31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 3 | 20231222 | 184300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20231222 | 184200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20231222 | 184100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20231222 | 184000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20231222 | 183900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20231222 | 183800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20231222 | 183700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20231222 | 183600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20231222 | 183500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20231222 | 183400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20231222 | 183300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20231222 | 183200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20231222 | 183100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20231222 | 183000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20231222 | 182900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20231222 | 182800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20231222 | 182700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20231222 | 182600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20231222 | 182500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20231222 | 182400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20231222 | 182300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20231222 | 182200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20231222 | 182100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20231222 | 182000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20231222 | 181900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20231222 | 181800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20231222 | 181700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20231222 | 181600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20231222 | 181500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20231222 | 181400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 33 | 20231222 | 181300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20231222 | 181200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20231222 | 181100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20231222 | 181000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20231222 | 180900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20231222 | 180800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20231222 | 180700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20231222 | 180600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20231222 | 180500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20231222 | 180400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20231222 | 180300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20231222 | 180200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20231222 | 180100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20231222 | 180000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20231222 | 175900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20231222 | 175800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20231222 | 175700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20231222 | 175600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20231222 | 175500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20231222 | 175400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20231222 | 175300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20231222 | 175200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20231222 | 175100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20231222 | 175000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20231222 | 174900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20231222 | 174800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20231222 | 174700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20231222 | 174600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20231222 | 174500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20231222 | 174400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 63 | 20231222 | 174300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20231222 | 174200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20231222 | 174100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20231222 | 174000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20231222 | 173900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20231222 | 173800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20231222 | 173700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20231222 | 173600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20231222 | 173500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20231222 | 173400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20231222 | 173300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20231222 | 173200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20231222 | 173100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20231222 | 173000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20231222 | 172900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20231222 | 172800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20231222 | 172700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20231222 | 172600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20231222 | 