32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 3 | 20231221 | 184300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20231221 | 184200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20231221 | 184100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20231221 | 184000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20231221 | 183900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20231221 | 183800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20231221 | 183700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20231221 | 183600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20231221 | 183500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20231221 | 183400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20231221 | 183300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20231221 | 183200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20231221 | 183100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20231221 | 183000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20231221 | 182900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20231221 | 182800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20231221 | 182700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20231221 | 182600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20231221 | 182500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20231221 | 182400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20231221 | 182300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20231221 | 182200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20231221 | 182100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20231221 | 182000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20231221 | 181900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20231221 | 181800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20231221 | 181700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20231221 | 181600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20231221 | 181500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20231221 | 181400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 33 | 20231221 | 181300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20231221 | 181200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20231221 | 181100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20231221 | 181000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20231221 | 180900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20231221 | 180800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20231221 | 180700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20231221 | 180600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20231221 | 180500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20231221 | 180400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20231221 | 180300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20231221 | 180200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20231221 | 180100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20231221 | 180000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20231221 | 175900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20231221 | 175800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20231221 | 175700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20231221 | 175600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20231221 | 175500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20231221 | 175400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20231221 | 175300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20231221 | 175200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20231221 | 175100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20231221 | 175000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20231221 | 174900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20231221 | 174800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20231221 | 174700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20231221 | 174600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20231221 | 174500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20231221 | 174400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 63 | 20231221 | 174300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20231221 | 174200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20231221 | 174100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20231221 | 174000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20231221 | 173900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20231221 | 173800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20231221 | 173700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20231221 | 173600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20231221 | 173500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20231221 | 173400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20231221 | 173300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20231221 | 173200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20231221 | 173100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20231221 | 173000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20231221 | 172900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20231221 | 172800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20231221 | 172700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20231221 | 172600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20231221 | 172500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20231221 | 172400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20231221 | 172300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20231221 | 172200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20231221 | 172100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20231221 | 172000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20231221 | 171900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20231221 | 171800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20231221 | 171700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20231221 | 171600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20231221 | 171500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20231221 | 171400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 93 | 20231221 | 171300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20231221 | 171200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20231221 | 171100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20231221 | 171000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20231221 | 170900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20231221 | 170800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20231221 | 170700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20231221 | 170600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20231221 | 170500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20231221 | 170400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20231221 | 170300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20231221 | 170200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20231221 | 170100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20231221 | 170000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20231221 | 165900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20231221 | 165800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20231221 | 165700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20231221 | 165600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20231221 | 165500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20231221 | 165400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20231221 | 165300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20231221 | 165200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20231221 | 165100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20231221 | 165000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20231221 | 164900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20231221 | 164800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20231221 | 164700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20231221 | 164600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20231221 | 164500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20231221 | 164400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 123 | 20231221 | 164300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20231221 | 164200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20231221 | 164100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20231221 | 164000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20231221 | 163900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20231221 | 163800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20231221 | 163700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20231221 | 163600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20231221 | 163500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20231221 | 163400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20231221 | 163300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20231221 | 163200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20231221 | 163100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20231221 | 163000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20231221 | 162900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20231221 | 162800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20231221 | 162700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20231221 | 162600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20231221 | 162500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20231221 | 162400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20231221 | 162300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20231221 | 162200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20231221 | 162100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20231221 | 162000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20231221 | 161900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20231221 | 161800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20231221 | 161700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20231221 | 161600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20231221 | 161500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20231221 | 161400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 153 | 20231221 | 161300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20231221 | 161200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20231221 | 161100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20231221 | 161000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20231221 | 160900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20231221 | 160800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20231221 | 160700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20231221 | 160600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20231221 | 160500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20231221 | 160400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20231221 | 160300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20231221 | 160200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20231221 | 160100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20231221 | 160000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20231221 | 155900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20231221 | 155800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20231221 | 155700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20231221 | 155600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20231221 | 155500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20231221 | 155400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20231221 | 155300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20231221 | 155200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20231221 | 155100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20231221 | 155000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20231221 | 154900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20231221 | 154800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20231221 | 154700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20231221 | 154600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20231221 | 154500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20231221 | 154400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 183 | 20231221 | 154300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20231221 | 154200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20231221 | 154100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20231221 | 154000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20231221 | 153900 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20231221 | 153800 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20231221 | 153700 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20231221 | 153600 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20231221 | 153500 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20231221 | 153400 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20231221 | 153300 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20231221 | 153200 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20231221 | 153100 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20231221 | 153000 | 17860055800 | 37550 | 37550 | 37550 | 37550 | 6609 |
| 197 | 20231221 | 152900 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20231221 | 152800 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20231221 | 152700 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20231221 | 152600 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20231221 | 152500 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20231221 | 152400 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20231221 | 152300 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20231221 | 152200 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20231221 | 152100 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20231221 | 152000 | 17611887850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20231221 | 151900 | 17611887850 | 37550 | 37550 | 37550 | 37500 | 1161 |
| 208 | 20231221 | 151800 | 17568304850 | 37550 | 37500 | 37550 | 37500 | 497 |
| 209 | 20231221 | 151700 | 17549648050 | 37550 | 37500 | 37550 | 37450 | 692 |
| 210 | 20231221 | 151600 | 17523684350 | 37500 | 37500 | 37500 | 37450 | 656 |
| 211 | 20231221 | 151500 | 17499104700 | 37450 | 37450 | 37500 | 37450 | 598 |
| 212 | 20231221 | 151400 | 17476704100 | 37450 | 37550 | 37550 | 37450 | 989 |
| 213 | 20231221 | 151300 | 17439654700 | 37500 | 37450 | 37550 | 37450 | 882 |
| 214 | 20231221 | 151200 | 17406596150 | 37500 | 37450 | 37500 | 37400 | 4204 |
| 215 | 20231221 | 151100 | 17249162350 | 37450 | 37500 | 37550 | 37450 | 600 |
| 216 | 20231221 | 151000 | 17226675650 | 37500 | 37450 | 37550 | 37400 | 338 |
| 217 | 20231221 | 150900 | 17214015850 | 37450 | 37500 | 37550 | 37400 | 848 |
| 218 | 20231221 | 150800 | 17182227550 | 37450 | 37450 | 37500 | 37400 | 6561 |
| 219 | 20231221 | 150700 | 16936810800 | 37450 | 37450 | 37500 | 37400 | 973 |
| 220 | 20231221 | 150600 | 16900367200 | 37450 | 37450 | 37550 | 37400 | 2401 |
| 221 | 20231221 | 150500 | 16810396750 | 37500 | 37500 | 37500 | 37450 | 1154 |
| 222 | 20231221 | 150400 | 16767172200 | 37450 | 37450 | 37500 | 37450 | 872 |
| 223 | 20231221 | 150300 | 16734503150 | 37500 | 37450 | 37500 | 37450 | 716 |
| 224 | 20231221 | 150200 | 16707674250 | 37450 | 37450 | 37500 | 37400 | 463 |
| 225 | 20231221 | 150100 | 16690331900 | 37450 | 37500 | 37500 | 37400 | 345 |
| 226 | 20231221 | 150000 | 16677409750 | 37500 | 37500 | 37500 | 37400 | 1325 |
| 227 | 20231221 | 145900 | 16627800450 | 37500 | 37400 | 37500 | 37400 | 392 |
| 228 | 20231221 | 145800 | 16613126950 | 37450 | 37500 | 37500 | 37400 | 1324 |
| 229 | 20231221 | 145700 | 16563588000 | 37450 | 37400 | 37500 | 37400 | 540 |
| 230 | 20231221 | 145600 | 16543376850 | 37400 | 37500 | 37500 | 37400 | 1371 |
| 231 | 20231221 | 145500 | 16492030200 | 37500 | 37450 | 37500 | 37450 | 1141 |
| 232 | 20231221 | 145400 | 16449291400 | 37500 | 37450 | 37500 | 37450 | 431 |
| 233 | 20231221 | 145300 | 16433142200 | 37450 | 37450 | 37500 | 37450 | 690 |
| 234 | 20231221 | 145200 | 16407286350 | 37450 | 37450 | 37500 | 37450 | 1062 |
| 235 | 20231221 | 145100 | 16367505300 | 37500 | 37400 | 37500 | 37400 | 899 |
| 236 | 20231221 | 145000 | 16333827700 | 37400 | 37400 | 37450 | 37400 | 1001 |
