31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 3 | 20231219 | 184300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20231219 | 184200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20231219 | 184100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20231219 | 184000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20231219 | 183900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20231219 | 183800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20231219 | 183700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20231219 | 183600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20231219 | 183500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20231219 | 183400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20231219 | 183300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20231219 | 183200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20231219 | 183100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20231219 | 183000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20231219 | 182900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20231219 | 182800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20231219 | 182700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20231219 | 182600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20231219 | 182500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20231219 | 182400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20231219 | 182300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20231219 | 182200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20231219 | 182100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20231219 | 182000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20231219 | 181900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20231219 | 181800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20231219 | 181700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20231219 | 181600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20231219 | 181500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20231219 | 181400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 33 | 20231219 | 181300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20231219 | 181200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20231219 | 181100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20231219 | 181000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20231219 | 180900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20231219 | 180800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20231219 | 180700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20231219 | 180600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20231219 | 180500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20231219 | 180400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20231219 | 180300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20231219 | 180200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20231219 | 180100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20231219 | 180000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20231219 | 175900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20231219 | 175800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20231219 | 175700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20231219 | 175600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20231219 | 175500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20231219 | 175400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20231219 | 175300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20231219 | 175200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20231219 | 175100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20231219 | 175000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20231219 | 174900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20231219 | 174800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20231219 | 174700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20231219 | 174600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20231219 | 174500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20231219 | 174400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 63 | 20231219 | 174300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20231219 | 174200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20231219 | 174100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20231219 | 174000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20231219 | 173900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20231219 | 173800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20231219 | 173700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20231219 | 173600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20231219 | 173500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20231219 | 173400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20231219 | 173300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20231219 | 173200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20231219 | 173100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20231219 | 173000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20231219 | 172900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20231219 | 172800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20231219 | 172700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20231219 | 172600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20231219 | 