31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 3 | 20231220 | 184000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20231220 | 183900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20231220 | 183800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20231220 | 183700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20231220 | 183600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20231220 | 183500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20231220 | 183400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20231220 | 183300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20231220 | 183200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20231220 | 183100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20231220 | 183000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20231220 | 182900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20231220 | 182800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20231220 | 182700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20231220 | 182600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20231220 | 182500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20231220 | 182400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20231220 | 182300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20231220 | 182200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20231220 | 182100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20231220 | 182000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20231220 | 181900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20231220 | 181800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20231220 | 181700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20231220 | 181600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20231220 | 181500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20231220 | 181400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20231220 | 181300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20231220 | 181200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20231220 | 181100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 33 | 20231220 | 181000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20231220 | 180900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20231220 | 180800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20231220 | 180700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20231220 | 180600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20231220 | 180500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20231220 | 180400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20231220 | 180300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20231220 | 180200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20231220 | 180100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20231220 | 180000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20231220 | 175900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20231220 | 175800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20231220 | 175700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20231220 | 175600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20231220 | 175500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20231220 | 175400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20231220 | 175300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20231220 | 175200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20231220 | 175100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20231220 | 175000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20231220 | 174900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20231220 | 174800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20231220 | 174700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20231220 | 174600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20231220 | 174500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20231220 | 174400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20231220 | 174300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20231220 | 174200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20231220 | 174100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 63 | 20231220 | 174000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20231220 | 173900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20231220 | 173800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20231220 | 173700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20231220 | 173600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20231220 | 173500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20231220 | 173400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20231220 | 173300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20231220 | 173200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20231220 | 173100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20231220 | 173000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20231220 | 172900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20231220 | 172800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20231220 | 172700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20231220 | 172600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20231220 | 172500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20231220 | 172400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20231220 | 172300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20231220 | 172200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20231220 | 172100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20231220 | 172000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20231220 | 171900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20231220 | 171800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20231220 | 171700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20231220 | 171600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20231220 | 171500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20231220 | 171400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20231220 | 171300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20231220 | 171200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20231220 | 171100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 93 | 20231220 | 171000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20231220 | 170900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20231220 | 170800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20231220 | 170700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20231220 | 170600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20231220 | 170500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20231220 | 170400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20231220 | 170300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20231220 | 170200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20231220 | 170100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20231220 | 170000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20231220 | 165900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20231220 | 165800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20231220 | 165700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20231220 | 165600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20231220 | 165500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20231220 | 165400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20231220 | 165300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20231220 | 165200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20231220 | 165100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20231220 | 165000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20231220 | 164900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20231220 | 164800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20231220 | 164700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20231220 | 164600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20231220 | 164500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20231220 | 164400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20231220 | 164300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20231220 | 164200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20231220 | 164100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 123 | 20231220 | 164000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20231220 | 163900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20231220 | 163800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20231220 | 163700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20231220 | 163600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20231220 | 163500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20231220 | 163400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20231220 | 163300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20231220 | 163200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20231220 | 163100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20231220 | 163000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20231220 | 162900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20231220 | 162800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20231220 | 162700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20231220 | 162600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20231220 | 162500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20231220 | 162400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20231220 | 162300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20231220 | 162200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20231220 | 162100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20231220 | 162000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20231220 | 161900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20231220 | 161800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20231220 | 161700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20231220 | 161600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20231220 | 161500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20231220 | 161400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20231220 | 161300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20231220 | 161200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20231220 | 161100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 153 | 20231220 | 161000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20231220 | 160900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20231220 | 160800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20231220 | 160700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20231220 | 160600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20231220 | 160500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20231220 | 