| 237 | 20231221 | 144900 | 16296357300 | 37450 | 37450 | 37450 | 37350 | 1518 |
| 238 | 20231221 | 144800 | 16239573000 | 37400 | 37450 | 37450 | 37350 | 858 |
| 239 | 20231221 | 144700 | 16207475850 | 37450 | 37350 | 37450 | 37350 | 686 |
| 240 | 20231221 | 144600 | 16181814750 | 37400 | 37300 | 37450 | 37300 | 5521 |
| 241 | 20231221 | 144500 | 15975594000 | 37350 | 37300 | 37350 | 37300 | 678 |
| 242 | 20231221 | 144400 | 15950290950 | 37300 | 37300 | 37350 | 37250 | 727 |
| 243 | 20231221 | 144300 | 15923180400 | 37300 | 37300 | 37350 | 37250 | 1080 |
| 244 | 20231221 | 144200 | 15882913050 | 37350 | 37300 | 37350 | 37300 | 1106 |
| 245 | 20231221 | 144100 | 15841653200 | 37350 | 37300 | 37350 | 37250 | 1502 |
| 246 | 20231221 | 144000 | 15785629600 | 37300 | 37350 | 37350 | 37300 | 926 |
| 247 | 20231221 | 143900 | 15751085650 | 37350 | 37350 | 37350 | 37300 | 596 |
| 248 | 20231221 | 143800 | 15728845000 | 37350 | 37300 | 37400 | 37300 | 1700 |
| 249 | 20231221 | 143700 | 15665404950 | 37350 | 37300 | 37350 | 37250 | 2500 |
| 250 | 20231221 | 143600 | 15572201300 | 37350 | 37300 | 37350 | 37300 | 1479 |
| 251 | 20231221 | 143500 | 15517003950 | 37350 | 37300 | 37350 | 37300 | 530 |
| 252 | 20231221 | 143400 | 15497226500 | 37350 | 37350 | 37350 | 37300 | 3553 |
| 253 | 20231221 | 143300 | 15364695600 | 37350 | 37350 | 37350 | 37300 | 530 |
| 254 | 20231221 | 143200 | 15344920550 | 37300 | 37350 | 37350 | 37300 | 1151 |
| 255 | 20231221 | 143100 | 15301949400 | 37350 | 37300 | 37350 | 37300 | 1119 |
| 256 | 20231221 | 143000 | 15260195250 | 37300 | 37300 | 37350 | 37300 | 729 |
| 257 | 20231221 | 142900 | 15232985800 | 37300 | 37300 | 37400 | 37300 | 1479 |
| 258 | 20231221 | 142800 | 15177803200 | 37300 | 37400 | 37400 | 37300 | 1652 |
| 259 | 20231221 | 142700 | 15116133700 | 37350 | 37350 | 37400 | 37350 | 309 |
| 260 | 20231221 | 142600 | 15104584050 | 37400 | 37300 | 37400 | 37300 | 2310 |
| 261 | 20231221 | 142500 | 15018375200 | 37350 | 37300 | 37350 | 37300 | 1128 |
| 262 | 20231221 | 142400 | 14976283450 | 37300 | 37300 | 37350 | 37300 | 394 |
| 263 | 20231221 | 142300 | 14961569200 | 37350 | 37350 | 37400 | 37300 | 529 |
| 264 | 20231221 | 142200 | 14941812600 | 37350 | 37400 | 37400 | 37300 | 1024 |
| 265 | 20231221 | 142100 | 14903568700 | 37400 | 37400 | 37400 | 37350 | 289 |
| 266 | 20231221 | 142000 | 14892768200 | 37400 | 37350 | 37400 | 37300 | 1473 |
| 267 | 20231221 | 141900 | 14837786550 | 37400 | 37400 | 37400 | 37350 | 1875 |
| 268 | 20231221 | 141800 | 14767750100 | 37400 | 37400 | 37400 | 37350 | 505 |
| 269 | 20231221 | 141700 | 14748869350 | 37400 | 37350 | 37400 | 37350 | 284 |
| 270 | 20231221 | 141600 | 14738253300 | 37400 | 37350 | 37400 | 37300 | 1408 |
| 271 | 20231221 | 141500 | 14685716550 | 37350 | 37350 | 37400 | 37300 | 394 |
| 272 | 20231221 | 141400 | 14671004750 | 37400 | 37400 | 37400 | 37350 | 473 |
| 273 | 20231221 | 141300 | 14653328000 | 37400 | 37400 | 37400 | 37300 | 1052 |
| 274 | 20231221 | 141200 | 14614058600 | 37350 | 37400 | 37400 | 37300 | 724 |
| 275 | 20231221 | 141100 | 14587014650 | 37350 | 37400 | 37400 | 37350 | 1732 |
| 276 | 20231221 | 141000 | 14522316150 | 37400 | 37350 | 37400 | 37300 | 1921 |
| 277 | 20231221 | 140900 | 14450565900 | 37400 | 37350 | 37400 | 37350 | 253 |
| 278 | 20231221 | 140800 | 14441107750 | 37400 | 37400 | 37400 | 37300 | 420 |
| 279 | 20231221 | 140700 | 14425421100 | 37400 | 37350 | 37400 | 37300 | 1214 |
| 280 | 20231221 | 140600 | 14380107300 | 37350 | 37350 | 37400 | 37300 | 631 |
| 281 | 20231221 | 140500 | 14356534750 | 37350 | 37400 | 37400 | 37350 | 631 |
| 282 | 20231221 | 140400 | 14332954250 | 37400 | 37400 | 37400 | 37350 | 818 |
| 283 | 20231221 | 140300 | 14302397000 | 37400 | 37400 | 37400 | 37350 | 391 |
| 284 | 20231221 | 140200 | 14287781850 | 37400 | 37350 | 37400 | 37300 | 1022 |
| 285 | 20231221 | 140100 | 14249618400 | 37350 | 37350 | 37400 | 37300 | 1334 |
| 286 | 20231221 | 140000 | 14199839450 | 37350 | 37300 | 37400 | 37300 | 1315 |
| 287 | 20231221 | 135900 | 14150767700 | 37400 | 37350 | 37400 | 37300 | 2260 |
| 288 | 20231221 | 135800 | 14066373050 | 37300 | 37300 | 37350 | 37300 | 1990 |
| 289 | 20231221 | 135700 | 13992084400 | 37350 | 37300 | 37350 | 37300 | 2117 |
| 290 | 20231221 | 135600 | 13913112050 | 37350 | 37300 | 37350 | 37300 | 1717 |
| 291 | 20231221 | 135500 | 13849038050 | 37350 | 37400 | 37400 | 37300 | 1378 |
| 292 | 20231221 | 135400 | 13797580600 | 37350 | 37400 | 37400 | 37350 | 5011 |
| 293 | 20231221 | 135300 | 13610415200 | 37350 | 37400 | 37450 | 37350 | 1463 |
| 294 | 20231221 | 135200 | 13555730600 | 37450 | 37450 | 37450 | 37350 | 1076 |
| 295 | 20231221 | 135100 | 13515501500 | 37450 | 37350 | 37450 | 37350 | 720 |
| 296 | 20231221 | 135000 | 13488579000 | 37400 | 37350 | 37400 | 37350 | 258 |
| 297 | 20231221 | 134900 | 13478934350 | 37400 | 37350 | 37400 | 37350 | 1280 |
| 298 | 20231221 | 134800 | 13431111450 | 37400 | 37400 | 37400 | 37350 | 539 |
| 299 | 20231221 | 134700 | 13410971750 | 37400 | 37350 | 37400 | 37350 | 881 |
| 300 | 20231221 | 134600 | 13378058150 | 37350 | 37450 | 37450 | 37350 | 1050 |
| 301 | 20231221 | 134500 | 13338812400 | 37450 | 37400 | 37450 | 37350 | 293 |
| 302 | 20231221 | 134400 | 13327853300 | 37400 | 37450 | 37450 | 37350 | 1117 |
| 303 | 20231221 | 134300 | 13286111900 | 37450 | 37450 | 37450 | 37400 | 265 |
| 304 | 20231221 | 134200 | 13276193700 | 37450 | 37400 | 37450 | 37350 | 1984 |
| 305 | 20231221 | 134100 | 13202068300 | 37450 | 37450 | 37450 | 37400 | 1764 |