172500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20231219 | 172400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20231219 | 172300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20231219 | 172200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20231219 | 172100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20231219 | 172000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20231219 | 171900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20231219 | 171800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20231219 | 171700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20231219 | 171600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20231219 | 171500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20231219 | 171400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 93 | 20231219 | 171300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20231219 | 171200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20231219 | 171100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20231219 | 171000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20231219 | 170900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20231219 | 170800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20231219 | 170700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20231219 | 170600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20231219 | 170500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20231219 | 170400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20231219 | 170300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20231219 | 170200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20231219 | 170100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20231219 | 170000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20231219 | 165900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20231219 | 165800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20231219 | 165700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20231219 | 165600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20231219 | 165500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20231219 | 165400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20231219 | 165300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20231219 | 165200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20231219 | 165100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20231219 | 165000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20231219 | 164900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20231219 | 164800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20231219 | 164700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20231219 | 164600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20231219 | 164500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20231219 | 164400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 123 | 20231219 | 164300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20231219 | 164200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20231219 | 164100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20231219 | 164000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20231219 | 163900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20231219 | 163800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20231219 | 163700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20231219 | 163600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20231219 | 163500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20231219 | 163400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20231219 | 163300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20231219 | 163200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20231219 | 163100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20231219 | 163000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20231219 | 162900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20231219 | 162800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20231219 | 162700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20231219 | 162600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20231219 | 162500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20231219 | 162400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20231219 | 162300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20231219 | 162200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20231219 | 162100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20231219 | 162000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20231219 | 161900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20231219 | 161800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20231219 | 161700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20231219 | 161600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20231219 | 161500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20231219 | 161400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 153 | 20231219 | 161300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20231219 | 161200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20231219 | 161100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20231219 | 161000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20231219 | 160900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20231219 | 160800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20231219 | 160700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20231219 | 