32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 3 | 20231219 | 184300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20231219 | 184200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20231219 | 184100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20231219 | 184000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20231219 | 183900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20231219 | 183800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20231219 | 183700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20231219 | 183600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20231219 | 183500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20231219 | 183400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20231219 | 183300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20231219 | 183200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20231219 | 183100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20231219 | 183000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20231219 | 182900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20231219 | 182800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20231219 | 182700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20231219 | 182600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20231219 | 182500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20231219 | 182400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20231219 | 182300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20231219 | 182200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20231219 | 182100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20231219 | 182000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20231219 | 181900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20231219 | 181800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20231219 | 181700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20231219 | 181600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20231219 | 181500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20231219 | 181400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 33 | 20231219 | 181300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20231219 | 181200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20231219 | 181100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20231219 | 181000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20231219 | 180900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20231219 | 180800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20231219 | 180700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20231219 | 180600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20231219 | 180500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20231219 | 180400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20231219 | 180300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20231219 | 180200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20231219 | 180100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20231219 | 180000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20231219 | 175900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20231219 | 175800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20231219 | 175700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20231219 | 175600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20231219 | 175500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20231219 | 175400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20231219 | 175300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20231219 | 175200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20231219 | 175100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20231219 | 175000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20231219 | 174900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20231219 | 174800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20231219 | 174700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20231219 | 174600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20231219 | 174500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20231219 | 174400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 63 | 20231219 | 174300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20231219 | 174200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20231219 | 174100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20231219 | 174000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20231219 | 173900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20231219 | 173800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20231219 | 173700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20231219 | 173600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20231219 | 173500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20231219 | 173400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20231219 | 173300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20231219 | 173200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20231219 | 173100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20231219 | 173000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20231219 | 172900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20231219 | 172800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20231219 | 172700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20231219 | 172600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20231219 | 172500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20231219 | 172400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20231219 | 172300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20231219 | 172200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20231219 | 172100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20231219 | 172000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20231219 | 171900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20231219 | 171800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20231219 | 171700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20231219 | 171600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20231219 | 171500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20231219 | 171400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 93 | 20231219 | 171300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20231219 | 171200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20231219 | 171100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20231219 | 171000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20231219 | 170900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20231219 | 170800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20231219 | 170700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20231219 | 170600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20231219 | 170500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20231219 | 170400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20231219 | 170300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20231219 | 170200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20231219 | 170100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20231219 | 170000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20231219 | 165900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20231219 | 165800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20231219 | 165700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20231219 | 165600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20231219 | 165500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20231219 | 165400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20231219 | 165300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20231219 | 165200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20231219 | 165100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20231219 | 165000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20231219 | 164900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20231219 | 164800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20231219 | 164700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20231219 | 164600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20231219 | 164500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20231219 | 164400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 123 | 20231219 | 164300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20231219 | 164200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20231219 | 164100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20231219 | 164000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20231219 | 163900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20231219 | 163800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20231219 | 163700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20231219 | 163600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20231219 | 163500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20231219 | 163400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20231219 | 163300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20231219 | 163200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20231219 | 163100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20231219 | 163000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20231219 | 162900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20231219 | 162800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20231219 | 162700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20231219 | 162600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20231219 | 162500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20231219 | 162400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20231219 | 162300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20231219 | 162200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20231219 | 162100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20231219 | 162000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20231219 | 161900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20231219 | 161800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20231219 | 161700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20231219 | 161600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20231219 | 161500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20231219 | 161400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 153 | 20231219 | 161300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20231219 | 161200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20231219 | 161100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20231219 | 161000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20231219 | 160900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20231219 | 160800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20231219 | 160700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20231219 | 160600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20231219 | 160500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20231219 | 160400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20231219 | 160300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20231219 | 160200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20231219 | 160100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20231219 | 160000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20231219 | 155900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20231219 | 155800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20231219 | 155700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20231219 | 155600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20231219 | 155500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20231219 | 155400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20231219 | 155300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20231219 | 155200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20231219 | 155100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20231219 | 155000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20231219 | 154900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20231219 | 154800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20231219 | 154700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20231219 | 154600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20231219 | 154500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20231219 | 154400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 183 | 20231219 | 154300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20231219 | 154200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20231219 | 154100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20231219 | 154000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20231219 | 153900 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20231219 | 153800 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20231219 | 153700 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20231219 | 153600 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20231219 | 153500 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20231219 | 153400 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20231219 | 153300 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20231219 | 153200 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20231219 | 153100 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20231219 | 153000 | 21684132100 | 38300 | 38300 | 38300 | 38300 | 11266 |
| 197 | 20231219 | 152900 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20231219 | 152800 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20231219 | 152700 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20231219 | 152600 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20231219 | 152500 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20231219 | 152400 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20231219 | 152300 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20231219 | 152200 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20231219 | 152100 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20231219 | 152000 | 21252644300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20231219 | 151900 | 21252644300 | 38300 | 38300 | 38300 | 38250 | 2216 |
| 208 | 20231219 | 151800 | 21167790650 | 38300 | 38300 | 38300 | 38200 | 1510 |
| 209 | 20231219 | 151700 | 21110036200 | 38250 | 38150 | 38300 | 38150 | 1218 |
| 210 | 20231219 | 151600 | 21063459250 | 38200 | 38300 | 38300 | 38200 | 1379 |
| 211 | 20231219 | 151500 | 21010725100 | 38300 | 38300 | 38350 | 38250 | 676 |
| 212 | 20231219 | 151400 | 20984842700 | 38350 | 38300 | 38350 | 38250 | 913 |
| 213 | 20231219 | 151300 | 20949864300 | 38300 | 38350 | 38400 | 38250 | 3665 |
| 214 | 20231219 | 151200 | 20809297250 | 38350 | 38350 | 38400 | 38200 | 1184 |
| 215 | 20231219 | 151100 | 20763928650 | 38400 | 38300 | 38400 | 38250 | 656 |
| 216 | 20231219 | 151000 | 20738777850 | 38400 | 38300 | 38400 | 38200 | 6254 |
| 217 | 20231219 | 150900 | 20498840100 | 38300 | 38250 | 38350 | 38200 | 2363 |
| 218 | 20231219 | 150800 | 20408383950 | 38250 | 38300 | 38300 | 38200 | 737 |
| 219 | 20231219 | 150700 | 20380181100 | 38300 | 38150 | 38350 | 38150 | 3781 |
| 220 | 20231219 | 150600 | 20235460350 | 38200 | 38100 | 38200 | 38050 | 3550 |