| 306 | 20231221 | 134000 | 13136062050 | 37450 | 37400 | 37450 | 37350 | 292 |
| 307 | 20231221 | 133900 | 13125137650 | 37400 | 37400 | 37450 | 37400 | 356 |
| 308 | 20231221 | 133800 | 13111818000 | 37400 | 37450 | 37450 | 37400 | 493 |
| 309 | 20231221 | 133700 | 13093374400 | 37400 | 37450 | 37450 | 37400 | 296 |
| 310 | 20231221 | 133600 | 13082296800 | 37450 | 37400 | 37450 | 37400 | 781 |
| 311 | 20231221 | 133500 | 13053080750 | 37400 | 37400 | 37450 | 37400 | 2222 |
| 312 | 20231221 | 133400 | 12969959450 | 37400 | 37450 | 37450 | 37400 | 526 |
| 313 | 20231221 | 133300 | 12950280850 | 37450 | 37450 | 37500 | 37450 | 336 |
| 314 | 20231221 | 133200 | 12937693000 | 37450 | 37500 | 37500 | 37450 | 536 |
| 315 | 20231221 | 133100 | 12917610850 | 37500 | 37450 | 37500 | 37400 | 990 |
| 316 | 20231221 | 133000 | 12880498700 | 37450 | 37450 | 37450 | 37400 | 539 |
| 317 | 20231221 | 132900 | 12860331800 | 37450 | 37450 | 37450 | 37400 | 517 |
| 318 | 20231221 | 132800 | 12840982550 | 37450 | 37400 | 37450 | 37400 | 78 |
| 319 | 20231221 | 132700 | 12838063050 | 37450 | 37450 | 37500 | 37400 | 187 |
| 320 | 20231221 | 132600 | 12831059250 | 37500 | 37450 | 37500 | 37350 | 2018 |
| 321 | 20231221 | 132500 | 12755576050 | 37450 | 37500 | 37500 | 37450 | 128 |
| 322 | 20231221 | 132400 | 12750779700 | 37500 | 37450 | 37550 | 37450 | 168 |
| 323 | 20231221 | 132300 | 12744481150 | 37500 | 37450 | 37500 | 37400 | 261 |
| 324 | 20231221 | 132200 | 12734704700 | 37400 | 37450 | 37450 | 37400 | 188 |
| 325 | 20231221 | 132100 | 12727666350 | 37450 | 37400 | 37450 | 37400 | 264 |
| 326 | 20231221 | 132000 | 12717790550 | 37450 | 37450 | 37450 | 37400 | 357 |
| 327 | 20231221 | 131900 | 12704429750 | 37400 | 37500 | 37500 | 37400 | 368 |
| 328 | 20231221 | 131800 | 12690659000 | 37500 | 37500 | 37500 | 37450 | 122 |
| 329 | 20231221 | 131700 | 12686087150 | 37500 | 37450 | 37500 | 37400 | 1417 |
| 330 | 20231221 | 131600 | 12633066850 | 37500 | 37500 | 37500 | 37400 | 1054 |
| 331 | 20231221 | 131500 | 12593581150 | 37500 | 37450 | 37500 | 37450 | 60 |
| 332 | 20231221 | 131400 | 12591333000 | 37500 | 37450 | 37500 | 37450 | 282 |
| 333 | 20231221 | 131300 | 12580759550 | 37500 | 37500 | 37500 | 37450 | 106 |
| 334 | 20231221 | 131200 | 12576784850 | 37500 | 37550 | 37550 | 37450 | 193 |
| 335 | 20231221 | 131100 | 12569545300 | 37500 | 37550 | 37550 | 37500 | 159 |
| 336 | 20231221 | 131000 | 12563576450 | 37550 | 37450 | 37550 | 37450 | 318 |
| 337 | 20231221 | 130900 | 12551655600 | 37450 | 37550 | 37550 | 37450 | 136 |
| 338 | 20231221 | 130800 | 12546551850 | 37550 | 37550 | 37550 | 37400 | 1129 |
| 339 | 20231221 | 130700 | 12504290700 | 37500 | 37400 | 37500 | 37400 | 183 |
| 340 | 20231221 | 130600 | 12497439150 | 37400 | 37550 | 37550 | 37400 | 674 |
| 341 | 20231221 | 130500 | 12472193950 | 37550 | 37550 | 37550 | 37500 | 195 |
| 342 | 20231221 | 130400 | 12464873350 | 37550 | 37450 | 37550 | 37400 | 3183 |
| 343 | 20231221 | 130300 | 12345806750 | 37450 | 37450 | 37450 | 37400 | 221 |
| 344 | 20231221 | 130200 | 12337532750 | 37450 | 37450 | 37450 | 37400 | 82 |
| 345 | 20231221 | 130100 | 12334464050 | 37400 | 37450 | 37450 | 37400 | 421 |
| 346 | 20231221 | 130000 | 12318705450 | 37450 | 37400 | 37450 | 37400 | 116 |
| 347 | 20231221 | 125900 | 12314361900 | 37450 | 37450 | 37450 | 37400 | 3161 |
| 348 | 20231221 | 125800 | 12196131200 | 37450 | 37450 | 37450 | 37400 | 579 |
| 349 | 20231221 | 125700 | 12174463300 | 37450 | 37450 | 37450 | 37400 | 400 |
| 350 | 20231221 | 125600 | 12159484950 | 37450 | 37500 | 37500 | 37450 | 857 |
| 351 | 20231221 | 125500 | 12127385150 | 37500 | 37500 | 37550 | 37450 | 590 |
| 352 | 20231221 | 125400 | 12105274850 | 37550 | 37550 | 37600 | 37500 | 112 |
| 353 | 20231221 | 125300 | 12101068450 | 37600 | 37500 | 37600 | 37450 | 369 |
| 354 | 20231221 | 125200 | 12087225500 | 37550 | 37600 | 37600 | 37500 | 260 |
| 355 | 20231221 | 125100 | 12077458250 | 37550 | 37550 | 37600 | 37500 | 181 |
| 356 | 20231221 | 125000 | 12070660050 | 37550 | 37450 | 37550 | 37400 | 1635 |
| 357 | 20231221 | 124900 | 12009451900 | 37500 | 37500 | 37500 | 37450 | 2233 |
| 358 | 20231221 | 124800 | 11925817900 | 37500 | 37500 | 37500 | 37450 | 283 |
| 359 | 20231221 | 124700 | 11915206800 | 37450 | 37450 | 37500 | 37450 | 418 |
| 360 | 20231221 | 124600 | 11899543650 | 37500 | 37500 | 37550 | 37450 | 1238 |
| 361 | 20231221 | 124500 | 11853120300 | 37550 | 37550 | 37550 | 37500 | 250 |
| 362 | 20231221 | 124400 | 11843734700 | 37550 | 37550 | 37550 | 37500 | 92 |
| 363 | 20231221 | 124300 | 11840281900 | 37550 | 37600 | 37600 | 37550 | 163 |
| 364 | 20231221 | 124200 | 11834158400 | 37600 | 37600 | 37600 | 37500 | 214 |
| 365 | 20231221 | 124100 | 11826117300 | 37600 | 37500 | 37650 | 37500 | 2267 |
| 366 | 20231221 | 124000 | 11741028650 | 37500 | 37550 | 37550 | 37500 | 179 |
| 367 | 20231221 | 123900 | 11734308900 | 37550 | 37500 | 37550 | 37500 | 370 |
| 368 | 20231221 | 123800 | 11720426150 | 37550 | 37550 | 37550 | 37500 | 185 |
| 369 | 20231221 | 123700 | 11713480850 | 37550 | 37550 | 37550 | 37500 | 216 |
| 370 | 20231221 | 123600 | 11705372050 | 37550 | 37600 | 37600 | 37500 | 833 |
| 371 | 20231221 | 123500 | 11674116900 | 37550 | 37550 | 37600 | 37550 | 269 |
| 372 | 20231221 | 123400 | 11664012150 | 37550 | 37500 | 37550 | 37500 | 128 |
| 373 | 20231221 | 123300 | 11659207550 | 37500 | 37550 | 37600 | 37500 | 79 |
| 374 | 20231221 | 123200 | 11656239200 | 37550 | 37550 | 37600 | 37450 | 1141 |
| 375 | 20231221 | 123100 | 11613450350 | 37550 | 37550 | 37600 | 37500 | 228 |