160600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20231219 | 160500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20231219 | 160400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20231219 | 160300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20231219 | 160200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20231219 | 160100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20231219 | 160000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20231219 | 155900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20231219 | 155800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20231219 | 155700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20231219 | 155600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20231219 | 155500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20231219 | 155400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20231219 | 155300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20231219 | 155200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20231219 | 155100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20231219 | 155000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20231219 | 154900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20231219 | 154800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20231219 | 154700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20231219 | 154600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20231219 | 154500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20231219 | 154400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 183 | 20231219 | 154300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20231219 | 154200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20231219 | 154100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20231219 | 154000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20231219 | 153900 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20231219 | 153800 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20231219 | 153700 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20231219 | 153600 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20231219 | 153500 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20231219 | 153400 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20231219 | 153300 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20231219 | 153200 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20231219 | 153100 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20231219 | 153000 | 10877087750 | 38500 | 38500 | 38500 | 38500 | 6554 |
| 197 | 20231219 | 152900 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20231219 | 152800 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20231219 | 152700 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20231219 | 152600 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20231219 | 152500 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20231219 | 152400 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20231219 | 152300 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20231219 | 152200 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20231219 | 152100 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20231219 | 152000 | 10624758750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20231219 | 151900 | 10624758750 | 38550 | 38550 | 38550 | 38500 | 512 |
| 208 | 20231219 | 151800 | 10605032850 | 38550 | 38500 | 38550 | 38500 | 458 |
| 209 | 20231219 | 151700 | 10587384550 | 38500 | 38500 | 38550 | 38500 | 1093 |
| 210 | 20231219 | 151600 | 10545256450 | 38550 | 38550 | 38550 | 38500 | 374 |
| 211 | 20231219 | 151500 | 10530839300 | 38500 | 38500 | 38550 | 38500 | 335 |
| 212 | 20231219 | 151400 | 10517931650 | 38500 | 38500 | 38550 | 38500 | 353 |
| 213 | 20231219 | 151300 | 10504335150 | 38500 | 38500 | 38550 | 38500 | 195 |
| 214 | 20231219 | 151200 | 10496823500 | 38500 | 38500 | 38550 | 38500 | 269 |
| 215 | 20231219 | 151100 | 10486463400 | 38500 | 38500 | 38550 | 38500 | 94 |
| 216 | 20231219 | 151000 | 10482842800 | 38500 | 38500 | 38550 | 38500 | 172 |
| 217 | 20231219 | 150900 | 10476220750 | 38500 | 38500 | 38500 | 38450 | 2459 |
| 218 | 20231219 | 150800 | 10381552800 | 38500 | 38500 | 38550 | 38500 | 92 |
| 219 | 20231219 | 150700 | 10378008800 | 38500 | 38500 | 38500 | 38500 | 236 |
| 220 | 20231219 | 150600 | 10368922800 | 38500 | 38550 | 38550 | 38500 | 486 |
| 221 | 20231219 | 150500 | 10350198700 | 38550 | 38550 | 38550 | 38500 | 773 |
| 222 | 20231219 | 150400 | 10320402300 | 38550 | 38550 | 38600 | 38500 | 645 |
| 223 | 20231219 | 150300 | 10295534100 | 38550 | 38550 | 38600 | 38500 | 871 |
| 224 | 20231219 | 150200 | 10261956350 | 38550 | 38550 | 38600 | 38550 | 834 |
| 225 | 20231219 | 150100 | 10229793200 | 38550 | 38550 | 38600 | 38500 | 346 |
| 226 | 20231219 | 150000 | 10216457800 | 38550 | 38550 | 38600 | 38500 | 1280 |
| 227 | 20231219 | 145900 | 10167113450 | 38550 | 38500 | 38550 | 38500 | 1986 |
| 228 | 20231219 | 145800 | 10090560700 | 38500 | 38500 | 38550 | 38500 | 545 |
| 229 | 20231219 | 145700 | 10069574250 | 38500 | 38450 | 38500 | 38450 | 2437 |
| 230 | 20231219 | 145600 | 9975755250 | 38450 | 38450 | 38500 | 38450 | 266 |
| 231 | 20231219 | 145500 | 9965527200 | 38450 | 38450 | 38500 | 38450 | 311 |
| 232 | 20231219 | 145400 | 9953567000 | 38450 | 38450 | 38500 | 38450 | 368 |
| 233 | 20231219 | 145300 | 9939416050 | 38450 | 38400 | 38450 | 38400 | 1889 |
| 234 | 20231219 | 145200 | 9866821250 | 38400 | 38400 | 38450 | 38400 | 231 |