160400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20231220 | 160300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20231220 | 160200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20231220 | 160100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20231220 | 160000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20231220 | 155900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20231220 | 155800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20231220 | 155700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20231220 | 155600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20231220 | 155500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20231220 | 155400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20231220 | 155300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20231220 | 155200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20231220 | 155100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20231220 | 155000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20231220 | 154900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20231220 | 154800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20231220 | 154700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20231220 | 154600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20231220 | 154500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20231220 | 154400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20231220 | 154300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20231220 | 154200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20231220 | 154100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 183 | 20231220 | 154000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20231220 | 153900 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20231220 | 153800 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20231220 | 153700 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20231220 | 153600 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20231220 | 153500 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20231220 | 153400 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20231220 | 153300 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20231220 | 153200 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20231220 | 153100 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20231220 | 153000 | 10475611500 | 35350 | 35350 | 35350 | 35350 | 18712 |
| 194 | 20231220 | 152900 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20231220 | 152800 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20231220 | 152700 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20231220 | 152600 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20231220 | 152500 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20231220 | 152400 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20231220 | 152300 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20231220 | 152200 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20231220 | 152100 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20231220 | 152000 | 9814142300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20231220 | 151900 | 9814142300 | 35400 | 35350 | 35400 | 35350 | 976 |
| 205 | 20231220 | 151800 | 9779605500 | 35400 | 35400 | 35400 | 35350 | 1718 |
| 206 | 20231220 | 151700 | 9718821100 | 35400 | 35400 | 35400 | 35350 | 1484 |
| 207 | 20231220 | 151600 | 9666287950 | 35400 | 35400 | 35400 | 35350 | 1928 |
| 208 | 20231220 | 151500 | 9598041500 | 35400 | 35350 | 35400 | 35350 | 1470 |
| 209 | 20231220 | 151400 | 9546052200 | 35400 | 35350 | 35450 | 35300 | 6062 |
| 210 | 20231220 | 151300 | 9331849400 | 35400 | 35400 | 35450 | 35400 | 2417 |
| 211 | 20231220 | 151200 | 9246256550 | 35450 | 35400 | 35450 | 35350 | 4176 |
| 212 | 20231220 | 151100 | 9098419000 | 35400 | 35350 | 35400 | 35300 | 2799 |
| 213 | 20231220 | 151000 | 8999444850 | 35350 | 35300 | 35350 | 35300 | 2223 |
| 214 | 20231220 | 150900 | 8920863550 | 35350 | 35350 | 35350 | 35300 | 2120 |
| 215 | 20231220 | 150800 | 8845921900 | 35350 | 35350 | 35350 | 35300 | 2206 |
| 216 | 20231220 | 150700 | 8767942850 | 35350 | 35350 | 35350 | 35300 | 2187 |
| 217 | 20231220 | 150600 | 8690649450 | 35300 | 35300 | 35350 | 35250 | 4424 |
| 218 | 20231220 | 150500 | 8534472550 | 35300 | 35300 | 35300 | 35250 | 2034 |
| 219 | 20231220 | 150400 | 8462672450 | 35300 | 35300 | 35300 | 35250 | 2374 |
| 220 | 20231220 | 150300 | 8378881450 | 35300 | 35250 | 35300 | 35200 | 2790 |
| 221 | 20231220 | 150200 | 8280512600 | 35250 | 35250 | 35250 | 35200 | 2807 |
| 222 | 20231220 | 150100 | 8181568550 | 35250 | 35250 | 35250 | 35200 | 2620 |
| 223 | 20231220 | 150000 | 8089226200 | 35250 | 35250 | 35250 | 35200 | 2539 |
| 224 | 20231220 | 145900 | 7999726500 | 35250 | 35250 | 35250 | 35200 | 942 |
| 225 | 20231220 | 145800 | 7966523850 | 35250 | 35250 | 35250 | 35200 | 766 |
| 226 | 20231220 | 145700 | 7939524900 | 35250 | 35100 | 35250 | 35100 | 5319 |
| 227 | 20231220 | 145600 | 7752443700 | 35100 | 35100 | 35150 | 35100 | 451 |
| 228 | 20231220 | 145500 | 7736597800 | 35150 | 35100 | 35150 | 35100 | 1183 |
| 229 | 20231220 | 145400 | 7695029700 | 35150 | 35150 | 35150 | 35100 | 740 |
| 230 | 20231220 | 145300 | 7669026150 | 35150 | 35150 | 35150 | 35100 | 755 |
| 231 | 20231220 | 145200 | 7642496050 | 35100 | 35100 | 35150 | 35100 | 454 |
| 232 | 20231220 | 145100 | 7626543350 | 35150 | 35150 | 35150 | 35100 | 659 |
| 233 | 20231220 | 145000 | 7603387100 | 35100 | 35150 | 35150 | 35100 | 705 |