172500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20231222 | 172400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20231222 | 172300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20231222 | 172200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20231222 | 172100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20231222 | 172000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20231222 | 171900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20231222 | 171800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20231222 | 171700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20231222 | 171600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20231222 | 171500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20231222 | 171400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 93 | 20231222 | 171300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20231222 | 171200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20231222 | 171100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20231222 | 171000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20231222 | 170900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20231222 | 170800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20231222 | 170700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20231222 | 170600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20231222 | 170500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20231222 | 170400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20231222 | 170300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20231222 | 170200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20231222 | 170100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20231222 | 170000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20231222 | 165900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20231222 | 165800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20231222 | 165700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20231222 | 165600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20231222 | 165500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20231222 | 165400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20231222 | 165300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20231222 | 165200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20231222 | 165100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20231222 | 165000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20231222 | 164900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20231222 | 164800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20231222 | 164700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20231222 | 164600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20231222 | 164500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20231222 | 164400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 123 | 20231222 | 164300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20231222 | 164200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20231222 | 164100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20231222 | 164000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20231222 | 163900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20231222 | 163800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20231222 | 163700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20231222 | 163600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20231222 | 163500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20231222 | 163400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20231222 | 163300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20231222 | 163200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20231222 | 163100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20231222 | 163000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20231222 | 162900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20231222 | 162800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20231222 | 162700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20231222 | 162600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20231222 | 162500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20231222 | 162400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20231222 | 162300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20231222 | 162200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20231222 | 162100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20231222 | 162000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20231222 | 161900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20231222 | 161800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20231222 | 161700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20231222 | 161600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20231222 | 161500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20231222 | 161400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 153 | 20231222 | 161300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20231222 | 161200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20231222 | 161100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20231222 | 161000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20231222 | 160900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20231222 | 160800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20231222 | 160700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20231222 | 