| 376 | 20231221 | 123000 | 11604890400 | 37550 | 37600 | 37600 | 37500 | 368 |
| 377 | 20231221 | 122900 | 11591072350 | 37550 | 37600 | 37600 | 37500 | 373 |
| 378 | 20231221 | 122800 | 11577059250 | 37550 | 37650 | 37650 | 37550 | 234 |
| 379 | 20231221 | 122700 | 11568265650 | 37650 | 37600 | 37650 | 37600 | 602 |
| 380 | 20231221 | 122600 | 11545601950 | 37600 | 37650 | 37650 | 37550 | 1191 |
| 381 | 20231221 | 122500 | 11500802100 | 37600 | 37600 | 37650 | 37600 | 108 |
| 382 | 20231221 | 122400 | 11496737500 | 37650 | 37650 | 37650 | 37550 | 143 |
| 383 | 20231221 | 122300 | 11491360800 | 37650 | 37600 | 37650 | 37550 | 1328 |
| 384 | 20231221 | 122200 | 11441473300 | 37600 | 37650 | 37650 | 37600 | 424 |
| 385 | 20231221 | 122100 | 11425529600 | 37650 | 37600 | 37650 | 37550 | 209 |
| 386 | 20231221 | 122000 | 11417672550 | 37600 | 37600 | 37650 | 37600 | 191 |
| 387 | 20231221 | 121900 | 11410490550 | 37550 | 37600 | 37600 | 37550 | 268 |
| 388 | 20231221 | 121800 | 11400415350 | 37600 | 37600 | 37600 | 37550 | 187 |
| 389 | 20231221 | 121700 | 11393385800 | 37550 | 37600 | 37650 | 37550 | 186 |
| 390 | 20231221 | 121600 | 11386390000 | 37550 | 37550 | 37600 | 37550 | 865 |
| 391 | 20231221 | 121500 | 11353905300 | 37550 | 37600 | 37600 | 37550 | 122 |
| 392 | 20231221 | 121400 | 11349322050 | 37600 | 37550 | 37600 | 37450 | 1214 |
| 393 | 20231221 | 121300 | 11303794100 | 37600 | 37600 | 37650 | 37600 | 212 |
| 394 | 20231221 | 121200 | 11295815700 | 37600 | 37600 | 37650 | 37600 | 669 |
| 395 | 20231221 | 121100 | 11270637300 | 37650 | 37600 | 37650 | 37550 | 279 |
| 396 | 20231221 | 121000 | 11260144700 | 37600 | 37600 | 37650 | 37550 | 286 |
| 397 | 20231221 | 120900 | 11249392300 | 37600 | 37600 | 37600 | 37550 | 1910 |
| 398 | 20231221 | 120800 | 11177579800 | 37600 | 37500 | 37600 | 37450 | 395 |
| 399 | 20231221 | 120700 | 11162765950 | 37500 | 37550 | 37550 | 37500 | 123 |
| 400 | 20231221 | 120600 | 11158152750 | 37450 | 37500 | 37550 | 37450 | 667 |
| 401 | 20231221 | 120500 | 11133168050 | 37450 | 37550 | 37600 | 37400 | 1338 |
| 402 | 20231221 | 120400 | 11083051500 | 37550 | 37500 | 37550 | 37500 | 113 |
| 403 | 20231221 | 120300 | 11078813200 | 37450 | 37500 | 37500 | 37450 | 171 |
| 404 | 20231221 | 120200 | 11072402600 | 37500 | 37450 | 37500 | 37450 | 139 |
| 405 | 20231221 | 120100 | 11067193650 | 37500 | 37450 | 37500 | 37450 | 677 |
| 406 | 20231221 | 120000 | 11041838400 | 37500 | 37450 | 37550 | 37450 | 321 |
| 407 | 20231221 | 115900 | 11029808000 | 37450 | 37500 | 37500 | 37450 | 114 |
| 408 | 20231221 | 115800 | 11025535950 | 37450 | 37550 | 37550 | 37450 | 237 |
| 409 | 20231221 | 115700 | 11016644300 | 37450 | 37450 | 37500 | 37400 | 561 |
| 410 | 20231221 | 115600 | 10995653400 | 37450 | 37500 | 37500 | 37400 | 1738 |
| 411 | 20231221 | 115500 | 10930626350 | 37500 | 37550 | 37550 | 37450 | 202 |
| 412 | 20231221 | 115400 | 10923053000 | 37500 | 37400 | 37500 | 37400 | 166 |
| 413 | 20231221 | 115300 | 10916831950 | 37450 | 37400 | 37500 | 37400 | 578 |
| 414 | 20231221 | 115200 | 10895197200 | 37400 | 37450 | 37500 | 37400 | 689 |
| 415 | 20231221 | 115100 | 10869386000 | 37500 | 37500 | 37500 | 37450 | 329 |
| 416 | 20231221 | 115000 | 10857054100 | 37500 | 37500 | 37500 | 37450 | 578 |
| 417 | 20231221 | 114900 | 10835392250 | 37450 | 37450 | 37500 | 37450 | 2155 |
| 418 | 20231221 | 114800 | 10754682350 | 37500 | 37500 | 37500 | 37450 | 254 |
| 419 | 20231221 | 114700 | 10745162050 | 37500 | 37450 | 37600 | 37400 | 1392 |
| 420 | 20231221 | 114600 | 10693051850 | 37500 | 37600 | 37600 | 37400 | 3423 |
| 421 | 20231221 | 114500 | 10564888900 | 37550 | 37550 | 37600 | 37550 | 226 |
| 422 | 20231221 | 114400 | 10556397350 | 37550 | 37550 | 37600 | 37450 | 190 |
| 423 | 20231221 | 114300 | 10549268000 | 37550 | 37550 | 37600 | 37450 | 2968 |
| 424 | 20231221 | 114200 | 10438023300 | 37550 | 37600 | 37600 | 37550 | 435 |
| 425 | 20231221 | 114100 | 10421675050 | 37600 | 37500 | 37600 | 37500 | 310 |
| 426 | 20231221 | 114000 | 10410037700 | 37500 | 37500 | 37600 | 37500 | 612 |
| 427 | 20231221 | 113900 | 10387075150 | 37500 | 37600 | 37600 | 37500 | 672 |
| 428 | 20231221 | 113800 | 10361851600 | 37600 | 37550 | 37600 | 37500 | 1163 |
| 429 | 20231221 | 113700 | 10318214000 | 37550 | 37550 | 37600 | 37550 | 245 |
| 430 | 20231221 | 113600 | 10309011500 | 37550 | 37600 | 37600 | 37500 | 668 |
| 431 | 20231221 | 113500 | 10283936950 | 37550 | 37600 | 37600 | 37550 | 369 |
| 432 | 20231221 | 113400 | 10270066650 | 37600 | 37600 | 37600 | 37550 | 112 |
| 433 | 20231221 | 113300 | 10265858550 | 37550 | 37600 | 37600 | 37550 | 376 |
| 434 | 20231221 | 113200 | 10251737300 | 37600 | 37600 | 37650 | 37550 | 656 |
| 435 | 20231221 | 113100 | 10227078150 | 37550 | 37600 | 37600 | 37550 | 204 |
| 436 | 20231221 | 113000 | 10219416950 | 37600 | 37650 | 37650 | 37550 | 652 |
| 437 | 20231221 | 112900 | 10194915300 | 37700 | 37700 | 37700 | 37550 | 1213 |
| 438 | 20231221 | 112800 | 10149330500 | 37650 | 37600 | 37700 | 37600 | 181 |
| 439 | 20231221 | 112700 | 10142517950 | 37650 | 37650 | 37650 | 37600 | 180 |
| 440 | 20231221 | 112600 | 10135743450 | 37650 | 37600 | 37700 | 37500 | 817 |
| 441 | 20231221 | 112500 | 10105041050 | 37650 | 37700 | 37700 | 37600 | 588 |
| 442 | 20231221 | 112400 | 10082909000 | 37650 | 37700 | 37700 | 37650 | 161 |
| 443 | 20231221 | 112300 | 10076840950 | 37650 | 37700 | 37700 | 37650 | 477 |
| 444 | 20231221 | 112200 | 10058876600 | 37700 | 37700 | 37700 | 37650 | 347 |
| 445 | 20231221 | 112100 | 10045798650 | 37650 | 37650 | 37700 | 37650 | 352 |