| 234 | 20231220 | 144900 | 7578619050 | 35100 | 35100 | 35150 | 35100 | 463 |
| 235 | 20231220 | 144800 | 7562351950 | 35150 | 35150 | 35150 | 35100 | 696 |
| 236 | 20231220 | 144700 | 7537890100 | 35150 | 35100 | 35150 | 35100 | 664 |
| 237 | 20231220 | 144600 | 7514564550 | 35150 | 35100 | 35150 | 35100 | 1407 |
| 238 | 20231220 | 144500 | 7465154050 | 35150 | 35150 | 35150 | 35100 | 413 |
| 239 | 20231220 | 144400 | 7450639750 | 35150 | 35150 | 35150 | 35100 | 511 |
| 240 | 20231220 | 144300 | 7432681650 | 35150 | 35150 | 35150 | 35100 | 640 |
| 241 | 20231220 | 144200 | 7410194700 | 35150 | 35100 | 35150 | 35100 | 1760 |
| 242 | 20231220 | 144100 | 7348397150 | 35150 | 35150 | 35150 | 35100 | 448 |
| 243 | 20231220 | 144000 | 7332652450 | 35150 | 35150 | 35150 | 35100 | 443 |
| 244 | 20231220 | 143900 | 7317081050 | 35150 | 35150 | 35150 | 35100 | 554 |
| 245 | 20231220 | 143800 | 7297611900 | 35150 | 35200 | 35200 | 35150 | 1385 |
| 246 | 20231220 | 143700 | 7248920400 | 35200 | 35150 | 35200 | 35150 | 1208 |
| 247 | 20231220 | 143600 | 7206398900 | 35200 | 35200 | 35200 | 35150 | 242 |
| 248 | 20231220 | 143500 | 7197881800 | 35200 | 35200 | 35200 | 35150 | 746 |
| 249 | 20231220 | 143400 | 7171636450 | 35150 | 35200 | 35200 | 35150 | 528 |
| 250 | 20231220 | 143300 | 7153055900 | 35200 | 35200 | 35200 | 35100 | 404 |
| 251 | 20231220 | 143200 | 7138853900 | 35200 | 35100 | 35200 | 35100 | 2612 |
| 252 | 20231220 | 143100 | 7047043100 | 35150 | 35250 | 35250 | 35100 | 9190 |
| 253 | 20231220 | 143000 | 6723787600 | 35250 | 35250 | 35250 | 35200 | 373 |
| 254 | 20231220 | 142900 | 6710639450 | 35200 | 35250 | 35250 | 35200 | 319 |
| 255 | 20231220 | 142800 | 6699395250 | 35250 | 35200 | 35250 | 35200 | 523 |
| 256 | 20231220 | 142700 | 6680962950 | 35250 | 35200 | 35250 | 35200 | 251 |
| 257 | 20231220 | 142600 | 6672115800 | 35250 | 35250 | 35250 | 35200 | 559 |
| 258 | 20231220 | 142500 | 6652412450 | 35200 | 35250 | 35250 | 35200 | 394 |
| 259 | 20231220 | 142400 | 6638524000 | 35250 | 35250 | 35250 | 35200 | 391 |
| 260 | 20231220 | 142300 | 6624743850 | 35250 | 35250 | 35250 | 35250 | 1626 |
| 261 | 20231220 | 142200 | 6567427350 | 35250 | 35200 | 35250 | 35200 | 608 |
| 262 | 20231220 | 142100 | 6545995500 | 35250 | 35200 | 35250 | 35200 | 848 |
| 263 | 20231220 | 142000 | 6516130700 | 35250 | 35250 | 35250 | 35200 | 584 |
| 264 | 20231220 | 141900 | 6495569800 | 35250 | 35250 | 35250 | 35200 | 557 |
| 265 | 20231220 | 141800 | 6475936400 | 35250 | 35250 | 35250 | 35250 | 582 |
| 266 | 20231220 | 141700 | 6455420900 | 35200 | 35200 | 35250 | 35200 | 513 |
| 267 | 20231220 | 141600 | 6437347500 | 35250 | 35250 | 35250 | 35200 | 362 |
| 268 | 20231220 | 141500 | 6424587250 | 35250 | 35250 | 35250 | 35200 | 442 |
| 269 | 20231220 | 141400 | 6409007700 | 35250 | 35200 | 35250 | 35200 | 461 |
| 270 | 20231220 | 141300 | 6392760050 | 35250 | 35250 | 35250 | 35200 | 796 |
| 271 | 20231220 | 141200 | 6364706200 | 35250 | 35200 | 35250 | 35200 | 225 |
| 272 | 20231220 | 141100 | 6356775050 | 35250 | 35200 | 35250 | 35200 | 336 |
| 273 | 20231220 | 141000 | 6344934700 | 35250 | 35250 | 35250 | 35200 | 354 |
| 274 | 20231220 | 140900 | 6332456700 | 35250 | 35250 | 35250 | 35200 | 466 |
| 275 | 20231220 | 140800 | 6316045200 | 35250 | 35250 | 35250 | 35200 | 327 |
| 276 | 20231220 | 140700 | 6304524850 | 35250 | 35200 | 35250 | 35200 | 273 |
| 277 | 20231220 | 140600 | 6294901850 | 35250 | 35150 | 35250 | 35150 | 1633 |
| 278 | 20231220 | 140500 | 6237403550 | 35200 | 35200 | 35200 | 35200 | 377 |
| 279 | 20231220 | 140400 | 6224133150 | 35200 | 35200 | 35200 | 35150 | 1664 |
| 280 | 20231220 | 140300 | 6165560500 | 35200 | 35150 | 35200 | 35150 | 335 |
| 281 | 20231220 | 140200 | 6153768850 | 35150 | 35200 | 35200 | 35150 | 521 |
| 282 | 20231220 | 140100 | 6135434750 | 35150 | 35200 | 35200 | 35150 | 860 |
| 283 | 20231220 | 140000 | 6105203400 | 35150 | 35150 | 35200 | 35150 | 495 |
| 284 | 20231220 | 135900 | 6087788000 | 35150 | 35200 | 35200 | 35150 | 316 |
| 285 | 20231220 | 135800 | 6076666650 | 35200 | 35200 | 35200 | 35150 | 1717 |
| 286 | 20231220 | 135700 | 6016229650 | 35200 | 35200 | 35250 | 35150 | 452 |
| 287 | 20231220 | 135600 | 6000321800 | 35200 | 35150 | 35250 | 35150 | 673 |
| 288 | 20231220 | 135500 | 5976630000 | 35200 | 35150 | 35200 | 35150 | 456 |
| 289 | 20231220 | 135400 | 5960584550 | 35200 | 35200 | 35250 | 35150 | 1126 |
| 290 | 20231220 | 135300 | 5920950050 | 35200 | 35200 | 35250 | 35200 | 225 |
| 291 | 20231220 | 135200 | 5913029400 | 35200 | 35150 | 35250 | 35150 | 896 |
| 292 | 20231220 | 135100 | 5881483050 | 35200 | 35200 | 35200 | 35150 | 559 |
| 293 | 20231220 | 135000 | 5861813600 | 35150 | 35150 | 35200 | 35150 | 199 |
| 294 | 20231220 | 134900 | 5854810400 | 35150 | 35200 | 35250 | 35150 | 444 |
| 295 | 20231220 | 134800 | 5839172250 | 35250 | 35200 | 35250 | 35150 | 178 |
| 296 | 20231220 | 134700 | 5832904950 | 35200 | 35200 | 35250 | 35150 | 2620 |
| 297 | 20231220 | 134600 | 5740682250 | 35250 | 35200 | 35250 | 35200 | 535 |
| 298 | 20231220 | 134500 | 5721829800 | 35250 | 35200 | 35250 | 35200 | 1505 |
| 299 | 20231220 | 134400 | 5668850850 | 35200 | 35150 | 35200 | 35150 | 659 |
| 300 | 20231220 | 134300 | 5645658250 | 35150 | 35150 | 35200 | 35150 | 217 |
| 301 | 20231220 | 134200 | 5638025050 | 35150 | 35150 | 35200 | 35150 | 378 |
| 302 | 20231220 | 134100 | 5624728650 | 35200 | 35150 | 35200 | 35150 | 197 |
| 303 | 20231220 | 134000 | 5617796950 | 35200 | 35150 | 35250 | 35150 | 1350 |