160600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20231222 | 160500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20231222 | 160400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20231222 | 160300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20231222 | 160200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20231222 | 160100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20231222 | 160000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20231222 | 155900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20231222 | 155800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20231222 | 155700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20231222 | 155600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20231222 | 155500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20231222 | 155400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20231222 | 155300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20231222 | 155200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20231222 | 155100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20231222 | 155000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20231222 | 154900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20231222 | 154800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20231222 | 154700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20231222 | 154600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20231222 | 154500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20231222 | 154400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 183 | 20231222 | 154300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20231222 | 154200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20231222 | 154100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20231222 | 154000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20231222 | 153900 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20231222 | 153800 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20231222 | 153700 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20231222 | 153600 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20231222 | 153500 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20231222 | 153400 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20231222 | 153300 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20231222 | 153200 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20231222 | 153100 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20231222 | 153000 | 10708910400 | 37500 | 37500 | 37500 | 37500 | 6374 |
| 197 | 20231222 | 152900 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20231222 | 152800 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20231222 | 152700 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20231222 | 152600 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20231222 | 152500 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20231222 | 152400 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20231222 | 152300 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20231222 | 152200 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20231222 | 152100 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20231222 | 152000 | 10469885400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20231222 | 151900 | 10469885400 | 37500 | 37550 | 37550 | 37500 | 1152 |
| 208 | 20231222 | 151800 | 10426658300 | 37550 | 37500 | 37550 | 37500 | 172 |
| 209 | 20231222 | 151700 | 10420202200 | 37550 | 37450 | 37550 | 37450 | 2384 |
| 210 | 20231222 | 151600 | 10330804200 | 37500 | 37450 | 37500 | 37450 | 343 |
| 211 | 20231222 | 151500 | 10317951600 | 37450 | 37500 | 37500 | 37450 | 253 |
| 212 | 20231222 | 151400 | 10308470750 | 37450 | 37500 | 37500 | 37450 | 330 |
| 213 | 20231222 | 151300 | 10296103950 | 37450 | 37500 | 37500 | 37450 | 281 |
| 214 | 20231222 | 151200 | 10285571800 | 37450 | 37500 | 37500 | 37450 | 1425 |
| 215 | 20231222 | 151100 | 10232152100 | 37450 | 37500 | 37500 | 37450 | 1425 |
| 216 | 20231222 | 151000 | 10178781850 | 37450 | 37450 | 37500 | 37450 | 225 |
| 217 | 20231222 | 150900 | 10170350550 | 37500 | 37500 | 37500 | 37450 | 298 |
| 218 | 20231222 | 150800 | 10159187550 | 37500 | 37450 | 37500 | 37450 | 143 |
| 219 | 20231222 | 150700 | 10153829550 | 37450 | 37500 | 37500 | 37450 | 1892 |
| 220 | 20231222 | 150600 | 10082953600 | 37500 | 37550 | 37550 | 37500 | 3099 |
| 221 | 20231222 | 150500 | 9966733800 | 37500 | 37550 | 37550 | 37500 | 414 |
| 222 | 20231222 | 150400 | 9951193250 | 37500 | 37550 | 37550 | 37500 | 596 |
| 223 | 20231222 | 150300 | 9928837100 | 37500 | 37500 | 37550 | 37500 | 259 |
| 224 | 20231222 | 150200 | 9919122950 | 37550 | 37550 | 37550 | 37500 | 712 |
| 225 | 20231222 | 150100 | 9892399100 | 37550 | 37550 | 37600 | 37500 | 496 |
| 226 | 20231222 | 150000 | 9873781150 | 37550 | 37550 | 37600 | 37550 | 404 |
| 227 | 20231222 | 145900 | 9858610900 | 37550 | 37550 | 37550 | 37500 | 611 |
| 228 | 20231222 | 145800 | 9835687300 | 37550 | 37550 | 37550 | 37500 | 1097 |
| 229 | 20231222 | 145700 | 9794498600 | 37550 | 37550 | 37550 | 37500 | 395 |
| 230 | 20231222 | 145600 | 9779679600 | 37550 | 37550 | 37550 | 37500 | 2112 |
| 231 | 20231222 | 145500 | 9700476100 | 37500 | 37550 | 37550 | 37500 | 707 |
| 232 | 20231222 | 145400 | 9673955700 | 37550 | 37550 | 37600 | 37500 | 358 |
| 233 | 20231222 | 145300 | 9660512850 | 37500 | 37550 | 37600 | 37500 | 2938 |
| 234 | 20231222 | 145200 | 9550222050 | 37550 | 37600 | 37600 | 37550 | 388 |