| 235 | 20231219 | 145100 | 9857946800 | 38400 | 38400 | 38450 | 38400 | 343 |
| 236 | 20231219 | 145000 | 9844775450 | 38400 | 38400 | 38450 | 38350 | 837 |
| 237 | 20231219 | 144900 | 9812629950 | 38400 | 38400 | 38450 | 38400 | 422 |
| 238 | 20231219 | 144800 | 9796424900 | 38400 | 38400 | 38400 | 38400 | 689 |
| 239 | 20231219 | 144700 | 9769967300 | 38400 | 38400 | 38450 | 38350 | 371 |
| 240 | 20231219 | 144600 | 9755721100 | 38350 | 38350 | 38450 | 38350 | 388 |
| 241 | 20231219 | 144500 | 9740822300 | 38350 | 38350 | 38400 | 38350 | 355 |
| 242 | 20231219 | 144400 | 9727200350 | 38350 | 38400 | 38400 | 38350 | 1271 |
| 243 | 20231219 | 144300 | 9678394250 | 38400 | 38450 | 38450 | 38400 | 2295 |
| 244 | 20231219 | 144200 | 9590260600 | 38400 | 38450 | 38450 | 38400 | 622 |
| 245 | 20231219 | 144100 | 9566371550 | 38400 | 38450 | 38450 | 38400 | 310 |
| 246 | 20231219 | 144000 | 9554459400 | 38400 | 38450 | 38450 | 38400 | 77 |
| 247 | 20231219 | 143900 | 9551500450 | 38400 | 38400 | 38450 | 38400 | 187 |
| 248 | 20231219 | 143800 | 9544317650 | 38400 | 38350 | 38450 | 38350 | 926 |
| 249 | 20231219 | 143700 | 9508758450 | 38350 | 38350 | 38400 | 38300 | 225 |
| 250 | 20231219 | 143600 | 9500130800 | 38300 | 38350 | 38400 | 38300 | 554 |
| 251 | 20231219 | 143500 | 9478886500 | 38350 | 38350 | 38350 | 38300 | 328 |
| 252 | 20231219 | 143400 | 9466319600 | 38350 | 38300 | 38400 | 38300 | 541 |
| 253 | 20231219 | 143300 | 9445578200 | 38300 | 38350 | 38350 | 38300 | 645 |
| 254 | 20231219 | 143200 | 9420873900 | 38300 | 38350 | 38350 | 38300 | 130 |
| 255 | 20231219 | 143100 | 9415890000 | 38350 | 38350 | 38350 | 38300 | 591 |
| 256 | 20231219 | 143000 | 9393233850 | 38300 | 38300 | 38300 | 38300 | 242 |
| 257 | 20231219 | 142900 | 9383965250 | 38300 | 38300 | 38300 | 38250 | 492 |
| 258 | 20231219 | 142800 | 9365129850 | 38250 | 38350 | 38350 | 38250 | 733 |
| 259 | 20231219 | 142700 | 9337059650 | 38350 | 38300 | 38350 | 38300 | 780 |
| 260 | 20231219 | 142600 | 9307174950 | 38300 | 38350 | 38400 | 38300 | 563 |
| 261 | 20231219 | 142500 | 9285587450 | 38350 | 38300 | 38350 | 38300 | 729 |
| 262 | 20231219 | 142400 | 9257642700 | 38350 | 38300 | 38350 | 38300 | 400 |
| 263 | 20231219 | 142300 | 9242310650 | 38300 | 38300 | 38300 | 38300 | 296 |
| 264 | 20231219 | 142200 | 9230973850 | 38350 | 38300 | 38350 | 38300 | 142 |
| 265 | 20231219 | 142100 | 9225534400 | 38350 | 38250 | 38350 | 38250 | 1165 |
| 266 | 20231219 | 142000 | 9180919850 | 38300 | 38250 | 38300 | 38250 | 260 |
| 267 | 20231219 | 141900 | 9170971200 | 38250 | 38250 | 38300 | 38250 | 410 |
| 268 | 20231219 | 141800 | 9155275150 | 38300 | 38300 | 38300 | 38250 | 269 |
| 269 | 20231219 | 141700 | 9144981500 | 38300 | 38250 | 38300 | 38250 | 365 |
| 270 | 20231219 | 141600 | 9131015200 | 38250 | 38250 | 38300 | 38250 | 93 |
| 271 | 20231219 | 141500 | 9127457200 | 38250 | 38250 | 38300 | 38250 | 1206 |
| 272 | 20231219 | 141400 | 9081325000 | 38250 | 38300 | 38300 | 38250 | 189 |
| 273 | 20231219 | 141300 | 9074091650 | 38250 | 38250 | 38300 | 38250 | 1189 |
| 274 | 20231219 | 141200 | 9028610300 | 38250 | 38250 | 38300 | 38250 | 146 |
| 275 | 20231219 | 141100 | 9023023950 | 38250 | 38250 | 38300 | 38250 | 214 |
| 276 | 20231219 | 141000 | 9014837700 | 38300 | 38300 | 38300 | 38250 | 118 |
| 277 | 20231219 | 140900 | 9010323400 | 38300 | 38250 | 38300 | 38250 | 192 |
| 278 | 20231219 | 140800 | 9002978600 | 38250 | 38300 | 38300 | 38200 | 238 |
| 279 | 20231219 | 140700 | 8993874500 | 38250 | 38250 | 38300 | 38200 | 3626 |
| 280 | 20231219 | 140600 | 8855239550 | 38250 | 38250 | 38300 | 38250 | 530 |
| 281 | 20231219 | 140500 | 8834966250 | 38250 | 38250 | 38300 | 38250 | 1469 |
| 282 | 20231219 | 140400 | 8778776900 | 38300 | 38250 | 38300 | 38250 | 385 |
| 283 | 20231219 | 140300 | 8764032450 | 38300 | 38300 | 38300 | 38250 | 371 |
| 284 | 20231219 | 140200 | 8749837800 | 38250 | 38250 | 38300 | 38250 | 1410 |
| 285 | 20231219 | 140100 | 8695903600 | 38300 | 38300 | 38300 | 38250 | 166 |
| 286 | 20231219 | 140000 | 8689547300 | 38250 | 38300 | 38300 | 38250 | 177 |
| 287 | 20231219 | 135900 | 8682774100 | 38250 | 38250 | 38250 | 38250 | 164 |
| 288 | 20231219 | 135800 | 8676501100 | 38250 | 38250 | 38300 | 38200 | 3982 |
| 289 | 20231219 | 135700 | 8524193550 | 38250 | 38250 | 38250 | 38250 | 189 |
| 290 | 20231219 | 135600 | 8516964300 | 38250 | 38250 | 38300 | 38250 | 2017 |
| 291 | 20231219 | 135500 | 8439812800 | 38300 | 38250 | 38300 | 38250 | 2353 |
| 292 | 20231219 | 135400 | 8349808500 | 38250 | 38300 | 38300 | 38250 | 1442 |
| 293 | 20231219 | 135300 | 8294602200 | 38300 | 38300 | 38350 | 38300 | 5110 |
| 294 | 20231219 | 135200 | 8098886750 | 38300 | 38300 | 38350 | 38300 | 703 |
| 295 | 20231219 | 135100 | 8071952100 | 38350 | 38350 | 38350 | 38350 | 690 |
| 296 | 20231219 | 135000 | 8045490600 | 38300 | 38300 | 38350 | 38300 | 1479 |
| 297 | 20231219 | 134900 | 7988826900 | 38300 | 38350 | 38350 | 38300 | 137 |
| 298 | 20231219 | 134800 | 7983575300 | 38300 | 38350 | 38350 | 38300 | 260 |
| 299 | 20231219 | 134700 | 7973610050 | 38350 | 38350 | 38350 | 38300 | 379 |
| 300 | 20231219 | 134600 | 7959082000 | 38350 | 38350 | 38350 | 38300 | 197 |
| 301 | 20231219 | 134500 | 7951532050 | 38350 | 38350 | 38400 | 38300 | 675 |
| 302 | 20231219 | 134400 | 7925648450 | 38350 | 38350 | 38400 | 38350 | 118 |
| 303 | 20231219 | 134300 | 7921121400 | 38350 | 38350 | 38400 | 38350 | 199 |
| 304 | 20231219 | 134200 | 7913488950 | 38400 | 38350 | 38400 | 38350 | 358 |
| 305 | 20231219 | 134100 | 7899754500 | 38400 | 38350 | 38400 | 38350 | 84 |