| 304 | 20231220 | 133900 | 5570282550 | 35200 | 35200 | 35200 | 35150 | 417 |
| 305 | 20231220 | 133800 | 5555604850 | 35150 | 35150 | 35200 | 35150 | 453 |
| 306 | 20231220 | 133700 | 5539669750 | 35150 | 35150 | 35200 | 35150 | 1681 |
| 307 | 20231220 | 133600 | 5480503500 | 35200 | 35150 | 35200 | 35150 | 649 |
| 308 | 20231220 | 133500 | 5457668000 | 35150 | 35150 | 35200 | 35150 | 528 |
| 309 | 20231220 | 133400 | 5439096000 | 35150 | 35200 | 35200 | 35150 | 95 |
| 310 | 20231220 | 133300 | 5435755700 | 35200 | 35200 | 35200 | 35150 | 676 |
| 311 | 20231220 | 133200 | 5411964300 | 35200 | 35200 | 35200 | 35150 | 1391 |
| 312 | 20231220 | 133100 | 5363006650 | 35200 | 35150 | 35200 | 35150 | 690 |
| 313 | 20231220 | 133000 | 5338721800 | 35150 | 35200 | 35200 | 35150 | 453 |
| 314 | 20231220 | 132900 | 5322787850 | 35200 | 35200 | 35250 | 35150 | 6777 |
| 315 | 20231220 | 132800 | 5084157100 | 35200 | 35200 | 35250 | 35200 | 945 |
| 316 | 20231220 | 132700 | 5050873550 | 35250 | 35200 | 35250 | 35200 | 229 |
| 317 | 20231220 | 132600 | 5042805850 | 35200 | 35250 | 35250 | 35200 | 410 |
| 318 | 20231220 | 132500 | 5028358700 | 35250 | 35250 | 35250 | 35200 | 177 |
| 319 | 20231220 | 132400 | 5022121050 | 35200 | 35200 | 35250 | 35200 | 580 |
| 320 | 20231220 | 132300 | 5001688500 | 35250 | 35200 | 35250 | 35150 | 7480 |
| 321 | 20231220 | 132200 | 4738363600 | 35200 | 35150 | 35200 | 35150 | 331 |
| 322 | 20231220 | 132100 | 4726716350 | 35200 | 35200 | 35200 | 35150 | 230 |
| 323 | 20231220 | 132000 | 4718624950 | 35150 | 35100 | 35200 | 35100 | 4082 |
| 324 | 20231220 | 131900 | 4575135800 | 35150 | 35150 | 35150 | 35100 | 3819 |
| 325 | 20231220 | 131800 | 4440901750 | 35100 | 35100 | 35150 | 35100 | 396 |
| 326 | 20231220 | 131700 | 4426988700 | 35100 | 35100 | 35150 | 35100 | 388 |
| 327 | 20231220 | 131600 | 4413359600 | 35150 | 35150 | 35150 | 35100 | 289 |
| 328 | 20231220 | 131500 | 4403209150 | 35100 | 35150 | 35150 | 35100 | 154 |
| 329 | 20231220 | 131400 | 4397799050 | 35100 | 35150 | 35150 | 35100 | 340 |
| 330 | 20231220 | 131300 | 4385852700 | 35150 | 35150 | 35150 | 35100 | 228 |
| 331 | 20231220 | 131200 | 4377844300 | 35150 | 35100 | 35150 | 35100 | 304 |
| 332 | 20231220 | 131100 | 4367161500 | 35150 | 35150 | 35150 | 35100 | 250 |
| 333 | 20231220 | 131000 | 4358379250 | 35150 | 35100 | 35150 | 35100 | 192 |
| 334 | 20231220 | 130900 | 4351636750 | 35150 | 35100 | 35150 | 35100 | 120 |
| 335 | 20231220 | 130800 | 4347421450 | 35150 | 35150 | 35150 | 35100 | 415 |
| 336 | 20231220 | 130700 | 4332837800 | 35100 | 35100 | 35150 | 35100 | 461 |
| 337 | 20231220 | 130600 | 4316651500 | 35150 | 35100 | 35150 | 35100 | 132 |
| 338 | 20231220 | 130500 | 4312016900 | 35100 | 35100 | 35150 | 35100 | 1392 |
| 339 | 20231220 | 130400 | 4263091250 | 35100 | 35150 | 35150 | 35100 | 192 |
| 340 | 20231220 | 130300 | 4256347700 | 35100 | 35100 | 35150 | 35100 | 125 |
| 341 | 20231220 | 130200 | 4251957000 | 35150 | 35100 | 35150 | 35100 | 234 |
| 342 | 20231220 | 130100 | 4243739650 | 35150 | 35150 | 35150 | 35100 | 216 |
| 343 | 20231220 | 130000 | 4236149350 | 35150 | 35100 | 35150 | 35100 | 163 |
| 344 | 20231220 | 125900 | 4230424850 | 35150 | 35150 | 35150 | 35100 | 195 |
| 345 | 20231220 | 125800 | 4223575200 | 35150 | 35150 | 35150 | 35100 | 196 |
| 346 | 20231220 | 125700 | 4216690750 | 35150 | 35100 | 35150 | 35100 | 271 |
| 347 | 20231220 | 125600 | 4207168750 | 35150 | 35100 | 35150 | 35100 | 319 |
| 348 | 20231220 | 125500 | 4195962050 | 35150 | 35100 | 35150 | 35100 | 130 |
| 349 | 20231220 | 125400 | 4191394800 | 35100 | 35100 | 35150 | 35100 | 178 |
| 350 | 20231220 | 125300 | 4185142850 | 35100 | 35100 | 35150 | 35100 | 234 |
| 351 | 20231220 | 125200 | 4176925850 | 35150 | 35100 | 35150 | 35100 | 251 |
| 352 | 20231220 | 125100 | 4168105950 | 35100 | 35150 | 35150 | 35100 | 173 |
| 353 | 20231220 | 125000 | 4162030400 | 35100 | 35100 | 35150 | 35050 | 6510 |
| 354 | 20231220 | 124900 | 3933498700 | 35050 | 35050 | 35100 | 35050 | 189 |
| 355 | 20231220 | 124800 | 3926868350 | 35050 | 35100 | 35100 | 35050 | 317 |
| 356 | 20231220 | 124700 | 3915749350 | 35100 | 35050 | 35100 | 35050 | 174 |
| 357 | 20231220 | 124600 | 3909644450 | 35050 | 35100 | 35100 | 35050 | 431 |
| 358 | 20231220 | 124500 | 3894533950 | 35100 | 35050 | 35100 | 35050 | 216 |
| 359 | 20231220 | 124400 | 3886959750 | 35050 | 35050 | 35100 | 35050 | 283 |
| 360 | 20231220 | 124300 | 3877037400 | 35050 | 35050 | 35100 | 35050 | 160 |
| 361 | 20231220 | 124200 | 3871429100 | 35050 | 35050 | 35100 | 35050 | 178 |
| 362 | 20231220 | 124100 | 3865189050 | 35050 | 35100 | 35100 | 35050 | 26 |
| 363 | 20231220 | 124000 | 3864277250 | 35100 | 35100 | 35100 | 35050 | 193 |
| 364 | 20231220 | 123900 | 3857512200 | 35050 | 35050 | 35100 | 35050 | 1326 |
| 365 | 20231220 | 123800 | 3811035300 | 35050 | 35050 | 35100 | 35050 | 309 |
| 366 | 20231220 | 123700 | 3800204250 | 35050 | 35050 | 35100 | 35050 | 166 |
| 367 | 20231220 | 123600 | 3794385100 | 35100 | 35100 | 35100 | 35050 | 1315 |
| 368 | 20231220 | 123500 | 3748261800 | 35100 | 35050 | 35100 | 35050 | 351 |
| 369 | 20231220 | 123400 | 3735945450 | 35100 | 35050 | 35100 | 35050 | 772 |
| 370 | 20231220 | 123300 | 3708882800 | 35100 | 35100 | 35100 | 35050 | 136 |
| 371 | 20231220 | 123200 | 3704112300 | 35100 | 35050 | 35100 | 35050 | 166 |
| 372 | 20231220 | 123100 | 3698290350 | 35050 | 35050 | 35100 | 35000 | 5511 |
| 373 | 20231220 | 123000 | 3505117200 | 35000 | 35000 | 35050 | 35000 | 816 |