| 235 | 20231222 | 145100 | 9535634800 | 37600 | 37600 | 37650 | 37550 | 626 |
| 236 | 20231222 | 145000 | 9512096750 | 37650 | 37600 | 37650 | 37600 | 1263 |
| 237 | 20231222 | 144900 | 9464607300 | 37600 | 37600 | 37600 | 37600 | 88 |
| 238 | 20231222 | 144800 | 9461298500 | 37600 | 37650 | 37650 | 37600 | 611 |
| 239 | 20231222 | 144700 | 9438319450 | 37650 | 37650 | 37700 | 37600 | 344 |
| 240 | 20231222 | 144600 | 9425366300 | 37700 | 37700 | 37750 | 37650 | 245 |
| 241 | 20231222 | 144500 | 9416134300 | 37700 | 37750 | 37800 | 37700 | 151 |
| 242 | 20231222 | 144400 | 9410432700 | 37750 | 37650 | 37750 | 37650 | 429 |
| 243 | 20231222 | 144300 | 9394262500 | 37650 | 37600 | 37650 | 37600 | 1146 |
| 244 | 20231222 | 144200 | 9351147750 | 37650 | 37600 | 37650 | 37600 | 221 |
| 245 | 20231222 | 144100 | 9342835900 | 37650 | 37650 | 37650 | 37600 | 261 |
| 246 | 20231222 | 144000 | 9333013200 | 37650 | 37650 | 37650 | 37600 | 328 |
| 247 | 20231222 | 143900 | 9320667300 | 37600 | 37650 | 37650 | 37600 | 1553 |
| 248 | 20231222 | 143800 | 9262237800 | 37650 | 37700 | 37700 | 37600 | 538 |
| 249 | 20231222 | 143700 | 9241982150 | 37650 | 37700 | 37700 | 37650 | 675 |
| 250 | 20231222 | 143600 | 9216567900 | 37650 | 37700 | 37700 | 37650 | 1292 |
| 251 | 20231222 | 143500 | 9167913950 | 37700 | 37700 | 37750 | 37700 | 509 |
| 252 | 20231222 | 143400 | 9148724550 | 37700 | 37700 | 37750 | 37700 | 279 |
| 253 | 20231222 | 143300 | 9138194150 | 37750 | 37700 | 37750 | 37700 | 190 |
| 254 | 20231222 | 143200 | 9131029550 | 37700 | 37750 | 37750 | 37700 | 155 |
| 255 | 20231222 | 143100 | 9125184950 | 37750 | 37650 | 37750 | 37650 | 1213 |
| 256 | 20231222 | 143000 | 9079462250 | 37650 | 37700 | 37700 | 37650 | 841 |
| 257 | 20231222 | 142900 | 9047761900 | 37750 | 37700 | 37750 | 37700 | 664 |
| 258 | 20231222 | 142800 | 9022728650 | 37700 | 37750 | 37750 | 37700 | 1064 |
| 259 | 20231222 | 142700 | 8982612150 | 37750 | 37750 | 37750 | 37700 | 548 |
| 260 | 20231222 | 142600 | 8961950300 | 37750 | 37700 | 37800 | 37700 | 205 |
| 261 | 20231222 | 142500 | 8954219950 | 37700 | 37800 | 37800 | 37700 | 652 |
| 262 | 20231222 | 142400 | 8929619800 | 37800 | 37800 | 37800 | 37750 | 167 |
| 263 | 20231222 | 142300 | 8923314600 | 37800 | 37800 | 37800 | 37750 | 268 |
| 264 | 20231222 | 142200 | 8913195350 | 37750 | 37800 | 37800 | 37750 | 537 |
| 265 | 20231222 | 142100 | 8892923300 | 37800 | 37800 | 37800 | 37800 | 427 |
| 266 | 20231222 | 142000 | 8876782700 | 37800 | 37800 | 37850 | 37800 | 111 |
| 267 | 20231222 | 141900 | 8872585800 | 37800 | 37850 | 37850 | 37800 | 255 |
| 268 | 20231222 | 141800 | 8862946450 | 37800 | 37800 | 37850 | 37800 | 273 |
| 269 | 20231222 | 141700 | 8852626650 | 37850 | 37850 | 37850 | 37850 | 259 |
| 270 | 20231222 | 141600 | 8842823500 | 37850 | 37900 | 37900 | 37850 | 47 |
| 271 | 20231222 | 141500 | 8841043400 | 37900 | 37850 | 37900 | 37850 | 25 |
| 272 | 20231222 | 141400 | 8840096150 | 37900 | 37850 | 37900 | 37850 | 528 |
| 273 | 20231222 | 141300 | 8820096850 | 37900 | 37850 | 37900 | 37850 | 519 |
| 274 | 20231222 | 141200 | 8800452500 | 37850 | 37850 | 37900 | 37850 | 53 |
| 275 | 20231222 | 141100 | 8798445350 | 37900 | 37900 | 37900 | 37850 | 19 |
| 276 | 20231222 | 141000 | 8797725750 | 37900 | 37900 | 37950 | 37850 | 200 |
| 277 | 20231222 | 140900 | 8790148600 | 37800 | 37800 | 37800 | 37800 | 122 |
| 278 | 20231222 | 140800 | 8785537000 | 37800 | 37950 | 37950 | 37800 | 1021 |
| 279 | 20231222 | 140700 | 8746884750 | 37950 | 37900 | 37950 | 37900 | 118 |
| 280 | 20231222 | 140600 | 8742412000 | 37950 | 37950 | 37950 | 37900 | 162 |
| 281 | 20231222 | 140500 | 8736271600 | 37900 | 37950 | 38000 | 37900 | 817 |
| 282 | 20231222 | 140400 | 8705271750 | 37950 | 38000 | 38000 | 37950 | 76 |
| 283 | 20231222 | 140300 | 8702384850 | 38000 | 38000 | 38000 | 37950 | 13 |
| 284 | 20231222 | 140200 | 8701891350 | 38000 | 38000 | 38000 | 38000 | 53 |
| 285 | 20231222 | 140100 | 8699877350 | 38000 | 38000 | 38050 | 38000 | 83 |
| 286 | 20231222 | 140000 | 8696723300 | 38000 | 38000 | 38050 | 38000 | 554 |
| 287 | 20231222 | 135900 | 8675669850 | 38050 | 38050 | 38050 | 38050 | 114 |
| 288 | 20231222 | 135800 | 8671332150 | 38050 | 38050 | 38050 | 38000 | 38 |
| 289 | 20231222 | 135700 | 8669886300 | 38050 | 38050 | 38050 | 38000 | 759 |
| 290 | 20231222 | 135600 | 8641010050 | 38050 | 38000 | 38050 | 38000 | 495 |
| 291 | 20231222 | 135500 | 8622199550 | 38000 | 38050 | 38050 | 38000 | 122 |
| 292 | 20231222 | 135400 | 8617557500 | 38050 | 38050 | 38050 | 38000 | 222 |
| 293 | 20231222 | 135300 | 8609118150 | 38000 | 38000 | 38050 | 38000 | 20 |
| 294 | 20231222 | 135200 | 8608357800 | 38050 | 38000 | 38050 | 38000 | 31 |
| 295 | 20231222 | 135100 | 8607179350 | 38000 | 37950 | 38000 | 37950 | 111 |
| 296 | 20231222 | 135000 | 8602961600 | 38000 | 38000 | 38000 | 38000 | 142 |
| 297 | 20231222 | 134900 | 8597565600 | 38000 | 38050 | 38050 | 38000 | 366 |
| 298 | 20231222 | 134800 | 8583656950 | 38050 | 38050 | 38050 | 38000 | 260 |
| 299 | 20231222 | 134700 | 8573772900 | 38050 | 38000 | 38050 | 37950 | 639 |
| 300 | 20231222 | 134600 | 8549490450 | 38000 | 38000 | 38000 | 38000 | 113 |
| 301 | 20231222 | 134500 | 8545196450 | 37950 | 37900 | 38000 | 37900 | 438 |
| 302 | 20231222 | 134400 | 8528576750 | 37900 | 37850 | 37950 | 37850 | 396 |
| 303 | 20231222 | 134300 | 8513569200 | 37800 | 37800 | 37850 | 37800 | 1608 |
| 304 | 20231222 | 134200 | 8452757450 | 37750 | 37750 | 37800 | 37750 | 1676 |
| 305 | 20231222 | 134100 | 8389480950 | 37750 | 37750 | 37800 | 37750 | 278 |