| 306 | 20231219 | 134000 | 7896532400 | 38350 | 38300 | 38350 | 38300 | 404 |
| 307 | 20231219 | 133900 | 7881040750 | 38350 | 38400 | 38400 | 38300 | 1309 |
| 308 | 20231219 | 133800 | 7830854400 | 38350 | 38400 | 38450 | 38300 | 2337 |
| 309 | 20231219 | 133700 | 7741224550 | 38400 | 38400 | 38400 | 38350 | 2622 |
| 310 | 20231219 | 133600 | 7640636550 | 38350 | 38350 | 38450 | 38350 | 185 |
| 311 | 20231219 | 133500 | 7633533150 | 38400 | 38450 | 38450 | 38350 | 2499 |
| 312 | 20231219 | 133400 | 7537589650 | 38450 | 38450 | 38450 | 38400 | 144 |
| 313 | 20231219 | 133300 | 7532059700 | 38450 | 38450 | 38450 | 38400 | 323 |
| 314 | 20231219 | 133200 | 7519641850 | 38400 | 38400 | 38450 | 38400 | 369 |
| 315 | 20231219 | 133100 | 7505463850 | 38450 | 38450 | 38450 | 38400 | 490 |
| 316 | 20231219 | 133000 | 7486641000 | 38450 | 38400 | 38450 | 38400 | 223 |
| 317 | 20231219 | 132900 | 7478077750 | 38400 | 38400 | 38450 | 38400 | 323 |
| 318 | 20231219 | 132800 | 7465674500 | 38400 | 38400 | 38400 | 38400 | 315 |
| 319 | 20231219 | 132700 | 7453578500 | 38450 | 38450 | 38450 | 38400 | 170 |
| 320 | 20231219 | 132600 | 7447049950 | 38450 | 38400 | 38450 | 38400 | 83 |
| 321 | 20231219 | 132500 | 7443862700 | 38400 | 38450 | 38450 | 38400 | 432 |
| 322 | 20231219 | 132400 | 7427271300 | 38450 | 38400 | 38450 | 38400 | 84 |
| 323 | 20231219 | 132300 | 7424045650 | 38450 | 38450 | 38450 | 38400 | 365 |
| 324 | 20231219 | 132200 | 7410018000 | 38400 | 38400 | 38400 | 38400 | 487 |
| 325 | 20231219 | 132100 | 7391317200 | 38450 | 38400 | 38450 | 38400 | 90 |
| 326 | 20231219 | 132000 | 7387860450 | 38450 | 38400 | 38450 | 38350 | 349 |
| 327 | 20231219 | 131900 | 7374461300 | 38400 | 38400 | 38500 | 38400 | 544 |
| 328 | 20231219 | 131800 | 7353552200 | 38400 | 38300 | 38400 | 38300 | 543 |
| 329 | 20231219 | 131700 | 7332723300 | 38350 | 38300 | 38350 | 38300 | 1176 |
| 330 | 20231219 | 131600 | 7287677850 | 38350 | 38300 | 38350 | 38300 | 189 |
| 331 | 20231219 | 131500 | 7280436250 | 38350 | 38350 | 38350 | 38300 | 677 |
| 332 | 20231219 | 131400 | 7254480500 | 38350 | 38400 | 38400 | 38350 | 1923 |
| 333 | 20231219 | 131300 | 7180732300 | 38400 | 38400 | 38400 | 38350 | 474 |
| 334 | 20231219 | 131200 | 7162533150 | 38400 | 38350 | 38400 | 38350 | 79 |
| 335 | 20231219 | 131100 | 7159500150 | 38400 | 38350 | 38400 | 38350 | 595 |
| 336 | 20231219 | 131000 | 7136678650 | 38400 | 38400 | 38400 | 38350 | 510 |
| 337 | 20231219 | 130900 | 7117106800 | 38400 | 38400 | 38400 | 38400 | 380 |
| 338 | 20231219 | 130800 | 7102514800 | 38400 | 38400 | 38400 | 38400 | 645 |
| 339 | 20231219 | 130700 | 7077746800 | 38400 | 38450 | 38450 | 38400 | 73 |
| 340 | 20231219 | 130600 | 7074941700 | 38400 | 38400 | 38450 | 38400 | 59 |
| 341 | 20231219 | 130500 | 7072674300 | 38400 | 38450 | 38450 | 38400 | 109 |
| 342 | 20231219 | 130400 | 7068485750 | 38450 | 38450 | 38450 | 38400 | 84 |
| 343 | 20231219 | 130300 | 7065256350 | 38400 | 38400 | 38450 | 38400 | 195 |
| 344 | 20231219 | 130200 | 7057762600 | 38400 | 38400 | 38400 | 38400 | 211 |
| 345 | 20231219 | 130100 | 7049660200 | 38400 | 38450 | 38450 | 38400 | 47 |
| 346 | 20231219 | 130000 | 7047854600 | 38450 | 38400 | 38450 | 38400 | 185 |
| 347 | 20231219 | 125900 | 7040750450 | 38400 | 38400 | 38450 | 38400 | 165 |
| 348 | 20231219 | 125800 | 7034414400 | 38400 | 38350 | 38400 | 38350 | 360 |
| 349 | 20231219 | 125700 | 7020605500 | 38400 | 38400 | 38450 | 38400 | 113 |
| 350 | 20231219 | 125600 | 7016266250 | 38400 | 38400 | 38400 | 38400 | 402 |
| 351 | 20231219 | 125500 | 7000829450 | 38400 | 38400 | 38400 | 38400 | 35 |
| 352 | 20231219 | 125400 | 6999485450 | 38400 | 38400 | 38400 | 38400 | 354 |
| 353 | 20231219 | 125300 | 6985891850 | 38400 | 38450 | 38450 | 38400 | 596 |
| 354 | 20231219 | 125200 | 6962993400 | 38450 | 38400 | 38450 | 38400 | 36 |
| 355 | 20231219 | 125100 | 6961609700 | 38450 | 38400 | 38450 | 38400 | 69 |
| 356 | 20231219 | 125000 | 6958959950 | 38400 | 38350 | 38400 | 38300 | 1231 |
| 357 | 20231219 | 124900 | 6911748600 | 38350 | 38350 | 38350 | 38300 | 208 |
| 358 | 20231219 | 124800 | 6903773600 | 38350 | 38300 | 38350 | 38300 | 441 |
| 359 | 20231219 | 124700 | 6886863850 | 38350 | 38300 | 38350 | 38300 | 135 |
| 360 | 20231219 | 124600 | 6881690250 | 38350 | 38350 | 38350 | 38300 | 285 |
| 361 | 20231219 | 124500 | 6870760600 | 38350 | 38350 | 38350 | 38300 | 796 |
| 362 | 20231219 | 124400 | 6840255500 | 38350 | 38300 | 38350 | 38300 | 122 |
| 363 | 20231219 | 124300 | 6835577850 | 38350 | 38350 | 38350 | 38300 | 248 |
| 364 | 20231219 | 124200 | 6826068700 | 38350 | 38350 | 38350 | 38300 | 2466 |
| 365 | 20231219 | 124100 | 6731610800 | 38350 | 38300 | 38350 | 38300 | 134 |
| 366 | 20231219 | 124000 | 6726475550 | 38350 | 38350 | 38350 | 38300 | 167 |
| 367 | 20231219 | 123900 | 6720071300 | 38350 | 38400 | 38400 | 38350 | 1263 |
| 368 | 20231219 | 123800 | 6671635200 | 38350 | 38350 | 38400 | 38350 | 160 |
| 369 | 20231219 | 123700 | 6665498450 | 38350 | 38350 | 38400 | 38350 | 102 |
| 370 | 20231219 | 123600 | 6661586700 | 38400 | 38400 | 38400 | 38400 | 904 |
| 371 | 20231219 | 123500 | 6626873100 | 38400 | 38400 | 38400 | 38400 | 295 |
| 372 | 20231219 | 123400 | 6615545100 | 38450 | 38450 | 38450 | 38400 | 75 |
| 373 | 20231219 | 123300 | 6612661400 | 38450 | 38450 | 38450 | 38400 | 234 |
| 374 | 20231219 | 123200 | 6603665650 | 38450 | 38400 | 38450 | 38400 | 83 |
| 375 | 20231219 | 123100 | 6600474450 | 38450 | 38400 | 38450 | 38400 | 147 |