| 374 | 20231220 | 122900 | 3476555550 | 35000 | 35000 | 35050 | 35000 | 333 |
| 375 | 20231220 | 122800 | 3464899650 | 35000 | 35050 | 35050 | 35000 | 183 |
| 376 | 20231220 | 122700 | 3458491650 | 35000 | 35000 | 35050 | 35000 | 209 |
| 377 | 20231220 | 122600 | 3451175100 | 35050 | 35050 | 35050 | 35000 | 220 |
| 378 | 20231220 | 122500 | 3443473600 | 35050 | 35000 | 35050 | 35000 | 190 |
| 379 | 20231220 | 122400 | 3436817200 | 35050 | 35000 | 35050 | 35000 | 248 |
| 380 | 20231220 | 122300 | 3428133600 | 35000 | 35050 | 35050 | 35000 | 167 |
| 381 | 20231220 | 122200 | 3422285950 | 35050 | 35000 | 35050 | 35000 | 196 |
| 382 | 20231220 | 122100 | 3415421850 | 35050 | 35000 | 35050 | 35000 | 138 |
| 383 | 20231220 | 122000 | 3410588100 | 35000 | 35050 | 35050 | 35000 | 198 |
| 384 | 20231220 | 121900 | 3403654000 | 35050 | 35050 | 35050 | 35000 | 154 |
| 385 | 20231220 | 121800 | 3398258050 | 35050 | 35000 | 35050 | 35000 | 398 |
| 386 | 20231220 | 121700 | 3384324250 | 35000 | 35050 | 35050 | 35000 | 149 |
| 387 | 20231220 | 121600 | 3379105250 | 35050 | 35050 | 35050 | 35000 | 288 |
| 388 | 20231220 | 121500 | 3369018500 | 35050 | 35050 | 35050 | 35000 | 192 |
| 389 | 20231220 | 121400 | 3362293750 | 35050 | 35050 | 35050 | 35000 | 230 |
| 390 | 20231220 | 121300 | 3354238400 | 35050 | 35050 | 35050 | 35000 | 205 |
| 391 | 20231220 | 121200 | 3347058150 | 35050 | 35000 | 35050 | 35000 | 207 |
| 392 | 20231220 | 121100 | 3339809300 | 35000 | 35050 | 35050 | 35000 | 154 |
| 393 | 20231220 | 121000 | 3334414800 | 35050 | 35000 | 35050 | 35000 | 177 |
| 394 | 20231220 | 120900 | 3328214650 | 35000 | 35000 | 35050 | 35000 | 197 |
| 395 | 20231220 | 120800 | 3321315250 | 35000 | 35050 | 35050 | 35000 | 123 |
| 396 | 20231220 | 120700 | 3317006650 | 35050 | 35000 | 35050 | 35000 | 214 |
| 397 | 20231220 | 120600 | 3309512300 | 35000 | 35050 | 35050 | 35000 | 194 |
| 398 | 20231220 | 120500 | 3302715550 | 35000 | 35000 | 35050 | 35000 | 190 |
| 399 | 20231220 | 120400 | 3296061850 | 35000 | 35050 | 35050 | 35000 | 221 |
| 400 | 20231220 | 120300 | 3288322800 | 35050 | 35000 | 35050 | 35000 | 90 |
| 401 | 20231220 | 120200 | 3285170950 | 35000 | 35050 | 35050 | 35000 | 103 |
| 402 | 20231220 | 120100 | 3281564900 | 35000 | 35000 | 35050 | 34950 | 3669 |
| 403 | 20231220 | 120000 | 3153129650 | 35000 | 34950 | 35000 | 34950 | 154 |
| 404 | 20231220 | 115900 | 3147743550 | 34950 | 34950 | 35000 | 34950 | 122 |
| 405 | 20231220 | 115800 | 3143476150 | 35000 | 34950 | 35000 | 34950 | 248 |
| 406 | 20231220 | 115700 | 3134803950 | 35000 | 34950 | 35000 | 34950 | 119 |
| 407 | 20231220 | 115600 | 3130642450 | 34950 | 34950 | 35000 | 34950 | 305 |
| 408 | 20231220 | 115500 | 3119981300 | 35000 | 35000 | 35000 | 34950 | 742 |
| 409 | 20231220 | 115400 | 3094028450 | 34950 | 34950 | 35000 | 34950 | 1030 |
| 410 | 20231220 | 115300 | 3058029850 | 35000 | 35000 | 35000 | 34950 | 144 |
| 411 | 20231220 | 115200 | 3052992850 | 35000 | 34950 | 35000 | 34950 | 226 |
| 412 | 20231220 | 115100 | 3045087700 | 35000 | 35000 | 35000 | 34950 | 148 |
| 413 | 20231220 | 115000 | 3039911000 | 34950 | 34950 | 35000 | 34950 | 242 |
| 414 | 20231220 | 114900 | 3031448300 | 35000 | 35000 | 35000 | 34950 | 120 |
| 415 | 20231220 | 114800 | 3027250300 | 34950 | 34950 | 35000 | 34950 | 171 |
| 416 | 20231220 | 114700 | 3021270150 | 34950 | 34900 | 35000 | 34900 | 3661 |
| 417 | 20231220 | 114600 | 2893294000 | 34950 | 34900 | 34950 | 34900 | 79 |
| 418 | 20231220 | 114500 | 2890534750 | 34900 | 34900 | 34950 | 34900 | 157 |
| 419 | 20231220 | 114400 | 2885054800 | 34950 | 34900 | 34950 | 34900 | 65 |
| 420 | 20231220 | 114300 | 2882786000 | 34950 | 34900 | 34950 | 34900 | 1345 |
| 421 | 20231220 | 114200 | 2835782550 | 34900 | 34900 | 34900 | 34900 | 127 |
| 422 | 20231220 | 114100 | 2831350250 | 34900 | 34950 | 34950 | 34900 | 88 |
| 423 | 20231220 | 114000 | 2828278250 | 34950 | 34900 | 34950 | 34900 | 205 |
| 424 | 20231220 | 113900 | 2821122400 | 34900 | 34900 | 34900 | 34900 | 117 |
| 425 | 20231220 | 113800 | 2817039100 | 34900 | 34900 | 34950 | 34900 | 277 |
| 426 | 20231220 | 113700 | 2807371050 | 34900 | 34900 | 34950 | 34900 | 82 |
| 427 | 20231220 | 113600 | 2804508300 | 34900 | 34900 | 34950 | 34900 | 443 |
| 428 | 20231220 | 113500 | 2789047100 | 34900 | 34950 | 34950 | 34900 | 62 |
| 429 | 20231220 | 113400 | 2786882650 | 34900 | 34850 | 34950 | 34850 | 214 |
| 430 | 20231220 | 113300 | 2779415600 | 34850 | 34900 | 34950 | 34850 | 252 |
| 431 | 20231220 | 113200 | 2770620800 | 34900 | 34850 | 34950 | 34850 | 454 |
| 432 | 20231220 | 113100 | 2754776050 | 34900 | 34850 | 34900 | 34850 | 106 |
| 433 | 20231220 | 113000 | 2751080650 | 34850 | 34900 | 34900 | 34850 | 296 |
| 434 | 20231220 | 112900 | 2740760750 | 34850 | 34850 | 34900 | 34850 | 33 |
| 435 | 20231220 | 112800 | 2739610350 | 34850 | 34850 | 34900 | 34850 | 291 |
| 436 | 20231220 | 112700 | 2729461350 | 34900 | 34850 | 34900 | 34850 | 509 |
| 437 | 20231220 | 112600 | 2711706350 | 34850 | 34900 | 34900 | 34850 | 611 |
| 438 | 20231220 | 112500 | 2690388850 | 34900 | 34900 | 34950 | 34900 | 124 |
| 439 | 20231220 | 112400 | 2686060400 | 34950 | 34900 | 34950 | 34900 | 66 |
| 440 | 20231220 | 112300 | 2683756500 | 34900 | 34900 | 34950 | 34900 | 160 |
| 441 | 20231220 | 112200 | 2678171650 | 34950 | 34900 | 34950 | 34900 | 637 |
| 442 | 20231220 | 112100 | 2655940000 | 34900 | 34900 | 34900 | 34850 | 938 |
| 443 | 20231220 | 112000 | 2623208900 | 34850 | 34850 | 34900 | 34850 | 336 |