| 306 | 20231222 | 134000 | 8378981200 | 37750 | 37750 | 37750 | 37750 | 354 |
| 307 | 20231222 | 133900 | 8365617700 | 37750 | 37800 | 37800 | 37750 | 72 |
| 308 | 20231222 | 133800 | 8362898200 | 37750 | 37800 | 37850 | 37750 | 651 |
| 309 | 20231222 | 133700 | 8338291000 | 37800 | 37850 | 37850 | 37700 | 3464 |
| 310 | 20231222 | 133600 | 8207603900 | 37850 | 37800 | 37850 | 37800 | 769 |
| 311 | 20231222 | 133500 | 8178535200 | 37800 | 37850 | 37850 | 37800 | 180 |
| 312 | 20231222 | 133400 | 8171725600 | 37800 | 37850 | 37850 | 37800 | 787 |
| 313 | 20231222 | 133300 | 8141975600 | 37800 | 37900 | 37900 | 37800 | 1910 |
| 314 | 20231222 | 133200 | 8069732450 | 37900 | 37850 | 37900 | 37850 | 123 |
| 315 | 20231222 | 133100 | 8065076850 | 37850 | 37900 | 37900 | 37850 | 27 |
| 316 | 20231222 | 133000 | 8064053800 | 37850 | 37850 | 37900 | 37850 | 69 |
| 317 | 20231222 | 132900 | 8061441400 | 37850 | 37850 | 37900 | 37800 | 130 |
| 318 | 20231222 | 132800 | 8056517300 | 37900 | 37850 | 37900 | 37800 | 342 |
| 319 | 20231222 | 132700 | 8043575900 | 37850 | 37850 | 37900 | 37850 | 1089 |
| 320 | 20231222 | 132600 | 8002350000 | 37850 | 37900 | 37900 | 37850 | 140 |
| 321 | 20231222 | 132500 | 7997049450 | 37850 | 37850 | 37900 | 37850 | 110 |
| 322 | 20231222 | 132400 | 7992885300 | 37900 | 37850 | 37900 | 37850 | 262 |
| 323 | 20231222 | 132300 | 7982959650 | 37850 | 37900 | 37900 | 37850 | 75 |
| 324 | 20231222 | 132200 | 7980118650 | 37900 | 37900 | 37900 | 37850 | 186 |
| 325 | 20231222 | 132100 | 7973077000 | 37900 | 37850 | 37900 | 37850 | 137 |
| 326 | 20231222 | 132000 | 7967888500 | 37900 | 37850 | 37900 | 37850 | 420 |
| 327 | 20231222 | 131900 | 7951971450 | 37900 | 37850 | 37900 | 37850 | 310 |
| 328 | 20231222 | 131800 | 7940235150 | 37850 | 37900 | 37900 | 37850 | 175 |
| 329 | 20231222 | 131700 | 7933605700 | 37900 | 37850 | 37900 | 37850 | 245 |
| 330 | 20231222 | 131600 | 7924327350 | 37850 | 37850 | 37900 | 37850 | 918 |
| 331 | 20231222 | 131500 | 7889576100 | 37900 | 37900 | 38000 | 37850 | 519 |
| 332 | 20231222 | 131400 | 7869907500 | 37850 | 37950 | 37950 | 37850 | 260 |
| 333 | 20231222 | 131300 | 7860053300 | 37950 | 37900 | 38000 | 37900 | 443 |
| 334 | 20231222 | 131200 | 7843257650 | 37900 | 37850 | 37900 | 37850 | 710 |
| 335 | 20231222 | 131100 | 7816383200 | 37850 | 37850 | 37900 | 37800 | 1962 |
| 336 | 20231222 | 131000 | 7742155950 | 37850 | 37850 | 37900 | 37800 | 1085 |
| 337 | 20231222 | 130900 | 7701096000 | 37850 | 37900 | 37900 | 37850 | 592 |
| 338 | 20231222 | 130800 | 7678685600 | 37900 | 37900 | 37900 | 37850 | 284 |
| 339 | 20231222 | 130700 | 7667927150 | 37850 | 37950 | 37950 | 37800 | 4336 |
| 340 | 20231222 | 130600 | 7503683900 | 37950 | 37950 | 38000 | 37950 | 553 |
| 341 | 20231222 | 130500 | 7482697500 | 37950 | 38000 | 38000 | 37950 | 365 |
| 342 | 20231222 | 130400 | 7468843500 | 38000 | 38000 | 38050 | 38000 | 492 |
| 343 | 20231222 | 130300 | 7450146750 | 38000 | 37900 | 38100 | 37900 | 153 |
| 344 | 20231222 | 130200 | 7444332150 | 37900 | 38100 | 38100 | 37900 | 7755 |
| 345 | 20231222 | 130100 | 7149742350 | 38100 | 38050 | 38100 | 38050 | 36 |
| 346 | 20231222 | 130000 | 7148371850 | 38100 | 38050 | 38100 | 38050 | 337 |
| 347 | 20231222 | 125900 | 7135548200 | 38050 | 38050 | 38100 | 38050 | 152 |
| 348 | 20231222 | 125800 | 7129763850 | 38050 | 38100 | 38100 | 38050 | 183 |
| 349 | 20231222 | 125700 | 7122799850 | 38050 | 38050 | 38050 | 38000 | 347 |
| 350 | 20231222 | 125600 | 7109597100 | 38050 | 38050 | 38050 | 38050 | 246 |
| 351 | 20231222 | 125500 | 7100236800 | 38050 | 38050 | 38050 | 38050 | 198 |
| 352 | 20231222 | 125400 | 7092702900 | 38050 | 38050 | 38050 | 38050 | 79 |
| 353 | 20231222 | 125300 | 7089696950 | 38100 | 38100 | 38100 | 38000 | 1014 |
| 354 | 20231222 | 125200 | 7051103250 | 38100 | 38050 | 38100 | 38050 | 3 |
| 355 | 20231222 | 125100 | 7050989000 | 38050 | 38100 | 38100 | 38050 | 414 |
| 356 | 20231222 | 125000 | 7035230500 | 38050 | 38100 | 38100 | 38050 | 576 |
| 357 | 20231222 | 124900 | 7013308000 | 38100 | 38050 | 38100 | 38050 | 45 |
| 358 | 20231222 | 124800 | 7011594500 | 38050 | 38100 | 38100 | 38050 | 328 |
| 359 | 20231222 | 124700 | 6999114050 | 38100 | 38050 | 38100 | 38050 | 193 |
| 360 | 20231222 | 124600 | 6991766250 | 38050 | 38050 | 38100 | 38000 | 372 |
| 361 | 20231222 | 124500 | 6977614400 | 38050 | 38050 | 38050 | 38000 | 2700 |
| 362 | 20231222 | 124400 | 6874970050 | 38050 | 38050 | 38100 | 38000 | 455 |
| 363 | 20231222 | 124300 | 6857656900 | 38050 | 38100 | 38100 | 38000 | 4097 |
| 364 | 20231222 | 124200 | 6701871250 | 38050 | 38100 | 38100 | 38050 | 95 |
| 365 | 20231222 | 124100 | 6698253800 | 38100 | 38100 | 38100 | 38050 | 758 |
| 366 | 20231222 | 124000 | 6669404050 | 38050 | 38150 | 38150 | 38050 | 725 |
| 367 | 20231222 | 123900 | 6641784200 | 38100 | 38200 | 38200 | 38100 | 283 |
| 368 | 20231222 | 123800 | 6630993050 | 38200 | 38200 | 38200 | 38150 | 72 |
| 369 | 20231222 | 123700 | 6628244350 | 38200 | 38250 | 38250 | 38100 | 330 |
| 370 | 20231222 | 123600 | 6615658150 | 38300 | 38100 | 38300 | 38100 | 25 |
| 371 | 20231222 | 123500 | 6614703700 | 38100 | 38300 | 38300 | 38050 | 1254 |
| 372 | 20231222 | 123400 | 6566920050 | 38250 | 38300 | 38300 | 38100 | 167 |
| 373 | 20231222 | 123300 | 6560528100 | 38300 | 38150 | 38300 | 38100 | 41 |
| 374 | 20231222 | 123200 | 6558962750 | 38100 | 38250 | 38350 | 38100 | 3167 |
| 375 | 20231222 | 123100 | 6438285750 | 38350 | 38350 | 38350 | 38100 | 3324 |