| 376 | 20231219 | 123000 | 6594829500 | 38400 | 38350 | 38400 | 38350 | 13 |
| 377 | 20231219 | 122900 | 6594330400 | 38400 | 38350 | 38400 | 38300 | 169 |
| 378 | 20231219 | 122800 | 6587849400 | 38400 | 38350 | 38400 | 38300 | 1223 |
| 379 | 20231219 | 122700 | 6540969250 | 38350 | 38350 | 38350 | 38300 | 992 |
| 380 | 20231219 | 122600 | 6502929600 | 38350 | 38400 | 38450 | 38350 | 13221 |
| 381 | 20231219 | 122500 | 5995488400 | 38450 | 38400 | 38450 | 38400 | 138 |
| 382 | 20231219 | 122400 | 5990185350 | 38450 | 38400 | 38450 | 38400 | 104 |
| 383 | 20231219 | 122300 | 5986186650 | 38450 | 38400 | 38450 | 38400 | 193 |
| 384 | 20231219 | 122200 | 5978768350 | 38450 | 38400 | 38450 | 38400 | 121 |
| 385 | 20231219 | 122100 | 5974120050 | 38450 | 38400 | 38450 | 38400 | 58 |
| 386 | 20231219 | 122000 | 5971891500 | 38450 | 38450 | 38450 | 38400 | 221 |
| 387 | 20231219 | 121900 | 5963401200 | 38500 | 38450 | 38500 | 38450 | 100 |
| 388 | 20231219 | 121800 | 5959554950 | 38450 | 38450 | 38500 | 38450 | 602 |
| 389 | 20231219 | 121700 | 5936403050 | 38500 | 38450 | 38500 | 38450 | 141 |
| 390 | 20231219 | 121600 | 5930979000 | 38500 | 38450 | 38500 | 38450 | 481 |
| 391 | 20231219 | 121500 | 5912483650 | 38500 | 38450 | 38500 | 38450 | 78 |
| 392 | 20231219 | 121400 | 5909482700 | 38450 | 38450 | 38450 | 38450 | 118 |
| 393 | 20231219 | 121300 | 5904945600 | 38450 | 38500 | 38500 | 38400 | 241 |
| 394 | 20231219 | 121200 | 5895680600 | 38450 | 38450 | 38450 | 38450 | 390 |
| 395 | 20231219 | 121100 | 5880685100 | 38450 | 38450 | 38450 | 38450 | 460 |
| 396 | 20231219 | 121000 | 5862998100 | 38500 | 38450 | 38500 | 38450 | 208 |
| 397 | 20231219 | 120900 | 5854998500 | 38450 | 38500 | 38500 | 38450 | 125 |
| 398 | 20231219 | 120800 | 5850190550 | 38450 | 38450 | 38500 | 38450 | 183 |
| 399 | 20231219 | 120700 | 5843153500 | 38450 | 38500 | 38500 | 38450 | 1147 |
| 400 | 20231219 | 120600 | 5799049700 | 38500 | 38450 | 38500 | 38450 | 181 |
| 401 | 20231219 | 120500 | 5792084750 | 38500 | 38500 | 38500 | 38450 | 369 |
| 402 | 20231219 | 120400 | 5777882600 | 38500 | 38450 | 38500 | 38450 | 97 |
| 403 | 20231219 | 120300 | 5774149100 | 38500 | 38450 | 38500 | 38450 | 108 |
| 404 | 20231219 | 120200 | 5769992900 | 38500 | 38500 | 38500 | 38450 | 77 |
| 405 | 20231219 | 120100 | 5767028800 | 38500 | 38450 | 38500 | 38450 | 41 |
| 406 | 20231219 | 120000 | 5765452100 | 38450 | 38500 | 38500 | 38450 | 69 |
| 407 | 20231219 | 115900 | 5762797050 | 38500 | 38450 | 38500 | 38450 | 86 |
| 408 | 20231219 | 115800 | 5759488600 | 38500 | 38450 | 38500 | 38450 | 202 |
| 409 | 20231219 | 115700 | 5751713250 | 38450 | 38500 | 38500 | 38450 | 73 |
| 410 | 20231219 | 115600 | 5748904350 | 38500 | 38500 | 38500 | 38450 | 46 |
| 411 | 20231219 | 115500 | 5747133400 | 38450 | 38450 | 38450 | 38450 | 104 |
| 412 | 20231219 | 115400 | 5743134600 | 38500 | 38450 | 38500 | 38450 | 67 |
| 413 | 20231219 | 115300 | 5740556250 | 38450 | 38450 | 38450 | 38450 | 225 |
| 414 | 20231219 | 115200 | 5731905000 | 38450 | 38450 | 38450 | 38450 | 147 |
| 415 | 20231219 | 115100 | 5726252850 | 38500 | 38450 | 38500 | 38450 | 159 |
| 416 | 20231219 | 115000 | 5720139050 | 38500 | 38450 | 38500 | 38450 | 1000 |
| 417 | 20231219 | 114900 | 5681682550 | 38450 | 38450 | 38500 | 38450 | 58 |
| 418 | 20231219 | 114800 | 5679451250 | 38500 | 38500 | 38500 | 38500 | 217 |
| 419 | 20231219 | 114700 | 5671096750 | 38550 | 38500 | 38550 | 38500 | 149 |
| 420 | 20231219 | 114600 | 5665359750 | 38500 | 38450 | 38500 | 38450 | 314 |
| 421 | 20231219 | 114500 | 5653282200 | 38450 | 38450 | 38450 | 38450 | 49 |
| 422 | 20231219 | 114400 | 5651398150 | 38450 | 38500 | 38500 | 38450 | 1147 |
| 423 | 20231219 | 114300 | 5607294050 | 38500 | 38450 | 38500 | 38450 | 139 |
| 424 | 20231219 | 114200 | 5601944050 | 38500 | 38450 | 38500 | 38450 | 90 |
| 425 | 20231219 | 114100 | 5598479150 | 38450 | 38450 | 38450 | 38450 | 67 |
| 426 | 20231219 | 114000 | 5595903000 | 38500 | 38450 | 38500 | 38450 | 391 |
| 427 | 20231219 | 113900 | 5580868950 | 38500 | 38450 | 38500 | 38450 | 78 |
| 428 | 20231219 | 113800 | 5577867450 | 38500 | 38500 | 38500 | 38450 | 432 |
| 429 | 20231219 | 113700 | 5561245750 | 38500 | 38550 | 38550 | 38500 | 185 |
| 430 | 20231219 | 113600 | 5554121350 | 38500 | 38500 | 38500 | 38450 | 322 |
| 431 | 20231219 | 113500 | 5541729650 | 38500 | 38450 | 38500 | 38450 | 230 |
| 432 | 20231219 | 113400 | 5532876200 | 38500 | 38450 | 38500 | 38450 | 305 |
| 433 | 20231219 | 113300 | 5521139550 | 38500 | 38500 | 38500 | 38450 | 141 |
| 434 | 20231219 | 113200 | 5515712550 | 38500 | 38450 | 38500 | 38450 | 150 |
| 435 | 20231219 | 113100 | 5509943950 | 38450 | 38450 | 38450 | 38400 | 142 |
| 436 | 20231219 | 113000 | 5504485550 | 38450 | 38400 | 38450 | 38400 | 1109 |
| 437 | 20231219 | 112900 | 5461845650 | 38450 | 38450 | 38450 | 38400 | 298 |
| 438 | 20231219 | 112800 | 5450393900 | 38450 | 38400 | 38450 | 38400 | 42 |
| 439 | 20231219 | 112700 | 5448779100 | 38450 | 38400 | 38450 | 38400 | 2129 |
| 440 | 20231219 | 112600 | 5367023600 | 38450 | 38450 | 38450 | 38400 | 45 |
| 441 | 20231219 | 112500 | 5365293650 | 38450 | 38400 | 38450 | 38400 | 107 |
| 442 | 20231219 | 112400 | 5361181000 | 38400 | 38450 | 38450 | 38400 | 133 |
| 443 | 20231219 | 112300 | 5356068650 | 38450 | 38400 | 38450 | 38400 | 131 |
| 444 | 20231219 | 112200 | 5351034150 | 38450 | 38450 | 38450 | 38400 | 188 |
| 445 | 20231219 | 112100 | 5343806750 | 38450 | 38400 | 38450 | 38400 | 196 |