| 446 | 20231221 | 112000 | 10032532250 | 37700 | 37600 | 37700 | 37500 | 2239 |
| 447 | 20231221 | 111900 | 9948373100 | 37600 | 37650 | 37650 | 37600 | 493 |
| 448 | 20231221 | 111800 | 9929823850 | 37600 | 37650 | 37700 | 37600 | 375 |
| 449 | 20231221 | 111700 | 9915708700 | 37650 | 37600 | 37700 | 37550 | 503 |
| 450 | 20231221 | 111600 | 9896791000 | 37550 | 37700 | 37700 | 37500 | 701 |
| 451 | 20231221 | 111500 | 9870462550 | 37650 | 37550 | 37650 | 37500 | 1886 |
| 452 | 20231221 | 111400 | 9799642100 | 37550 | 37650 | 37700 | 37550 | 1089 |
| 453 | 20231221 | 111300 | 9758684100 | 37650 | 37600 | 37700 | 37600 | 436 |
| 454 | 20231221 | 111200 | 9742267000 | 37700 | 37700 | 37700 | 37600 | 267 |
| 455 | 20231221 | 111100 | 9732210800 | 37700 | 37600 | 37700 | 37550 | 1898 |
| 456 | 20231221 | 111000 | 9660815550 | 37650 | 37650 | 37650 | 37600 | 344 |
| 457 | 20231221 | 110900 | 9647872950 | 37650 | 37550 | 37650 | 37550 | 718 |
| 458 | 20231221 | 110800 | 9620868000 | 37500 | 37500 | 37550 | 37500 | 621 |
| 459 | 20231221 | 110700 | 9597555350 | 37500 | 37600 | 37600 | 37500 | 1224 |
| 460 | 20231221 | 110600 | 9551644050 | 37600 | 37550 | 37600 | 37500 | 1509 |
| 461 | 20231221 | 110500 | 9494971700 | 37550 | 37550 | 37650 | 37550 | 2056 |
| 462 | 20231221 | 110400 | 9417610200 | 37550 | 37450 | 37550 | 37450 | 3893 |
| 463 | 20231221 | 110300 | 9271714100 | 37450 | 37450 | 37450 | 37400 | 648 |
| 464 | 20231221 | 110200 | 9247455600 | 37400 | 37550 | 37550 | 37400 | 1826 |
| 465 | 20231221 | 110100 | 9179072300 | 37550 | 37450 | 37550 | 37450 | 436 |
| 466 | 20231221 | 110000 | 9162724300 | 37400 | 37450 | 37500 | 37400 | 5115 |
| 467 | 20231221 | 105900 | 8971411700 | 37450 | 37450 | 37450 | 37400 | 1519 |
| 468 | 20231221 | 105800 | 8914596950 | 37450 | 37450 | 37450 | 37400 | 1733 |
| 469 | 20231221 | 105700 | 8849767800 | 37450 | 37450 | 37450 | 37400 | 796 |
| 470 | 20231221 | 105600 | 8819989500 | 37450 | 37450 | 37500 | 37450 | 3314 |
| 471 | 20231221 | 105500 | 8695879200 | 37450 | 37500 | 37550 | 37450 | 2198 |
| 472 | 20231221 | 105400 | 8613492200 | 37500 | 37550 | 37550 | 37500 | 2403 |
| 473 | 20231221 | 105300 | 8523369300 | 37500 | 37550 | 37600 | 37500 | 1972 |
| 474 | 20231221 | 105200 | 8449341850 | 37600 | 37550 | 37600 | 37550 | 733 |
| 475 | 20231221 | 105100 | 8421791950 | 37550 | 37600 | 37600 | 37550 | 1160 |
| 476 | 20231221 | 105000 | 8378220950 | 37550 | 37650 | 37650 | 37550 | 722 |
| 477 | 20231221 | 104900 | 8351073450 | 37650 | 37600 | 37650 | 37600 | 1334 |
| 478 | 20231221 | 104800 | 8300912650 | 37700 | 37700 | 37700 | 37600 | 275 |
| 479 | 20231221 | 104700 | 8290550700 | 37650 | 37700 | 37700 | 37650 | 466 |
| 480 | 20231221 | 104600 | 8273005650 | 37650 | 37600 | 37700 | 37600 | 751 |
| 481 | 20231221 | 104500 | 8244729850 | 37650 | 37650 | 37700 | 37600 | 253 |
| 482 | 20231221 | 104400 | 8235201350 | 37650 | 37700 | 37700 | 37650 | 1454 |
| 483 | 20231221 | 104300 | 8180450700 | 37700 | 37600 | 37700 | 37600 | 1315 |
| 484 | 20231221 | 104200 | 8130942300 | 37600 | 37650 | 37650 | 37600 | 405 |
| 485 | 20231221 | 104100 | 8115700100 | 37650 | 37650 | 37650 | 37600 | 691 |
| 486 | 20231221 | 104000 | 8089690750 | 37650 | 37600 | 37650 | 37600 | 709 |
| 487 | 20231221 | 103900 | 8063028350 | 37600 | 37650 | 37650 | 37600 | 886 |
| 488 | 20231221 | 103800 | 8029687900 | 37650 | 37650 | 37650 | 37600 | 213 |
| 489 | 20231221 | 103700 | 8021671700 | 37650 | 37600 | 37650 | 37600 | 386 |
| 490 | 20231221 | 103600 | 8007141550 | 37600 | 37500 | 37600 | 37500 | 2467 |
| 491 | 20231221 | 103500 | 7914520350 | 37500 | 37550 | 37550 | 37500 | 3488 |
| 492 | 20231221 | 103400 | 7783697750 | 37550 | 37550 | 37550 | 37500 | 1158 |
| 493 | 20231221 | 103300 | 7740226750 | 37550 | 37550 | 37600 | 37500 | 1429 |
| 494 | 20231221 | 103200 | 7686558750 | 37550 | 37600 | 37600 | 37550 | 1188 |
| 495 | 20231221 | 103100 | 7641935950 | 37600 | 37600 | 37650 | 37550 | 4505 |
| 496 | 20231221 | 103000 | 7472651700 | 37650 | 37700 | 37700 | 37600 | 725 |
| 497 | 20231221 | 102900 | 7445381650 | 37700 | 37650 | 37700 | 37600 | 259 |
| 498 | 20231221 | 102800 | 7435623800 | 37650 | 37700 | 37700 | 37600 | 589 |
| 499 | 20231221 | 102700 | 7413444450 | 37700 | 37700 | 37700 | 37650 | 931 |
| 500 | 20231221 | 102600 | 7378388650 | 37650 | 37650 | 37700 | 37600 | 1822 |
| 501 | 20231221 | 102500 | 7309792950 | 37650 | 37700 | 37700 | 37650 | 223 |
| 502 | 20231221 | 102400 | 7301388350 | 37700 | 37700 | 37750 | 37650 | 495 |
| 503 | 20231221 | 102300 | 7282740850 | 37700 | 37700 | 37750 | 37700 | 856 |
| 504 | 20231221 | 102200 | 7250463650 | 37700 | 37700 | 37750 | 37700 | 692 |
| 505 | 20231221 | 102100 | 7224370600 | 37650 | 37750 | 37750 | 37650 | 706 |
| 506 | 20231221 | 102000 | 7197750950 | 37700 | 37700 | 37750 | 37700 | 168 |
| 507 | 20231221 | 101900 | 7191416350 | 37700 | 37650 | 37750 | 37650 | 1108 |
| 508 | 20231221 | 101800 | 7149652750 | 37650 | 37650 | 37750 | 37650 | 673 |
| 509 | 20231221 | 101700 | 7124276850 | 37700 | 37750 | 37750 | 37700 | 4797 |
| 510 | 20231221 | 101600 | 6943413800 | 37750 | 37750 | 37750 | 37700 | 988 |
| 511 | 20231221 | 101500 | 6906150850 | 37750 | 37750 | 37750 | 37700 | 602 |
| 512 | 20231221 | 101400 | 6883447350 | 37750 | 37800 | 37800 | 37750 | 529 |
| 513 | 20231221 | 101300 | 6863471800 | 37800 | 37800 | 37850 | 37750 | 745 |
| 514 | 20231221 | 101200 | 6835331600 | 37800 | 37750 | 37800 | 37750 | 248 |
| 515 | 20231221 | 101100 | 6825966350 | 37750 | 37800 | 37800 | 37750 | 317 |