| 376 | 20231222 | 123000 | 6311276900 | 38350 | 38350 | 38400 | 38350 | 51 |
| 377 | 20231222 | 122900 | 6309320550 | 38400 | 38400 | 38400 | 38400 | 27 |
| 378 | 20231222 | 122800 | 6308283750 | 38350 | 38400 | 38400 | 38350 | 82 |
| 379 | 20231222 | 122700 | 6305138550 | 38400 | 38450 | 38450 | 38400 | 154 |
| 380 | 20231222 | 122600 | 6299223450 | 38400 | 38400 | 38400 | 38400 | 382 |
| 381 | 20231222 | 122500 | 6284554650 | 38350 | 38400 | 38400 | 38350 | 46 |
| 382 | 20231222 | 122400 | 6282790400 | 38400 | 38400 | 38400 | 38350 | 29 |
| 383 | 20231222 | 122300 | 6281677650 | 38400 | 38400 | 38400 | 38350 | 14 |
| 384 | 20231222 | 122200 | 6281140400 | 38400 | 38400 | 38400 | 38400 | 10 |
| 385 | 20231222 | 122100 | 6280756400 | 38400 | 38450 | 38450 | 38400 | 310 |
| 386 | 20231222 | 122000 | 6268851850 | 38400 | 38400 | 38450 | 38400 | 176 |
| 387 | 20231222 | 121900 | 6262092350 | 38400 | 38400 | 38400 | 38350 | 84 |
| 388 | 20231222 | 121800 | 6258867700 | 38400 | 38400 | 38400 | 38350 | 39 |
| 389 | 20231222 | 121700 | 6257370850 | 38400 | 38400 | 38450 | 38400 | 307 |
| 390 | 20231222 | 121600 | 6245581950 | 38400 | 38400 | 38400 | 38350 | 142 |
| 391 | 20231222 | 121500 | 6240129250 | 38400 | 38400 | 38450 | 38400 | 225 |
| 392 | 20231222 | 121400 | 6231488650 | 38400 | 38400 | 38450 | 38350 | 317 |
| 393 | 20231222 | 121300 | 6219317200 | 38400 | 38400 | 38400 | 38350 | 26 |
| 394 | 20231222 | 121200 | 6218319650 | 38400 | 38300 | 38400 | 38300 | 197 |
| 395 | 20231222 | 121100 | 6210771400 | 38250 | 38300 | 38300 | 38250 | 10 |
| 396 | 20231222 | 121000 | 6210388850 | 38300 | 38300 | 38300 | 38250 | 109 |
| 397 | 20231222 | 120900 | 6206218900 | 38300 | 38250 | 38300 | 38250 | 71 |
| 398 | 20231222 | 120800 | 6203501850 | 38250 | 38250 | 38300 | 38250 | 148 |
| 399 | 20231222 | 120700 | 6197834250 | 38300 | 38300 | 38300 | 38300 | 25 |
| 400 | 20231222 | 120600 | 6196876750 | 38200 | 38300 | 38300 | 38200 | 165 |
| 401 | 20231222 | 120500 | 6190568250 | 38300 | 38300 | 38300 | 38300 | 17 |
| 402 | 20231222 | 120400 | 6189917150 | 38150 | 38350 | 38350 | 38100 | 1327 |
| 403 | 20231222 | 120300 | 6139271650 | 38350 | 38350 | 38350 | 38350 | 49 |
| 404 | 20231222 | 120200 | 6137392500 | 38350 | 38300 | 38350 | 38300 | 39 |
| 405 | 20231222 | 120100 | 6135897100 | 38300 | 38350 | 38350 | 38300 | 38 |
| 406 | 20231222 | 120000 | 6134439850 | 38350 | 38250 | 38400 | 38250 | 334 |
| 407 | 20231222 | 115900 | 6121644800 | 38250 | 38150 | 38300 | 38100 | 2456 |
| 408 | 20231222 | 115800 | 6027913700 | 38150 | 38150 | 38150 | 38100 | 272 |
| 409 | 20231222 | 115700 | 6017538100 | 38150 | 38200 | 38200 | 38150 | 503 |
| 410 | 20231222 | 115600 | 5998348500 | 38150 | 38150 | 38200 | 38150 | 1615 |
| 411 | 20231222 | 115500 | 5936732950 | 38150 | 38200 | 38200 | 38150 | 414 |
| 412 | 20231222 | 115400 | 5920933900 | 38200 | 38200 | 38250 | 38200 | 459 |
| 413 | 20231222 | 115300 | 5903398600 | 38200 | 38250 | 38250 | 38200 | 872 |
| 414 | 20231222 | 115200 | 5870077850 | 38250 | 38250 | 38250 | 38250 | 95 |
| 415 | 20231222 | 115100 | 5866444100 | 38250 | 38250 | 38300 | 38200 | 588 |
| 416 | 20231222 | 115000 | 5843957150 | 38300 | 38300 | 38300 | 38200 | 1785 |
| 417 | 20231222 | 114900 | 5775656100 | 38300 | 38250 | 38300 | 38250 | 428 |
| 418 | 20231222 | 114800 | 5759269850 | 38300 | 38300 | 38300 | 38250 | 195 |
| 419 | 20231222 | 114700 | 5751808700 | 38300 | 38300 | 38300 | 38300 | 168 |
| 420 | 20231222 | 114600 | 5745374300 | 38300 | 38250 | 38300 | 38250 | 209 |
| 421 | 20231222 | 114500 | 5737374800 | 38300 | 38250 | 38300 | 38250 | 46 |
| 422 | 20231222 | 114400 | 5735615050 | 38250 | 38250 | 38250 | 38250 | 116 |
| 423 | 20231222 | 114300 | 5731178050 | 38250 | 38250 | 38250 | 38200 | 584 |
| 424 | 20231222 | 114200 | 5708849550 | 38250 | 38250 | 38250 | 38200 | 351 |
| 425 | 20231222 | 114100 | 5695425300 | 38250 | 38250 | 38250 | 38250 | 33 |
| 426 | 20231222 | 114000 | 5694163050 | 38250 | 38250 | 38250 | 38250 | 358 |
| 427 | 20231222 | 113900 | 5680469550 | 38250 | 38200 | 38250 | 38200 | 90 |
| 428 | 20231222 | 113800 | 5677028300 | 38200 | 38200 | 38250 | 38200 | 160 |
| 429 | 20231222 | 113700 | 5670916150 | 38200 | 38200 | 38250 | 38200 | 326 |
| 430 | 20231222 | 113600 | 5658458700 | 38200 | 38250 | 38250 | 38200 | 99 |
| 431 | 20231222 | 113500 | 5654674800 | 38250 | 38250 | 38250 | 38200 | 151 |
| 432 | 20231222 | 113400 | 5648902700 | 38250 | 38250 | 38250 | 38200 | 249 |
| 433 | 20231222 | 113300 | 5639390300 | 38250 | 38250 | 38250 | 38200 | 48 |
| 434 | 20231222 | 113200 | 5637554600 | 38200 | 38250 | 38250 | 38200 | 222 |
| 435 | 20231222 | 113100 | 5629073250 | 38250 | 38200 | 38250 | 38200 | 202 |
| 436 | 20231222 | 113000 | 5621356250 | 38200 | 38200 | 38250 | 38200 | 2492 |
| 437 | 20231222 | 112900 | 5526118250 | 38250 | 38200 | 38250 | 38200 | 106 |
| 438 | 20231222 | 112800 | 5522064800 | 38200 | 38250 | 38250 | 38200 | 1198 |
| 439 | 20231222 | 112700 | 5476300750 | 38250 | 38250 | 38250 | 38200 | 398 |
| 440 | 20231222 | 112600 | 5461085600 | 38250 | 38300 | 38300 | 38250 | 1214 |
| 441 | 20231222 | 112500 | 5414647200 | 38300 | 38300 | 38400 | 38250 | 3353 |
| 442 | 20231222 | 112400 | 5286290500 | 38300 | 38350 | 38400 | 38300 | 660 |
| 443 | 20231222 | 112300 | 5260990350 | 38350 | 38350 | 38400 | 38350 | 150 |
| 444 | 20231222 | 112200 | 5255237450 | 38350 | 38400 | 38400 | 38350 | 1497 |
| 445 | 20231222 | 112100 | 5197825300 | 38350 | 38450 | 38450 | 38350 | 140 |