| 444 | 20231220 | 111900 | 2611499150 | 34850 | 34850 | 34900 | 34850 | 102 |
| 445 | 20231220 | 111800 | 2607943150 | 34850 | 34900 | 34900 | 34850 | 92 |
| 446 | 20231220 | 111700 | 2604736300 | 34850 | 34850 | 34900 | 34850 | 169 |
| 447 | 20231220 | 111600 | 2598846450 | 34850 | 34850 | 34900 | 34850 | 122 |
| 448 | 20231220 | 111500 | 2594593100 | 34850 | 34850 | 34900 | 34850 | 121 |
| 449 | 20231220 | 111400 | 2590376200 | 34850 | 34900 | 34900 | 34850 | 190 |
| 450 | 20231220 | 111300 | 2583752500 | 34900 | 34900 | 34900 | 34850 | 64 |
| 451 | 20231220 | 111200 | 2581520800 | 34850 | 34900 | 34900 | 34850 | 946 |
| 452 | 20231220 | 111100 | 2548507150 | 34950 | 34900 | 34950 | 34900 | 43 |
| 453 | 20231220 | 111000 | 2547005750 | 34900 | 34900 | 34950 | 34900 | 152 |
| 454 | 20231220 | 110900 | 2541700000 | 34950 | 34850 | 34950 | 34850 | 365 |
| 455 | 20231220 | 110800 | 2528962750 | 34900 | 34900 | 34900 | 34850 | 106 |
| 456 | 20231220 | 110700 | 2525267850 | 34850 | 34850 | 34900 | 34850 | 72 |
| 457 | 20231220 | 110600 | 2522757900 | 34850 | 34850 | 34850 | 34800 | 251 |
| 458 | 20231220 | 110500 | 2514017150 | 34800 | 34800 | 34900 | 34800 | 35 |
| 459 | 20231220 | 110400 | 2512796650 | 34800 | 34800 | 34850 | 34800 | 256 |
| 460 | 20231220 | 110300 | 2503883550 | 34850 | 34900 | 34900 | 34800 | 170 |
| 461 | 20231220 | 110200 | 2497962900 | 34900 | 34800 | 34900 | 34800 | 318 |
| 462 | 20231220 | 110100 | 2486884650 | 34800 | 34800 | 34850 | 34800 | 207 |
| 463 | 20231220 | 110000 | 2479677850 | 34800 | 34850 | 34850 | 34800 | 474 |
| 464 | 20231220 | 105900 | 2463181450 | 34800 | 34850 | 34900 | 34800 | 181 |
| 465 | 20231220 | 105800 | 2456875200 | 34850 | 34900 | 34900 | 34850 | 1522 |
| 466 | 20231220 | 105700 | 2403832050 | 34850 | 34900 | 34900 | 34850 | 2351 |
| 467 | 20231220 | 105600 | 2321787050 | 34950 | 34950 | 34950 | 34900 | 213 |
| 468 | 20231220 | 105500 | 2314345200 | 34900 | 34950 | 34950 | 34900 | 170 |
| 469 | 20231220 | 105400 | 2308411050 | 34900 | 34900 | 34950 | 34900 | 174 |
| 470 | 20231220 | 105300 | 2302332650 | 34900 | 34900 | 34950 | 34900 | 293 |
| 471 | 20231220 | 105200 | 2292103400 | 34900 | 34900 | 34950 | 34900 | 144 |
| 472 | 20231220 | 105100 | 2287076500 | 34900 | 34950 | 34950 | 34900 | 147 |
| 473 | 20231220 | 105000 | 2281945350 | 34900 | 34900 | 34950 | 34900 | 208 |
| 474 | 20231220 | 104900 | 2274684050 | 34950 | 34900 | 34950 | 34900 | 57 |
| 475 | 20231220 | 104800 | 2272693450 | 34900 | 34950 | 35000 | 34900 | 359 |
| 476 | 20231220 | 104700 | 2260147450 | 34950 | 34900 | 35000 | 34900 | 855 |
| 477 | 20231220 | 104600 | 2230255500 | 34900 | 34950 | 34950 | 34900 | 145 |
| 478 | 20231220 | 104500 | 2225193500 | 34900 | 34900 | 34950 | 34900 | 35 |
| 479 | 20231220 | 104400 | 2223971800 | 34900 | 34900 | 34950 | 34900 | 224 |
| 480 | 20231220 | 104300 | 2216153550 | 34950 | 34950 | 34950 | 34900 | 47 |
| 481 | 20231220 | 104200 | 2214511900 | 34900 | 34900 | 34950 | 34900 | 456 |
| 482 | 20231220 | 104100 | 2198596500 | 34900 | 34900 | 34900 | 34900 | 80 |
| 483 | 20231220 | 104000 | 2195804500 | 34850 | 34900 | 34950 | 34850 | 1198 |
| 484 | 20231220 | 103900 | 2154005900 | 34900 | 34950 | 34950 | 34900 | 123 |
| 485 | 20231220 | 103800 | 2149712450 | 34900 | 34900 | 34900 | 34900 | 142 |
| 486 | 20231220 | 103700 | 2144756650 | 34900 | 34900 | 34950 | 34900 | 112 |
| 487 | 20231220 | 103600 | 2140846500 | 34900 | 34900 | 34950 | 34900 | 411 |
| 488 | 20231220 | 103500 | 2126502400 | 34950 | 34900 | 34950 | 34900 | 224 |
| 489 | 20231220 | 103400 | 2118679100 | 34950 | 34900 | 34950 | 34900 | 82 |
| 490 | 20231220 | 103300 | 2115816000 | 34900 | 34950 | 34950 | 34900 | 562 |
| 491 | 20231220 | 103200 | 2096179200 | 34950 | 34950 | 35000 | 34950 | 74 |
| 492 | 20231220 | 103100 | 2093592300 | 35000 | 34950 | 35000 | 34950 | 273 |
| 493 | 20231220 | 103000 | 2084050150 | 34950 | 35000 | 35000 | 34950 | 156 |
| 494 | 20231220 | 102900 | 2078595650 | 34950 | 34950 | 35000 | 34950 | 102 |
| 495 | 20231220 | 102800 | 2075030200 | 34950 | 34950 | 35000 | 34950 | 191 |
| 496 | 20231220 | 102700 | 2068352300 | 34950 | 34900 | 34950 | 34900 | 846 |
| 497 | 20231220 | 102600 | 2038785850 | 34950 | 34900 | 34950 | 34900 | 251 |
| 498 | 20231220 | 102500 | 2030024950 | 34950 | 34900 | 34950 | 34900 | 124 |
| 499 | 20231220 | 102400 | 2025695350 | 34900 | 34900 | 34950 | 34900 | 128 |
| 500 | 20231220 | 102300 | 2021226550 | 34950 | 34950 | 34950 | 34900 | 140 |
| 501 | 20231220 | 102200 | 2016340100 | 34900 | 34950 | 35000 | 34900 | 1157 |
| 502 | 20231220 | 102100 | 1975904350 | 34950 | 35000 | 35000 | 34950 | 35 |
| 503 | 20231220 | 102000 | 1974679600 | 35000 | 34950 | 35000 | 34950 | 7 |
| 504 | 20231220 | 101900 | 1974434850 | 34950 | 35000 | 35000 | 34950 | 348 |
| 505 | 20231220 | 101800 | 1962255000 | 35000 | 35000 | 35000 | 34950 | 821 |
| 506 | 20231220 | 101700 | 1933522850 | 35000 | 35000 | 35000 | 35000 | 225 |
| 507 | 20231220 | 101600 | 1925647850 | 35000 | 35000 | 35050 | 35000 | 232 |
| 508 | 20231220 | 101500 | 1917527400 | 35000 | 35000 | 35050 | 35000 | 39 |
| 509 | 20231220 | 101400 | 1916162200 | 35000 | 35000 | 35050 | 35000 | 1056 |
| 510 | 20231220 | 101300 | 1879200400 | 35000 | 35050 | 35050 | 35000 | 628 |
| 511 | 20231220 | 101200 | 1857214900 | 35050 | 35000 | 35050 | 34950 | 1044 |
| 512 | 20231220 | 101100 | 1820673400 | 35000 | 35000 | 35000 | 34950 | 621 |
| 513 | 20231220 | 101000 | 1798938650 | 35000 | 34950 | 35000 | 34950 | 61 |
