | 38850 | 38850 | 38750 | 2849 |
| 538 | 20231214 | 094800 | 6455800450 | 38800 | 38850 | 38850 | 38750 | 3323 |
| 539 | 20231214 | 094700 | 6326858900 | 38800 | 38850 | 38850 | 38750 | 1627 |
| 540 | 20231214 | 094600 | 6263736000 | 38850 | 38850 | 38850 | 38750 | 1979 |
| 541 | 20231214 | 094500 | 6186928400 | 38850 | 38750 | 38850 | 38700 | 3180 |
| 542 | 20231214 | 094400 | 6063620500 | 38700 | 38800 | 38800 | 38700 | 1297 |
| 543 | 20231214 | 094300 | 6013335600 | 38750 | 38750 | 38800 | 38750 | 1077 |
| 544 | 20231214 | 094200 | 5971578200 | 38750 | 38800 | 38800 | 38750 | 1391 |
| 545 | 20231214 | 094100 | 5917646200 | 38750 | 38800 | 38800 | 38750 | 1084 |
| 546 | 20231214 | 094000 | 5875619550 | 38750 | 38800 | 38850 | 38750 | 2522 |
| 547 | 20231214 | 093900 | 5777762100 | 38850 | 38850 | 38850 | 38800 | 552 |
| 548 | 20231214 | 093800 | 5756319350 | 38850 | 38900 | 38900 | 38800 | 1629 |
| 549 | 20231214 | 093700 | 5693004950 | 38900 | 38950 | 38950 | 38900 | 1125 |
| 550 | 20231214 | 093600 | 5649214400 | 38950 | 38950 | 39000 | 38900 | 2165 |
| 551 | 20231214 | 093500 | 5564959150 | 38950 | 39050 | 39050 | 38950 | 3493 |
| 552 | 20231214 | 093400 | 5428780900 | 39050 | 39000 | 39050 | 38950 | 2901 |
| 553 | 20231214 | 093300 | 5315619800 | 39000 | 39000 | 39000 | 38950 | 3056 |
| 554 | 20231214 | 093200 | 5196467500 | 38950 | 38950 | 39000 | 38900 | 6750 |
| 555 | 20231214 | 093100 | 4933286950 | 38900 | 39000 | 39000 | 38900 | 1288 |
| 556 | 20231214 | 093000 | 4883117650 | 39000 | 38900 | 39000 | 38900 | 1267 |
| 557 | 20231214 | 092900 | 4833768150 | 38950 | 38850 | 39000 | 38800 | 6116 |
| 558 | 20231214 | 092800 | 4595734350 | 38800 | 38850 | 38900 | 38800 | 1465 |
| 559 | 20231214 | 092700 | 4538836550 | 38850 | 38900 | 38900 | 38800 | 1411 |
| 560 | 20231214 | 092600 | 4483995350 | 38850 | 38900 | 38900 | 38800 | 2538 |
| 561 | 20231214 | 092500 | 4385375950 | 38900 | 38900 | 38950 | 38850 | 3309 |
| 562 | 20231214 | 092400 | 4256660700 | 38900 | 38900 | 38950 | 38850 | 1498 |
| 563 | 20231214 | 092300 | 4198368100 | 38900 | 38950 | 38950 | 38850 | 3065 |
| 564 | 20231214 | 092200 | 4079120450 | 38950 | 38950 | 38950 | 38900 | 1705 |
| 565 | 20231214 | 092100 | 4012739850 | 38900 | 38950 | 38950 | 38900 | 1933 |
| 566 | 20231214 | 092000 | 3937507850 | 38950 | 38900 | 39000 | 38900 | 2774 |
| 567 | 20231214 | 091900 | 3829497650 | 38900 | 38950 | 39000 | 38850 | 5088 |
| 568 | 20231214 | 091800 | 3631311100 | 39000 | 38850 | 39000 | 38800 | 7081 |
| 569 | 20231214 | 091700 | 3355716150 | 38850 | 38850 | 38900 | 38800 | 4571 |
| 570 | 20231214 | 091600 | 3177984600 | 38850 | 38900 | 38900 | 38850 | 686 |
| 571 | 20231214 | 091500 | 3151318750 | 38900 | 38900 | 38900 | 38850 | 1213 |
| 572 | 20231214 | 091400 | 3104145950 | 38900 | 38850 | 38950 | 38850 | 4116 |
| 573 | 20231214 | 091300 | 2944076950 | 38900 | 38850 | 38900 | 38800 | 2199 |
| 574 | 20231214 | 091200 | 2858619650 | 38800 | 38750 | 38850 | 38750 | 1054 |
| 575 | 20231214 | 091100 | 2817711850 | 38800 | 38800 | 38850 | 38750 | 3214 |
| 576 | 20231214 | 091000 | 2693019750 | 38850 | 38850 | 38900 | 38800 | 2063 |
| 577 | 20231214 | 090900 | 2612871000 | 38800 | 38850 | 38850 | 38800 | 2005 |
| 578 | 20231214 | 090800 | 2534987250 | 38800 | 38850 | 38900 | 38800 | 5883 |
| 579 | 20231214 | 090700 | 2306262550 | 38850 | 38800 | 38950 | 38700 | 6889 |
| 580 | 20231214 | 090600 | 2038595500 | 38750 | 38700 | 38800 | 38700 | 2281 |
| 581 | 20231214 | 090500 | 1950206600 | 38700 | 38800 | 38800 | 38700 | 2894 |
| 582 | 20231214 | 090400 | 1838058550 | 38750 | 38750 | 38850 | 38700 | 5910 |
| 583 | 20231214 | 090300 | 1609057400 | 38800 | 38900 | 38950 | 38800 | 5627 |
| 584 | 20231214 | 090200 | 1390448650 | 38900 | 39000 | 39050 | 38850 | 7264 |
| 585 | 20231214 | 090100 | 1107470550 | 39000 | 38800 | 39050 | 38800 | 10627 |
| 586 | 20231214 | 090000 | 694007000 | 38800 | 38800 | 38900 | 38800 | 17868 |