| 446 | 20231222 | 112000 | 5192448350 | 38450 | 38450 | 38450 | 38450 | 73 |
| 447 | 20231222 | 111900 | 5189641500 | 38450 | 38350 | 38450 | 38350 | 63 |
| 448 | 20231222 | 111800 | 5187224450 | 38350 | 38450 | 38450 | 38350 | 163 |
| 449 | 20231222 | 111700 | 5180966400 | 38400 | 38450 | 38450 | 38400 | 1101 |
| 450 | 20231222 | 111600 | 5138686200 | 38450 | 38450 | 38450 | 38400 | 145 |
| 451 | 20231222 | 111500 | 5133111100 | 38450 | 38400 | 38450 | 38400 | 143 |
| 452 | 20231222 | 111400 | 5127617900 | 38450 | 38450 | 38450 | 38450 | 22 |
| 453 | 20231222 | 111300 | 5126772000 | 38450 | 38450 | 38450 | 38400 | 102 |
| 454 | 20231222 | 111200 | 5122850700 | 38450 | 38450 | 38500 | 38450 | 228 |
| 455 | 20231222 | 111100 | 5114081300 | 38450 | 38450 | 38450 | 38400 | 226 |
| 456 | 20231222 | 111000 | 5105391750 | 38400 | 38450 | 38450 | 38400 | 41 |
| 457 | 20231222 | 110900 | 5103816350 | 38450 | 38450 | 38450 | 38450 | 60 |
| 458 | 20231222 | 110800 | 5101509350 | 38450 | 38450 | 38450 | 38450 | 90 |
| 459 | 20231222 | 110700 | 5098048850 | 38450 | 38400 | 38450 | 38400 | 20 |
| 460 | 20231222 | 110600 | 5097280800 | 38400 | 38350 | 38400 | 38350 | 700 |
| 461 | 20231222 | 110500 | 5070403200 | 38400 | 38350 | 38400 | 38350 | 93 |
| 462 | 20231222 | 110400 | 5066836200 | 38350 | 38350 | 38400 | 38350 | 128 |
| 463 | 20231222 | 110300 | 5061926700 | 38350 | 38300 | 38350 | 38300 | 385 |
| 464 | 20231222 | 110200 | 5047164950 | 38300 | 38350 | 38350 | 38300 | 95 |
| 465 | 20231222 | 110100 | 5043523600 | 38350 | 38350 | 38350 | 38350 | 353 |
| 466 | 20231222 | 110000 | 5029986050 | 38400 | 38400 | 38400 | 38350 | 82 |
| 467 | 20231222 | 105900 | 5026837300 | 38350 | 38400 | 38400 | 38300 | 1824 |
| 468 | 20231222 | 105800 | 4956973200 | 38400 | 38350 | 38400 | 38350 | 43 |
| 469 | 20231222 | 105700 | 4955323600 | 38350 | 38350 | 38350 | 38350 | 210 |
| 470 | 20231222 | 105600 | 4947270100 | 38350 | 38350 | 38400 | 38350 | 137 |
| 471 | 20231222 | 105500 | 4942016000 | 38350 | 38350 | 38350 | 38350 | 528 |
| 472 | 20231222 | 105400 | 4921767200 | 38400 | 38400 | 38400 | 38400 | 47 |
| 473 | 20231222 | 105300 | 4919962400 | 38400 | 38400 | 38400 | 38350 | 482 |
| 474 | 20231222 | 105200 | 4901469350 | 38400 | 38450 | 38450 | 38400 | 62 |
| 475 | 20231222 | 105100 | 4899088300 | 38450 | 38400 | 38450 | 38400 | 70 |
| 476 | 20231222 | 105000 | 4896399950 | 38400 | 38400 | 38400 | 38400 | 56 |
| 477 | 20231222 | 104900 | 4894249550 | 38350 | 38450 | 38450 | 38350 | 540 |
| 478 | 20231222 | 104800 | 4873501650 | 38450 | 38300 | 38500 | 38300 | 1240 |
| 479 | 20231222 | 104700 | 4825882350 | 38300 | 38300 | 38400 | 38300 | 276 |
| 480 | 20231222 | 104600 | 4815310700 | 38300 | 38400 | 38400 | 38300 | 1624 |
| 481 | 20231222 | 104500 | 4753032300 | 38350 | 38400 | 38400 | 38350 | 215 |
| 482 | 20231222 | 104400 | 4744784500 | 38400 | 38400 | 38400 | 38350 | 71 |
| 483 | 20231222 | 104300 | 4742058550 | 38400 | 38400 | 38400 | 38350 | 329 |
| 484 | 20231222 | 104200 | 4729427900 | 38350 | 38400 | 38450 | 38350 | 920 |
| 485 | 20231222 | 104100 | 4694100100 | 38400 | 38450 | 38450 | 38400 | 196 |
| 486 | 20231222 | 104000 | 4686572600 | 38450 | 38450 | 38450 | 38400 | 45 |
| 487 | 20231222 | 103900 | 4684842450 | 38450 | 38350 | 38450 | 38350 | 122 |
| 488 | 20231222 | 103800 | 4680156600 | 38400 | 38400 | 38400 | 38350 | 436 |
| 489 | 20231222 | 103700 | 4663422750 | 38400 | 38400 | 38400 | 38400 | 177 |
| 490 | 20231222 | 103600 | 4656625950 | 38400 | 38350 | 38400 | 38350 | 455 |
| 491 | 20231222 | 103500 | 4639173350 | 38350 | 38400 | 38400 | 38350 | 753 |
| 492 | 20231222 | 103400 | 4610292300 | 38400 | 38350 | 38400 | 38350 | 201 |
| 493 | 20231222 | 103300 | 4602576200 | 38350 | 38400 | 38400 | 38350 | 924 |
| 494 | 20231222 | 103200 | 4567140500 | 38400 | 38400 | 38400 | 38350 | 358 |
| 495 | 20231222 | 103100 | 4553393700 | 38350 | 38400 | 38400 | 38350 | 478 |
| 496 | 20231222 | 103000 | 4535038700 | 38400 | 38350 | 38400 | 38350 | 335 |
| 497 | 20231222 | 102900 | 4522185400 | 38350 | 38350 | 38400 | 38350 | 203 |
| 498 | 20231222 | 102800 | 4514395200 | 38350 | 38400 | 38400 | 38350 | 359 |
| 499 | 20231222 | 102700 | 4500623100 | 38400 | 38350 | 38400 | 38350 | 291 |
| 500 | 20231222 | 102600 | 4489454750 | 38350 | 38350 | 38400 | 38350 | 514 |
| 501 | 20231222 | 102500 | 4469737200 | 38350 | 38400 | 38450 | 38350 | 2091 |
| 502 | 20231222 | 102400 | 4389437900 | 38400 | 38500 | 38500 | 38400 | 1996 |
| 503 | 20231222 | 102300 | 4312677750 | 38450 | 38500 | 38500 | 38450 | 601 |
| 504 | 20231222 | 102200 | 4289554900 | 38500 | 38500 | 38600 | 38500 | 523 |
| 505 | 20231222 | 102100 | 4269413050 | 38500 | 38550 | 38550 | 38500 | 169 |
| 506 | 20231222 | 102000 | 4262900650 | 38550 | 38650 | 38650 | 38550 | 228 |
| 507 | 20231222 | 101900 | 4254104650 | 38650 | 38700 | 38700 | 38600 | 112 |
| 508 | 20231222 | 101800 | 4249779400 | 38650 | 38650 | 38700 | 38600 | 510 |
| 509 | 20231222 | 101700 | 4230061150 | 38650 | 38550 | 38700 | 38500 | 703 |
| 510 | 20231222 | 101600 | 4202904900 | 38550 | 38600 | 38600 | 38500 | 768 |
| 511 | 20231222 | 101500 | 4173303900 | 38600 | 38500 | 38600 | 38450 | 2846 |
| 512 | 20231222 | 101400 | 4063588250 | 38450 | 38500 | 38500 | 38450 | 535 |
| 513 | 20231222 | 101300 | 4043014200 | 38500 | 38500 | 38550 | 38450 | 2250 |
| 514 | 20231222 | 101200 | 3956388750 | 38500 | 38600 | 38600 | 38500 | 640 |
| 515 | 20231222 | 101100 | 3931718800 | 38550 | 38600 | 38600 | 38550 | 302 |
| 516 | 20231222 | 101000 | 3920075550 | 38600 | 38600 | 38600 | 38550 | 90 |