| 514 | 20231220 | 100900 | 1796804100 | 34950 | 34950 | 34950 | 34950 | 580 |
| 515 | 20231220 | 100800 | 1776533100 | 34900 | 34900 | 34950 | 34850 | 2197 |
| 516 | 20231220 | 100700 | 1699856800 | 34850 | 34850 | 34900 | 34850 | 70 |
| 517 | 20231220 | 100600 | 1697415250 | 34850 | 34850 | 34900 | 34850 | 79 |
| 518 | 20231220 | 100500 | 1694659500 | 34850 | 34850 | 34900 | 34850 | 159 |
| 519 | 20231220 | 100400 | 1689114900 | 34850 | 34850 | 34900 | 34850 | 223 |
| 520 | 20231220 | 100300 | 1681338550 | 34900 | 34900 | 34900 | 34850 | 246 |
| 521 | 20231220 | 100200 | 1672756550 | 34950 | 34950 | 34950 | 34900 | 1047 |
| 522 | 20231220 | 100100 | 1636179600 | 34950 | 35000 | 35000 | 34950 | 198 |
| 523 | 20231220 | 100000 | 1629257950 | 34950 | 34950 | 35000 | 34950 | 169 |
| 524 | 20231220 | 095900 | 1623351350 | 34950 | 34900 | 34950 | 34900 | 375 |
| 525 | 20231220 | 095800 | 1610249100 | 34900 | 35000 | 35000 | 34900 | 1261 |
| 526 | 20231220 | 095700 | 1566182750 | 35000 | 34950 | 35000 | 34950 | 133 |
| 527 | 20231220 | 095600 | 1561532300 | 34950 | 35000 | 35000 | 34950 | 845 |
| 528 | 20231220 | 095500 | 1531996350 | 35000 | 35000 | 35000 | 35000 | 380 |
| 529 | 20231220 | 095400 | 1518696350 | 35000 | 35000 | 35000 | 34950 | 504 |
| 530 | 20231220 | 095300 | 1501059250 | 35000 | 35000 | 35000 | 34950 | 861 |
| 531 | 20231220 | 095200 | 1470924450 | 35000 | 35050 | 35050 | 35000 | 100 |
| 532 | 20231220 | 095100 | 1467421750 | 35000 | 35050 | 35050 | 35000 | 86 |
| 533 | 20231220 | 095000 | 1464408500 | 35000 | 35050 | 35050 | 35000 | 6 |
| 534 | 20231220 | 094900 | 1464198400 | 35050 | 35000 | 35050 | 35000 | 298 |
| 535 | 20231220 | 094800 | 1453767950 | 35000 | 35000 | 35050 | 35000 | 206 |
| 536 | 20231220 | 094700 | 1446556850 | 35000 | 35000 | 35050 | 34950 | 278 |
| 537 | 20231220 | 094600 | 1436826000 | 35000 | 34950 | 35000 | 34950 | 2744 |
| 538 | 20231220 | 094500 | 1340899900 | 34950 | 34950 | 34950 | 34900 | 293 |
| 539 | 20231220 | 094400 | 1330659750 | 34950 | 34900 | 34950 | 34900 | 124 |
| 540 | 20231220 | 094300 | 1326332100 | 34900 | 34950 | 35000 | 34900 | 1826 |
| 541 | 20231220 | 094200 | 1262526850 | 34950 | 34950 | 35000 | 34950 | 73 |
| 542 | 20231220 | 094100 | 1259974250 | 34950 | 35000 | 35050 | 34950 | 628 |
| 543 | 20231220 | 094000 | 1237994300 | 35000 | 35000 | 35050 | 35000 | 112 |
| 544 | 20231220 | 093900 | 1234073900 | 35000 | 35000 | 35000 | 35000 | 183 |
| 545 | 20231220 | 093800 | 1227668900 | 35050 | 35000 | 35050 | 35000 | 1227 |
| 546 | 20231220 | 093700 | 1184711950 | 34950 | 35000 | 35000 | 34950 | 762 |
| 547 | 20231220 | 093600 | 1158058650 | 35000 | 35050 | 35050 | 35000 | 1006 |
| 548 | 20231220 | 093500 | 1122848550 | 35050 | 35050 | 35050 | 35000 | 892 |
| 549 | 20231220 | 093400 | 1091584150 | 35050 | 35100 | 35100 | 35050 | 1295 |
| 550 | 20231220 | 093300 | 1046184650 | 35100 | 35100 | 35100 | 35050 | 71 |
| 551 | 20231220 | 093200 | 1043694050 | 35050 | 35050 | 35100 | 35050 | 38 |
| 552 | 20231220 | 093100 | 1042361800 | 35050 | 34950 | 35050 | 34950 | 1186 |
| 553 | 20231220 | 093000 | 1000825650 | 35000 | 35050 | 35050 | 35000 | 576 |
| 554 | 20231220 | 092900 | 980662650 | 35050 | 35050 | 35100 | 35050 | 627 |
| 555 | 20231220 | 092800 | 958679900 | 35050 | 35050 | 35050 | 35000 | 647 |
| 556 | 20231220 | 092700 | 936002750 | 35100 | 35050 | 35100 | 35050 | 2637 |
| 557 | 20231220 | 092600 | 843552650 | 35000 | 35000 | 35050 | 35000 | 304 |
| 558 | 20231220 | 092500 | 832899100 | 35000 | 35000 | 35050 | 35000 | 175 |
| 559 | 20231220 | 092400 | 826771350 | 35000 | 35000 | 35000 | 35000 | 5 |
| 560 | 20231220 | 092300 | 826596350 | 35050 | 35000 | 35050 | 35000 | 298 |
| 561 | 20231220 | 092200 | 816164000 | 35000 | 35000 | 35050 | 35000 | 1236 |
| 562 | 20231220 | 092100 | 772844900 | 35000 | 34950 | 35050 | 34950 | 3662 |
| 563 | 20231220 | 092000 | 644655800 | 35000 | 35000 | 35000 | 34950 | 622 |
| 564 | 20231220 | 091900 | 622913700 | 35000 | 34950 | 35000 | 34950 | 111 |
| 565 | 20231220 | 091800 | 619032150 | 35000 | 35000 | 35000 | 34950 | 123 |
| 566 | 20231220 | 091700 | 614730450 | 34950 | 34950 | 34950 | 34950 | 86 |
| 567 | 20231220 | 091600 | 611724750 | 34950 | 34950 | 35000 | 34900 | 948 |
| 568 | 20231220 | 091500 | 578591650 | 34950 | 34950 | 34950 | 34950 | 434 |
| 569 | 20231220 | 091400 | 563423350 | 35000 | 34900 | 35000 | 34900 | 1319 |
| 570 | 20231220 | 091300 | 517331000 | 34900 | 34950 | 34950 | 34900 | 438 |
| 571 | 20231220 | 091200 | 502043100 | 34950 | 34900 | 34950 | 34900 | 370 |
| 572 | 20231220 | 091100 | 489124750 | 34900 | 34900 | 34950 | 34850 | 1352 |
| 573 | 20231220 | 091000 | 441937750 | 34900 | 34950 | 34950 | 34900 | 239 |
| 574 | 20231220 | 090900 | 433595250 | 34900 | 34950 | 34950 | 34900 | 611 |
| 575 | 20231220 | 090800 | 412265950 | 34950 | 34950 | 34950 | 34900 | 108 |
| 576 | 20231220 | 090700 | 408492600 | 34950 | 34900 | 35000 | 34900 | 1380 |
| 577 | 20231220 | 090600 | 360238300 | 34950 | 34900 | 34950 | 34900 | 1626 |
| 578 | 20231220 | 090500 | 303429750 | 34850 | 34850 | 34900 | 34850 | 630 |
| 579 | 20231220 | 090400 | 281444450 | 34850 | 34900 | 34900 | 34850 | 233 |
| 580 | 20231220 | 090300 | 273313000 | 34900 | 34850 | 34900 | 34850 | 597 |
| 581 | 20231220 | 090200 | 252493050 | 34850 | 34850 | 34850 | 34850 | 55 |
| 582 | 20231220 | 090100 | 250576300 | 34850 | 34950 | 34950 | 34750 | 765 |
| 583 | 20231220 | 090000 | 223903650 | 35000 | 34850 | 35000 | 34800 | 6421 |