| 221 | 20231219 | 150500 | 20099927750 | 38150 | 38050 | 38150 | 38050 | 591 |
| 222 | 20231219 | 150400 | 20077412150 | 38050 | 38100 | 38200 | 38050 | 3811 |
| 223 | 20231219 | 150300 | 19932197950 | 38150 | 38150 | 38150 | 38100 | 294 |
| 224 | 20231219 | 150200 | 19920987050 | 38100 | 38100 | 38150 | 38100 | 580 |
| 225 | 20231219 | 150100 | 19898873150 | 38100 | 38100 | 38100 | 38050 | 1144 |
| 226 | 20231219 | 150000 | 19855291350 | 38100 | 38150 | 38150 | 38050 | 2398 |
| 227 | 20231219 | 145900 | 19763910000 | 38150 | 38100 | 38150 | 38050 | 1056 |
| 228 | 20231219 | 145800 | 19723678050 | 38100 | 38050 | 38100 | 38050 | 389 |
| 229 | 20231219 | 145700 | 19708857450 | 38050 | 38000 | 38100 | 38000 | 563 |
| 230 | 20231219 | 145600 | 19687432950 | 38050 | 38050 | 38050 | 38000 | 351 |
| 231 | 20231219 | 145500 | 19674078400 | 38050 | 38000 | 38050 | 38000 | 307 |
| 232 | 20231219 | 145400 | 19662397150 | 38050 | 37950 | 38050 | 37950 | 775 |
| 233 | 20231219 | 145300 | 19632931150 | 37950 | 37950 | 38000 | 37900 | 980 |
| 234 | 20231219 | 145200 | 19595735550 | 37950 | 37950 | 38000 | 37900 | 579 |
| 235 | 20231219 | 145100 | 19573767800 | 37950 | 37950 | 38000 | 37950 | 1925 |
| 236 | 20231219 | 145000 | 19500684600 | 38000 | 38000 | 38000 | 37950 | 341 |
| 237 | 20231219 | 144900 | 19487738600 | 38000 | 37950 | 38000 | 37950 | 1414 |
| 238 | 20231219 | 144800 | 19434066100 | 37950 | 37950 | 38000 | 37900 | 870 |
| 239 | 20231219 | 144700 | 19401019000 | 37950 | 38000 | 38000 | 37950 | 784 |
| 240 | 20231219 | 144600 | 19371264100 | 38000 | 37950 | 38000 | 37950 | 727 |
| 241 | 20231219 | 144500 | 19343667600 | 37950 | 38000 | 38000 | 37950 | 721 |
| 242 | 20231219 | 144400 | 19316291050 | 37950 | 38000 | 38000 | 37900 | 158 |
| 243 | 20231219 | 144300 | 19310289700 | 38000 | 37950 | 38000 | 37950 | 280 |
| 244 | 20231219 | 144200 | 19299656100 | 37950 | 37950 | 37950 | 37900 | 230 |
| 245 | 20231219 | 144100 | 19290931600 | 37950 | 37900 | 38000 | 37850 | 1855 |
| 246 | 20231219 | 144000 | 19220656500 | 37850 | 37850 | 37900 | 37850 | 209 |
| 247 | 20231219 | 143900 | 19212736200 | 37850 | 37850 | 37900 | 37850 | 228 |
| 248 | 20231219 | 143800 | 19204104550 | 37850 | 37850 | 37900 | 37850 | 402 |
| 249 | 20231219 | 143700 | 19188884950 | 37850 | 37900 | 37900 | 37850 | 1087 |
| 250 | 20231219 | 143600 | 19147723400 | 37900 | 38000 | 38000 | 37850 | 2802 |
| 251 | 20231219 | 143500 | 19041551200 | 37900 | 38000 | 38000 | 37900 | 1176 |
| 252 | 20231219 | 143400 | 18996912150 | 38050 | 37950 | 38150 | 37900 | 3108 |
| 253 | 20231219 | 143300 | 18878515850 | 37950 | 38100 | 38100 | 37950 | 3874 |
| 254 | 20231219 | 143200 | 18731391900 | 38100 | 38050 | 38100 | 38000 | 265 |
| 255 | 20231219 | 143100 | 18721313550 | 38050 | 37950 | 38100 | 37950 | 502 |
| 256 | 20231219 | 143000 | 18702203650 | 38000 | 38050 | 38100 | 38000 | 1730 |
| 257 | 20231219 | 142900 | 18636398900 | 38000 | 38000 | 38050 | 37950 | 466 |
| 258 | 20231219 | 142800 | 18618685050 | 38000 | 38000 | 38000 | 38000 | 1484 |
| 259 | 20231219 | 142700 | 18562293050 | 38000 | 38000 | 38000 | 37950 | 1378 |
| 260 | 20231219 | 142600 | 18509929200 | 38000 | 37950 | 38000 | 37950 | 200 |
| 261 | 20231219 | 142500 | 18502339000 | 38000 | 37950 | 38000 | 37950 | 220 |
| 262 | 20231219 | 142400 | 18493989350 | 37950 | 38000 | 38000 | 37950 | 334 |
| 263 | 20231219 | 142300 | 18481314000 | 38000 | 37950 | 38000 | 37950 | 346 |
| 264 | 20231219 | 142200 | 18468183250 | 37950 | 37950 | 37950 | 37900 | 1173 |
| 265 | 20231219 | 142100 | 18423689550 | 37950 | 37950 | 37950 | 37900 | 185 |
| 266 | 20231219 | 142000 | 18416669800 | 37950 | 37950 | 38000 | 37950 | 866 |
| 267 | 20231219 | 141900 | 18383802000 | 37950 | 37950 | 37950 | 37900 | 918 |
| 268 | 20231219 | 141800 | 18348977850 | 37950 | 37950 | 38000 | 37900 | 637 |
| 269 | 20231219 | 141700 | 18324805350 | 38000 | 37950 | 38000 | 37900 | 691 |
| 270 | 20231219 | 141600 | 18298578450 | 38000 | 38000 | 38000 | 37950 | 1702 |
| 271 | 20231219 | 141500 | 18233970200 | 38000 | 37950 | 38000 | 37950 | 2203 |
| 272 | 20231219 | 141400 | 18150260600 | 38000 | 38050 | 38050 | 37950 | 685 |
| 273 | 20231219 | 141300 | 18124235800 | 38050 | 38050 | 38050 | 38000 | 295 |
| 274 | 20231219 | 141200 | 18113013050 | 38000 | 37950 | 38000 | 37950 | 1991 |
| 275 | 20231219 | 141100 | 18037387300 | 37950 | 37900 | 37950 | 37900 | 695 |
| 276 | 20231219 | 141000 | 18011038650 | 37900 | 37900 | 37950 | 37850 | 897 |
| 277 | 20231219 | 140900 | 17977043550 | 37900 | 37900 | 38000 | 37850 | 1327 |
| 278 | 20231219 | 140800 | 17926731500 | 37950 | 38150 | 38150 | 37850 | 5791 |
| 279 | 20231219 | 140700 | 17706711200 | 38150 | 38150 | 38200 | 38100 | 1585 |
| 280 | 20231219 | 140600 | 17646240550 | 38150 | 38150 | 38150 | 38100 | 1142 |
| 281 | 20231219 | 140500 | 17602678850 | 38100 | 38100 | 38150 | 38050 | 2013 |
| 282 | 20231219 | 140400 | 17525979900 | 38100 | 38050 | 38100 | 38050 | 2076 |
| 283 | 20231219 | 140300 | 17446921000 | 38050 | 37950 | 38100 | 37950 | 3988 |
| 284 | 20231219 | 140200 | 17295401250 | 37950 | 38050 | 38100 | 37950 | 2035 |