| 517 | 20231222 | 100900 | 3916605450 | 38600 | 38550 | 38600 | 38550 | 142 |
| 518 | 20231222 | 100800 | 3911128600 | 38550 | 38550 | 38600 | 38550 | 216 |
| 519 | 20231222 | 100700 | 3902801650 | 38600 | 38650 | 38650 | 38550 | 716 |
| 520 | 20231222 | 100600 | 3875190300 | 38650 | 38550 | 38650 | 38550 | 292 |
| 521 | 20231222 | 100500 | 3863925550 | 38500 | 38600 | 38600 | 38500 | 1999 |
| 522 | 20231222 | 100400 | 3786803650 | 38600 | 38650 | 38650 | 38600 | 188 |
| 523 | 20231222 | 100300 | 3779538300 | 38650 | 38650 | 38650 | 38600 | 226 |
| 524 | 20231222 | 100200 | 3770804950 | 38600 | 38600 | 38650 | 38600 | 54 |
| 525 | 20231222 | 100100 | 3768718250 | 38600 | 38600 | 38600 | 38550 | 173 |
| 526 | 20231222 | 100000 | 3762040500 | 38600 | 38550 | 38600 | 38550 | 438 |
| 527 | 20231222 | 095900 | 3745155050 | 38550 | 38650 | 38650 | 38550 | 184 |
| 528 | 20231222 | 095800 | 3738053800 | 38650 | 38750 | 38750 | 38650 | 806 |
| 529 | 20231222 | 095700 | 3706869700 | 38700 | 38750 | 38750 | 38700 | 54 |
| 530 | 20231222 | 095600 | 3704778650 | 38700 | 38750 | 38750 | 38700 | 176 |
| 531 | 20231222 | 095500 | 3697964450 | 38800 | 38750 | 38800 | 38700 | 1325 |
| 532 | 20231222 | 095400 | 3646629150 | 38750 | 38700 | 38750 | 38700 | 926 |
| 533 | 20231222 | 095300 | 3610754900 | 38700 | 38650 | 38750 | 38650 | 472 |
| 534 | 20231222 | 095200 | 3592483950 | 38650 | 38600 | 38650 | 38600 | 540 |
| 535 | 20231222 | 095100 | 3571626000 | 38550 | 38600 | 38600 | 38550 | 455 |
| 536 | 20231222 | 095000 | 3554065050 | 38600 | 38550 | 38600 | 38550 | 160 |
| 537 | 20231222 | 094900 | 3547892550 | 38550 | 38600 | 38600 | 38550 | 101 |
| 538 | 20231222 | 094800 | 3543997350 | 38600 | 38600 | 38600 | 38500 | 573 |
| 539 | 20231222 | 094700 | 3521925400 | 38600 | 38500 | 38600 | 38500 | 358 |
| 540 | 20231222 | 094600 | 3508131500 | 38500 | 38500 | 38550 | 38450 | 389 |
| 541 | 20231222 | 094500 | 3493156650 | 38500 | 38450 | 38500 | 38450 | 1056 |
| 542 | 20231222 | 094400 | 3452511900 | 38450 | 38500 | 38500 | 38450 | 287 |
| 543 | 20231222 | 094300 | 3441468400 | 38450 | 38550 | 38600 | 38450 | 2072 |
| 544 | 20231222 | 094200 | 3361690000 | 38600 | 38500 | 38600 | 38500 | 852 |
| 545 | 20231222 | 094100 | 3328861300 | 38500 | 38450 | 38500 | 38450 | 666 |
| 546 | 20231222 | 094000 | 3303246950 | 38400 | 38400 | 38450 | 38400 | 884 |
| 547 | 20231222 | 093900 | 3269275200 | 38450 | 38400 | 38450 | 38400 | 2093 |
| 548 | 20231222 | 093800 | 3188845700 | 38400 | 38400 | 38450 | 38400 | 545 |
| 549 | 20231222 | 093700 | 3167917000 | 38400 | 38400 | 38400 | 38350 | 965 |
| 550 | 20231222 | 093600 | 3130890900 | 38400 | 38450 | 38450 | 38300 | 210 |
| 551 | 20231222 | 093500 | 3122830450 | 38300 | 38300 | 38500 | 38250 | 1286 |
| 552 | 20231222 | 093400 | 3073575500 | 38300 | 38300 | 38500 | 38250 | 687 |
| 553 | 20231222 | 093300 | 3047219200 | 38350 | 38550 | 38600 | 38250 | 6495 |
| 554 | 20231222 | 093200 | 2797649550 | 38550 | 38650 | 38650 | 38500 | 516 |
| 555 | 20231222 | 093100 | 2777774750 | 38600 | 38650 | 38650 | 38500 | 3569 |
| 556 | 20231222 | 093000 | 2640257500 | 38650 | 38750 | 38750 | 38650 | 1319 |
| 557 | 20231222 | 092900 | 2589245200 | 38750 | 38650 | 38750 | 38650 | 1645 |
| 558 | 20231222 | 092800 | 2525601450 | 38700 | 38750 | 38750 | 38650 | 178 |
| 559 | 20231222 | 092700 | 2518714750 | 38700 | 38750 | 38750 | 38700 | 901 |
| 560 | 20231222 | 092600 | 2483816200 | 38750 | 38700 | 38750 | 38700 | 520 |
| 561 | 20231222 | 092500 | 2463683450 | 38750 | 38700 | 38850 | 38650 | 1060 |
| 562 | 20231222 | 092400 | 2422638150 | 38700 | 38600 | 38750 | 38550 | 1599 |
| 563 | 20231222 | 092300 | 2360861300 | 38600 | 38650 | 38650 | 38500 | 7240 |
| 564 | 20231222 | 092200 | 2081894950 | 38650 | 38700 | 38700 | 38650 | 1340 |
| 565 | 20231222 | 092100 | 2030065050 | 38700 | 38750 | 38800 | 38650 | 1042 |
| 566 | 20231222 | 092000 | 1989759750 | 38800 | 38650 | 38850 | 38650 | 563 |
| 567 | 20231222 | 091900 | 1967940250 | 38650 | 38800 | 38900 | 38650 | 1541 |
| 568 | 20231222 | 091800 | 1908292000 | 38900 | 38750 | 38950 | 38650 | 2111 |
| 569 | 20231222 | 091700 | 1826581600 | 38650 | 38800 | 38900 | 38650 | 4790 |
| 570 | 20231222 | 091600 | 1641026750 | 38800 | 39050 | 39050 | 38800 | 4342 |
| 571 | 20231222 | 091500 | 1472003850 | 39050 | 39050 | 39100 | 39000 | 1847 |
| 572 | 20231222 | 091400 | 1399865700 | 39050 | 39050 | 39100 | 39000 | 2067 |
| 573 | 20231222 | 091300 | 1319143600 | 39000 | 38950 | 39050 | 38900 | 3185 |
| 574 | 20231222 | 091200 | 1195091200 | 38900 | 39000 | 39050 | 38850 | 3337 |
| 575 | 20231222 | 091100 | 1065003350 | 39050 | 39100 | 39100 | 38950 | 1332 |
| 576 | 20231222 | 091000 | 1013041200 | 39100 | 39050 | 39100 | 39050 | 456 |
| 577 | 20231222 | 090900 | 995220200 | 39100 | 38900 | 39100 | 38800 | 3060 |
| 578 | 20231222 | 090800 | 875904100 | 38900 | 38950 | 38950 | 38800 | 2010 |
| 579 | 20231222 | 090700 | 797793900 | 38950 | 38950 | 39050 | 38900 | 1254 |
| 580 | 20231222 | 090600 | 748955350 | 39000 | 38950 | 39050 | 38950 | 2028 |
| 581 | 20231222 | 090500 | 669902500 | 38950 | 39000 | 39050 | 38950 | 1358 |
| 582 | 20231222 | 090400 | 616969000 | 39000 | 39100 | 39100 | 39000 | 1339 |
| 583 | 20231222 | 090300 | 564650400 | 39050 | 39200 | 39200 | 39050 | 1561 |
| 584 | 20231222 | 090200 | 503582000 | 39200 | 39050 | 39300 | 38900 | 4878 |
| 585 | 20231222 | 090100 | 312601650 | 39000 | 39050 | 39150 | 38900 | 2476 |
| 586 | 20231222 | 090000 | 216035700 | 39200 | 38900 | 39300 | 38900 | 5537 |