| 516 | 20231221 | 101000 | 6813983950 | 37800 | 37750 | 37850 | 37750 | 210 |
| 517 | 20231221 | 100900 | 6806043000 | 37700 | 37750 | 37800 | 37700 | 324 |
| 518 | 20231221 | 100800 | 6793811750 | 37850 | 37850 | 37900 | 37750 | 10446 |
| 519 | 20231221 | 100700 | 6399072300 | 37900 | 37900 | 37900 | 37850 | 637 |
| 520 | 20231221 | 100600 | 6374935600 | 37850 | 37850 | 37900 | 37800 | 922 |
| 521 | 20231221 | 100500 | 6340054900 | 37900 | 37800 | 37900 | 37800 | 3512 |
| 522 | 20231221 | 100400 | 6207056200 | 37800 | 37850 | 37850 | 37800 | 1310 |
| 523 | 20231221 | 100300 | 6157536400 | 37800 | 37800 | 37850 | 37750 | 1185 |
| 524 | 20231221 | 100200 | 6112743150 | 37800 | 37800 | 37800 | 37750 | 208 |
| 525 | 20231221 | 100100 | 6104884900 | 37800 | 37750 | 37850 | 37750 | 2102 |
| 526 | 20231221 | 100000 | 6025511150 | 37800 | 37750 | 37800 | 37750 | 593 |
| 527 | 20231221 | 095900 | 6003107000 | 37750 | 37750 | 37800 | 37750 | 392 |
| 528 | 20231221 | 095800 | 5988291100 | 37800 | 37800 | 37800 | 37750 | 781 |
| 529 | 20231221 | 095700 | 5958786300 | 37750 | 37800 | 37850 | 37750 | 605 |
| 530 | 20231221 | 095600 | 5935916500 | 37800 | 37800 | 37850 | 37750 | 1334 |
| 531 | 20231221 | 095500 | 5885489950 | 37850 | 37800 | 37850 | 37750 | 1779 |
| 532 | 20231221 | 095400 | 5818264100 | 37800 | 37800 | 37850 | 37750 | 2512 |
| 533 | 20231221 | 095300 | 5723302200 | 37800 | 37850 | 37850 | 37800 | 4743 |
| 534 | 20231221 | 095200 | 5544004900 | 37850 | 37850 | 37850 | 37800 | 943 |
| 535 | 20231221 | 095100 | 5508313700 | 37800 | 37850 | 37850 | 37800 | 308 |
| 536 | 20231221 | 095000 | 5496661350 | 37800 | 37850 | 37850 | 37800 | 1012 |
| 537 | 20231221 | 094900 | 5458361700 | 37850 | 37850 | 37900 | 37850 | 1544 |
| 538 | 20231221 | 094800 | 5399918200 | 37850 | 37850 | 37850 | 37800 | 742 |
| 539 | 20231221 | 094700 | 5371840300 | 37850 | 37900 | 37900 | 37800 | 945 |
| 540 | 20231221 | 094600 | 5336066100 | 37900 | 37800 | 37900 | 37800 | 785 |
| 541 | 20231221 | 094500 | 5306372850 | 37800 | 37850 | 37850 | 37800 | 2572 |
| 542 | 20231221 | 094400 | 5209136050 | 37850 | 37900 | 37950 | 37850 | 3979 |
| 543 | 20231221 | 094300 | 5058418450 | 37900 | 37950 | 37950 | 37900 | 2610 |
| 544 | 20231221 | 094200 | 4959376750 | 37900 | 37950 | 38000 | 37900 | 2576 |
| 545 | 20231221 | 094100 | 4861626600 | 37950 | 38000 | 38050 | 37900 | 6354 |
| 546 | 20231221 | 094000 | 4620241950 | 38000 | 38050 | 38050 | 37950 | 11126 |
| 547 | 20231221 | 093900 | 4197365550 | 38000 | 37950 | 38050 | 37900 | 12584 |
| 548 | 20231221 | 093800 | 3719100550 | 37900 | 37900 | 38000 | 37850 | 5313 |
| 549 | 20231221 | 093700 | 3517562550 | 37900 | 37950 | 38000 | 37850 | 9042 |
| 550 | 20231221 | 093600 | 3174613350 | 37900 | 37800 | 37950 | 37800 | 16320 |
| 551 | 20231221 | 093500 | 2556288950 | 37800 | 37750 | 37800 | 37700 | 2205 |
| 552 | 20231221 | 093400 | 2473054100 | 37750 | 37650 | 37750 | 37650 | 2345 |
| 553 | 20231221 | 093300 | 2384629700 | 37650 | 37600 | 37650 | 37600 | 1558 |
| 554 | 20231221 | 093200 | 2326007800 | 37650 | 37650 | 37650 | 37600 | 846 |
| 555 | 20231221 | 093100 | 2294186450 | 37600 | 37650 | 37650 | 37600 | 497 |
| 556 | 20231221 | 093000 | 2275483700 | 37650 | 37600 | 37650 | 37550 | 692 |
| 557 | 20231221 | 092900 | 2249480650 | 37600 | 37600 | 37600 | 37550 | 539 |
| 558 | 20231221 | 092800 | 2229215050 | 37600 | 37600 | 37650 | 37600 | 288 |
| 559 | 20231221 | 092700 | 2218381250 | 37550 | 37600 | 37650 | 37550 | 547 |
| 560 | 20231221 | 092600 | 2197821650 | 37600 | 37550 | 37600 | 37500 | 1219 |
| 561 | 20231221 | 092500 | 2152055800 | 37600 | 37550 | 37600 | 37500 | 1368 |
| 562 | 20231221 | 092400 | 2100688400 | 37550 | 37500 | 37600 | 37500 | 3092 |
| 563 | 20231221 | 092300 | 1984719900 | 37500 | 37650 | 37650 | 37450 | 19466 |
| 564 | 20231221 | 092200 | 1254217050 | 37600 | 37650 | 37650 | 37600 | 407 |
| 565 | 20231221 | 092100 | 1238894550 | 37650 | 37650 | 37650 | 37600 | 1464 |
| 566 | 20231221 | 092000 | 1183775850 | 37600 | 37600 | 37650 | 37600 | 276 |
| 567 | 20231221 | 091900 | 1173388250 | 37600 | 37600 | 37650 | 37600 | 301 |
| 568 | 20231221 | 091800 | 1162066400 | 37600 | 37600 | 37650 | 37600 | 443 |
| 569 | 20231221 | 091700 | 1145395300 | 37700 | 37650 | 37700 | 37600 | 3137 |
| 570 | 20231221 | 091600 | 1027359650 | 37650 | 37600 | 37650 | 37600 | 128 |
| 571 | 20231221 | 091500 | 1022546250 | 37650 | 37650 | 37700 | 37600 | 630 |
| 572 | 20231221 | 091400 | 998834950 | 37650 | 37700 | 37700 | 37650 | 1013 |
| 573 | 20231221 | 091300 | 960690250 | 37700 | 37700 | 37700 | 37650 | 133 |
| 574 | 20231221 | 091200 | 955680350 | 37650 | 37650 | 37650 | 37600 | 1404 |
| 575 | 20231221 | 091100 | 902845550 | 37650 | 37600 | 37650 | 37600 | 289 |
| 576 | 20231221 | 091000 | 891971000 | 37650 | 37600 | 37650 | 37600 | 1284 |
| 577 | 20231221 | 090900 | 843679300 | 37600 | 37600 | 37650 | 37600 | 1732 |
| 578 | 20231221 | 090800 | 778545950 | 37600 | 37550 | 37600 | 37500 | 543 |
| 579 | 20231221 | 090700 | 758144800 | 37550 | 37500 | 37600 | 37500 | 784 |
| 580 | 20231221 | 090600 | 728702100 | 37500 | 37500 | 37550 | 37500 | 857 |
| 581 | 20231221 | 090500 | 696547600 | 37500 | 37450 | 37500 | 37400 | 1469 |
| 582 | 20231221 | 090400 | 641506700 | 37450 | 37400 | 37500 | 37400 | 3625 |
| 583 | 20231221 | 090300 | 505723400 | 37400 | 37500 | 37550 | 37400 | 1265 |
| 584 | 20231221 | 090200 | 458332350 | 37500 | 37550 | 37600 | 37500 | 2201 |
| 585 | 20231221 | 090100 | 375729200 | 37500 | 37350 | 37550 | 37350 | 4772 |
| 586 | 20231221 | 090000 | 197127100 | 37350 | 37300 | 37400 | 37250 | 5125 |