| 446 | 20231219 | 112000 | 5336272050 | 38400 | 38450 | 38450 | 38400 | 200 |
| 447 | 20231219 | 111900 | 5328582200 | 38400 | 38400 | 38450 | 38400 | 240 |
| 448 | 20231219 | 111800 | 5319364000 | 38450 | 38450 | 38450 | 38400 | 78 |
| 449 | 20231219 | 111700 | 5316364950 | 38400 | 38400 | 38450 | 38400 | 335 |
| 450 | 20231219 | 111600 | 5303493650 | 38450 | 38450 | 38450 | 38400 | 135 |
| 451 | 20231219 | 111500 | 5298303900 | 38450 | 38450 | 38450 | 38400 | 229 |
| 452 | 20231219 | 111400 | 5289508750 | 38450 | 38450 | 38450 | 38450 | 1023 |
| 453 | 20231219 | 111300 | 5250174400 | 38500 | 38500 | 38500 | 38450 | 145 |
| 454 | 20231219 | 111200 | 5244595450 | 38450 | 38450 | 38450 | 38400 | 1121 |
| 455 | 20231219 | 111100 | 5201493050 | 38450 | 38400 | 38450 | 38400 | 420 |
| 456 | 20231219 | 111000 | 5185346050 | 38450 | 38450 | 38450 | 38450 | 41 |
| 457 | 20231219 | 110900 | 5183769600 | 38450 | 38400 | 38450 | 38400 | 226 |
| 458 | 20231219 | 110800 | 5175082400 | 38450 | 38450 | 38450 | 38400 | 330 |
| 459 | 20231219 | 110700 | 5162407400 | 38450 | 38450 | 38450 | 38400 | 124 |
| 460 | 20231219 | 110600 | 5157641150 | 38450 | 38450 | 38450 | 38400 | 102 |
| 461 | 20231219 | 110500 | 5153720650 | 38450 | 38400 | 38450 | 38400 | 235 |
| 462 | 20231219 | 110400 | 5144686400 | 38450 | 38400 | 38450 | 38400 | 608 |
| 463 | 20231219 | 110300 | 5121327450 | 38450 | 38400 | 38450 | 38400 | 236 |
| 464 | 20231219 | 110200 | 5112254750 | 38400 | 38450 | 38450 | 38400 | 89 |
| 465 | 20231219 | 110100 | 5108833700 | 38450 | 38400 | 38450 | 38400 | 464 |
| 466 | 20231219 | 110000 | 5090995400 | 38450 | 38450 | 38450 | 38450 | 289 |
| 467 | 20231219 | 105900 | 5079883350 | 38450 | 38400 | 38450 | 38400 | 1047 |
| 468 | 20231219 | 105800 | 5039666150 | 38400 | 38400 | 38450 | 38400 | 534 |
| 469 | 20231219 | 105700 | 5019160200 | 38400 | 38400 | 38450 | 38400 | 243 |
| 470 | 20231219 | 105600 | 5009827350 | 38400 | 38400 | 38450 | 38400 | 269 |
| 471 | 20231219 | 105500 | 4999488900 | 38400 | 38400 | 38400 | 38400 | 80 |
| 472 | 20231219 | 105400 | 4996416900 | 38400 | 38400 | 38450 | 38350 | 586 |
| 473 | 20231219 | 105300 | 4973915050 | 38400 | 38400 | 38450 | 38400 | 345 |
| 474 | 20231219 | 105200 | 4960665800 | 38400 | 38450 | 38450 | 38400 | 258 |
| 475 | 20231219 | 105100 | 4950758550 | 38400 | 38350 | 38400 | 38350 | 122 |
| 476 | 20231219 | 105000 | 4946075250 | 38400 | 38450 | 38450 | 38350 | 1658 |
| 477 | 20231219 | 104900 | 4882409050 | 38450 | 38400 | 38450 | 38400 | 115 |
| 478 | 20231219 | 104800 | 4877988300 | 38400 | 38450 | 38450 | 38400 | 82 |
| 479 | 20231219 | 104700 | 4874836950 | 38450 | 38400 | 38450 | 38400 | 97 |
| 480 | 20231219 | 104600 | 4871108200 | 38400 | 38450 | 38450 | 38400 | 145 |
| 481 | 20231219 | 104500 | 4865536200 | 38450 | 38350 | 38450 | 38350 | 471 |
| 482 | 20231219 | 104400 | 4847451650 | 38400 | 38400 | 38400 | 38350 | 87 |
| 483 | 20231219 | 104300 | 4844112350 | 38400 | 38400 | 38400 | 38350 | 125 |
| 484 | 20231219 | 104200 | 4839315650 | 38350 | 38350 | 38400 | 38350 | 475 |
| 485 | 20231219 | 104100 | 4821080200 | 38400 | 38350 | 38400 | 38300 | 367 |
| 486 | 20231219 | 104000 | 4807009650 | 38300 | 38400 | 38400 | 38300 | 3414 |
| 487 | 20231219 | 103900 | 4676082700 | 38400 | 38400 | 38450 | 38400 | 416 |
| 488 | 20231219 | 103800 | 4660107000 | 38400 | 38350 | 38400 | 38350 | 211 |
| 489 | 20231219 | 103700 | 4652007600 | 38400 | 38400 | 38450 | 38400 | 617 |
| 490 | 20231219 | 103600 | 4628314750 | 38400 | 38450 | 38450 | 38400 | 2508 |
| 491 | 20231219 | 103500 | 4531951900 | 38450 | 38500 | 38550 | 38450 | 1042 |
| 492 | 20231219 | 103400 | 4491839500 | 38550 | 38550 | 38550 | 38500 | 100 |
| 493 | 20231219 | 103300 | 4487986850 | 38500 | 38500 | 38500 | 38500 | 274 |
| 494 | 20231219 | 103200 | 4477437850 | 38500 | 38500 | 38550 | 38500 | 75 |
| 495 | 20231219 | 103100 | 4474550300 | 38500 | 38450 | 38500 | 38450 | 1271 |
| 496 | 20231219 | 103000 | 4425679450 | 38450 | 38500 | 38500 | 38450 | 306 |
| 497 | 20231219 | 102900 | 4413899950 | 38500 | 38500 | 38550 | 38500 | 131 |
| 498 | 20231219 | 102800 | 4408856400 | 38500 | 38600 | 38600 | 38450 | 1693 |
| 499 | 20231219 | 102700 | 4343678350 | 38600 | 38550 | 38600 | 38550 | 424 |
| 500 | 20231219 | 102600 | 4327332000 | 38500 | 38500 | 38550 | 38500 | 464 |
| 501 | 20231219 | 102500 | 4309446600 | 38550 | 38600 | 38600 | 38500 | 406 |
| 502 | 20231219 | 102400 | 4293794650 | 38600 | 38550 | 38600 | 38550 | 70 |
| 503 | 20231219 | 102300 | 4291095700 | 38600 | 38600 | 38600 | 38600 | 1 |
| 504 | 20231219 | 102200 | 4291057100 | 38550 | 38600 | 38650 | 38550 | 469 |
| 505 | 20231219 | 102100 | 4272959050 | 38600 | 38600 | 38600 | 38550 | 68 |
| 506 | 20231219 | 102000 | 4270334300 | 38550 | 38550 | 38550 | 38550 | 709 |
| 507 | 20231219 | 101900 | 4243002350 | 38550 | 38550 | 38550 | 38550 | 46 |
| 508 | 20231219 | 101800 | 4241229050 | 38550 | 38550 | 38600 | 38550 | 216 |
| 509 | 20231219 | 101700 | 4232901450 | 38600 | 38600 | 38600 | 38550 | 220 |
| 510 | 20231219 | 101600 | 4224416200 | 38600 | 38650 | 38650 | 38600 | 917 |
| 511 | 20231219 | 101500 | 4189015900 | 38650 | 38650 | 38650 | 38650 | 201 |
| 512 | 20231219 | 101400 | 4181247250 | 38650 | 38750 | 38750 | 38650 | 3206 |
| 513 | 20231219 | 101300 | 4057220750 | 38750 | 38700 | 38750 | 38700 | 2313 |
| 514 | 20231219 | 101200 | 3967619750 | 38700 | 38650 | 38700 | 38650 | 2570 |
| 515 | 20231219 | 101100 | 3868162300 | 38700 | 38700 | 38700 | 38650 | 168 |
| 516 | 20231219 | 101000 | 3861662300 | 38700 | 38650 | 38700 | 38650 | 280 |
| 517 | 20231219 | 100900 | 3850839550 | 38700 | 38650 | 38700 | 38650 | 660 |
| 518 | 20231219 | 100800 | 3825317900 | 38650 | 38600 | 38650 | 38600 | 774 |
| 519 | 20231219 | 100700 | 3795414350 | 38600 | 38600 | 38650 | 38550 | 1570 |
| 520 | 20231219 | 100600 | 3734823200 | 38550 | 38600 | 38650 | 38550 | 1009 |
| 521 | 20231219 | 100500 | 3695875450 | 38650 | 38600 | 38650 | 38600 | 785 |
| 522 | 20231219 | 100400 | 3665549200 | 38600 | 38600 | 38600 | 38500 | 912 |
| 523 | 20231219 | 100300 | 3630352550 | 38600 | 38500 | 38600 | 38500 | 292 |
| 524 | 20231219 | 100200 | 3619082350 | 38500 | 38600 | 38600 | 38500 | 409 |
| 525 | 20231219 | 100100 | 3603331750 | 38600 | 38550 | 38600 | 38550 | 94 |
| 526 | 20231219 | 100000 | 3599703550 | 38550 | 38550 | 38550 | 38500 | 268 |
| 527 | 20231219 | 095900 | 3589373650 | 38500 | 38500 | 38550 | 38500 | 382 |
| 528 | 20231219 | 095800 | 3574665150 | 38500 | 38500 | 38550 | 38500 | 119 |
| 529 | 20231219 | 095700 | 3570082350 | 38500 | 38550 | 38550 | 38450 | 409 |
| 530 | 20231219 | 095600 | 3554334350 | 38500 | 38550 | 38550 | 38500 | 78 |
| 531 | 20231219 | 095500 | 3551327700 | 38550 | 38550 | 38550 | 38450 | 510 |
| 532 | 20231219 | 095400 | 3531691800 | 38550 | 38500 | 38550 | 38500 | 391 |
| 533 | 20231219 | 095300 | 3516621500 | 38500 | 38550 | 38550 | 38400 | 20414 |
| 534 | 20231219 | 095200 | 2732488850 | 38550 | 38600 | 38600 | 38500 | 674 |
| 535 | 20231219 | 095100 | 2706521850 | 38600 | 38600 | 38600 | 38550 | 648 |
| 536 | 20231219 | 095000 | 2681535700 | 38600 | 38600 | 38600 | 38550 | 885 |
| 537 | 20231219 | 094900 | 2647390800 | 38550 | 38600 | 38600 | 38550 | 443 |
| 538 | 20231219 | 094800 | 2630312800 | 38600 | 38550 | 38600 | 38550 | 168 |
| 539 | 20231219 | 094700 | 2623834450 | 38550 | 38600 | 38600 | 38550 | 834 |
| 540 | 20231219 | 094600 | 2591659550 | 38600 | 38650 | 38650 | 38600 | 1363 |
| 541 | 20231219 | 094500 | 2539046450 | 38650 | 38650 | 38650 | 38650 | 114 |
| 542 | 20231219 | 094400 | 2534640350 | 38650 | 38650 | 38650 | 38600 | 257 |
| 543 | 20231219 | 094300 | 2524715700 | 38600 | 38650 | 38700 | 38600 | 1055 |
| 544 | 20231219 | 094200 | 2483935950 | 38650 | 38700 | 38700 | 38650 | 964 |
| 545 | 20231219 | 094100 | 2446669800 | 38700 | 38650 | 38700 | 38650 | 95 |
| 546 | 20231219 | 094000 | 2442996450 | 38650 | 38650 | 38650 | 38650 | 1655 |
| 547 | 20231219 | 093900 | 2379030700 | 38650 | 38650 | 38650 | 38600 | 572 |
| 548 | 20231219 | 093800 | 2356931300 | 38650 | 38650 | 38650 | 38600 | 351 |
| 549 | 20231219 | 093700 | 2343369200 | 38650 | 38550 | 38700 | 38550 | 4317 |
| 550 | 20231219 | 093600 | 2176713850 | 38550 | 38550 | 38550 | 38500 | 1334 |
| 551 | 20231219 | 093500 | 2125348250 | 38500 | 38500 | 38500 | 38500 | 1198 |
| 552 | 20231219 | 093400 | 2079225250 | 38500 | 38550 | 38550 | 38500 | 849 |
| 553 | 20231219 | 093300 | 2046528150 | 38550 | 38550 | 38600 | 38550 | 1403 |
| 554 | 20231219 | 093200 | 1992440750 | 38550 | 38600 | 38600 | 38550 | 147 |
| 555 | 20231219 | 093100 | 1986772800 | 38600 | 38600 | 38600 | 38550 | 205 |
| 556 | 20231219 | 093000 | 1978869700 | 38550 | 38550 | 38600 | 38550 | 887 |
| 557 | 20231219 | 092900 | 1944668300 | 38550 | 38600 | 38600 | 38550 | 869 |
| 558 | 20231219 | 092800 | 1911136250 | 38650 | 38600 | 38650 | 38550 | 607 |
| 559 | 20231219 | 092700 | 1887706400 | 38600 | 38600 | 38650 | 38550 | 539 |
| 560 | 20231219 | 092600 | 1866901700 | 38600 | 38600 | 38650 | 38600 | 738 |
| 561 | 20231219 | 092500 | 1838407750 | 38650 | 38600 | 38650 | 38550 | 1029 |
| 562 | 20231219 | 092400 | 1798683300 | 38600 | 38500 | 38600 | 38500 | 1709 |
| 563 | 20231219 | 092300 | 1732815800 | 38500 | 38500 | 38550 | 38500 | 519 |
| 564 | 20231219 | 092200 | 1712834250 | 38500 | 38550 | 38550 | 38500 | 409 |
| 565 | 20231219 | 092100 | 1697084850 | 38550 | 38500 | 38550 | 38450 | 829 |
| 566 | 20231219 | 092000 | 1665162400 | 38450 | 38400 | 38450 | 38400 | 1311 |
| 567 | 20231219 | 091900 | 1614795450 | 38400 | 38300 | 38400 | 38300 | 1214 |
| 568 | 20231219 | 091800 | 1568237150 | 38300 | 38350 | 38350 | 38300 | 1816 |
| 569 | 20231219 | 091700 | 1498662000 | 38350 | 38350 | 38350 | 38300 | 987 |
| 570 | 20231219 | 091600 | 1460835100 | 38300 | 38350 | 38350 | 38300 | 351 |
| 571 | 20231219 | 091500 | 1447389400 | 38300 | 38400 | 38400 | 38300 | 2503 |
| 572 | 20231219 | 091400 | 1351393800 | 38350 | 38400 | 38400 | 38350 | 1872 |
| 573 | 20231219 | 091300 | 1279527400 | 38400 | 38450 | 38450 | 38400 | 482 |
| 574 | 20231219 | 091200 | 1261010550 | 38450 | 38500 | 38500 | 38450 | 1170 |
| 575 | 20231219 | 091100 | 1215988250 | 38450 | 38350 | 38450 | 38350 | 2110 |
| 576 | 20231219 | 091000 | 1134980250 | 38350 | 38400 | 38400 | 38350 | 872 |
| 577 | 20231219 | 090900 | 1101538200 | 38400 | 38450 | 38450 | 38350 | 1599 |
| 578 | 20231219 | 090800 | 1040133700 | 38450 | 38400 | 38450 | 38350 | 1590 |
| 579 | 20231219 | 090700 | 979084000 | 38400 | 38400 | 38400 | 38350 | 1461 |
| 580 | 20231219 | 090600 | 923006600 | 38450 | 38400 | 38500 | 38400 | 615 |
| 581 | 20231219 | 090500 | 899377450 | 38400 | 38400 | 38400 | 38350 | 1064 |
| 582 | 20231219 | 090400 | 858526950 | 38400 | 38450 | 38500 | 38400 | 1922 |
| 583 | 20231219 | 090300 | 784686150 | 38400 | 38550 | 38550 | 38350 | 11323 |
| 584 | 20231219 | 090200 | 349761150 | 38500 | 38500 | 38600 | 38400 | 2576 |
| 585 | 20231219 | 090100 | 250641600 | 38500 | 38450 | 38500 | 38400 | 1052 |
| 586 | 20231219 | 090000 | 210177700 | 38500 | 38600 | 38600 | 38450 | 5148 |