| 285 | 20231219 | 140100 | 17218053700 | 38100 | 38100 | 38100 | 38050 | 2498 |
| 286 | 20231219 | 140000 | 17122962650 | 38100 | 38100 | 38150 | 38100 | 1254 |
| 287 | 20231219 | 135900 | 17075167450 | 38100 | 38200 | 38200 | 38100 | 3245 |
| 288 | 20231219 | 135800 | 16951390450 | 38200 | 38250 | 38250 | 38150 | 3397 |
| 289 | 20231219 | 135700 | 16821586250 | 38250 | 38400 | 38400 | 38250 | 1195 |
| 290 | 20231219 | 135600 | 16775792050 | 38400 | 38300 | 38400 | 38250 | 1247 |
| 291 | 20231219 | 135500 | 16728003200 | 38250 | 38200 | 38300 | 38200 | 1848 |
| 292 | 20231219 | 135400 | 16657323250 | 38250 | 38300 | 38350 | 38200 | 3929 |
| 293 | 20231219 | 135300 | 16507055100 | 38300 | 38500 | 38500 | 38300 | 1970 |
| 294 | 20231219 | 135200 | 16431448950 | 38400 | 38550 | 38550 | 38400 | 4145 |
| 295 | 20231219 | 135100 | 16272029300 | 38550 | 38550 | 38600 | 38500 | 1050 |
| 296 | 20231219 | 135000 | 16231549800 | 38600 | 38550 | 38650 | 38500 | 2027 |
| 297 | 20231219 | 134900 | 16153323950 | 38500 | 38450 | 38550 | 38400 | 3923 |
| 298 | 20231219 | 134800 | 16002402200 | 38400 | 38550 | 38550 | 38400 | 3950 |
| 299 | 20231219 | 134700 | 15850401350 | 38500 | 38500 | 38600 | 38500 | 1897 |
| 300 | 20231219 | 134600 | 15777271700 | 38550 | 38650 | 38700 | 38500 | 3279 |
| 301 | 20231219 | 134500 | 15650729650 | 38650 | 38750 | 38750 | 38650 | 4304 |
| 302 | 20231219 | 134400 | 15484082850 | 38700 | 38700 | 38750 | 38650 | 5406 |
| 303 | 20231219 | 134300 | 15274746600 | 38700 | 38550 | 38700 | 38500 | 12660 |
| 304 | 20231219 | 134200 | 14785670100 | 38550 | 38600 | 38600 | 38500 | 3221 |
| 305 | 20231219 | 134100 | 14661465450 | 38600 | 38450 | 38700 | 38450 | 6030 |
| 306 | 20231219 | 134000 | 14428742850 | 38400 | 38650 | 38650 | 38400 | 5462 |
| 307 | 20231219 | 133900 | 14218260350 | 38600 | 38700 | 38750 | 38550 | 7083 |
| 308 | 20231219 | 133800 | 13944596800 | 38700 | 38500 | 38750 | 38450 | 20021 |
| 309 | 20231219 | 133700 | 13172375100 | 38500 | 38300 | 38500 | 38250 | 10823 |
| 310 | 20231219 | 133600 | 12756943100 | 38250 | 37900 | 38350 | 37900 | 29846 |
| 311 | 20231219 | 133500 | 11621500450 | 37900 | 37850 | 37900 | 37800 | 2090 |
| 312 | 20231219 | 133400 | 11542398300 | 37850 | 37800 | 37850 | 37800 | 5304 |
| 313 | 20231219 | 133300 | 11341862450 | 37800 | 37700 | 37800 | 37700 | 3114 |
| 314 | 20231219 | 133200 | 11224268550 | 37700 | 37700 | 37750 | 37700 | 467 |
| 315 | 20231219 | 133100 | 11206658750 | 37750 | 37700 | 37750 | 37650 | 1933 |
| 316 | 20231219 | 133000 | 11133784600 | 37700 | 37700 | 37700 | 37700 | 333 |
| 317 | 20231219 | 132900 | 11121230500 | 37700 | 37700 | 37700 | 37650 | 237 |
| 318 | 20231219 | 132800 | 11112295650 | 37700 | 37600 | 37700 | 37600 | 1613 |
| 319 | 20231219 | 132700 | 11051563900 | 37600 | 37600 | 37600 | 37550 | 1029 |
| 320 | 20231219 | 132600 | 11012874800 | 37600 | 37550 | 37600 | 37550 | 2469 |
| 321 | 20231219 | 132500 | 10920042700 | 37550 | 37550 | 37600 | 37550 | 403 |
| 322 | 20231219 | 132400 | 10904895600 | 37550 | 37550 | 37550 | 37500 | 816 |
| 323 | 20231219 | 132300 | 10874257200 | 37500 | 37500 | 37550 | 37450 | 3301 |
| 324 | 20231219 | 132200 | 10750460900 | 37450 | 37450 | 37500 | 37450 | 2533 |
| 325 | 20231219 | 132100 | 10655599750 | 37400 | 37450 | 37450 | 37400 | 18 |
| 326 | 20231219 | 132000 | 10654926400 | 37450 | 37400 | 37450 | 37400 | 62 |
| 327 | 20231219 | 131900 | 10652606400 | 37450 | 37450 | 37450 | 37350 | 522 |
| 328 | 20231219 | 131800 | 10633083500 | 37400 | 37450 | 37450 | 37400 | 795 |
| 329 | 20231219 | 131700 | 10603350200 | 37450 | 37400 | 37450 | 37400 | 539 |
| 330 | 20231219 | 131600 | 10583176750 | 37400 | 37400 | 37400 | 37400 | 50 |
| 331 | 20231219 | 131500 | 10581306750 | 37450 | 37450 | 37450 | 37400 | 408 |
| 332 | 20231219 | 131400 | 10566037150 | 37450 | 37400 | 37450 | 37400 | 607 |
| 333 | 20231219 | 131300 | 10543334600 | 37450 | 37450 | 37500 | 37450 | 187 |
| 334 | 20231219 | 131200 | 10536327050 | 37450 | 37400 | 37500 | 37400 | 567 |
| 335 | 20231219 | 131100 | 10515088500 | 37450 | 37450 | 37450 | 37400 | 543 |
| 336 | 20231219 | 131000 | 10494761800 | 37450 | 37450 | 37450 | 37450 | 136 |
| 337 | 20231219 | 130900 | 10489668600 | 37400 | 37450 | 37450 | 37400 | 469 |
| 338 | 20231219 | 130800 | 10472115300 | 37450 | 37450 | 37450 | 37400 | 131 |
| 339 | 20231219 | 130700 | 10467209600 | 37450 | 37500 | 37500 | 37450 | 364 |
| 340 | 20231219 | 130600 | 10453573800 | 37400 | 37400 | 37400 | 37400 | 122 |
| 341 | 20231219 | 130500 | 10449011000 | 37400 | 37450 | 37500 | 37400 | 1136 |
| 342 | 20231219 | 130400 | 10406457000 | 37500 | 37400 | 37500 | 37400 | 892 |
| 343 | 20231219 | 130300 | 10373092100 | 37400 | 37450 | 37500 | 37400 | 911 |
| 344 | 20231219 | 130200 | 10339000900 | 37500 | 37450 | 37500 | 37450 | 434 |
| 345 | 20231219 | 130100 | 10322747500 | 37450 | 37500 | 37500 | 37450 | 344 |
| 346 | 20231219 | 130000 | 10309849050 | 37550 | 37500 | 37550 | 37500 | 1472 |
| 347 | 20231219 | 125900 | 10254621100 | 37500 | 37450 | 37500 | 37450 | 767 |
| 348 | 20231219 | 125800 | 10225860600 | 37500 | 37450 | 37500 | 37450 | 303 |
| 349 | 20231219 | 125700 | 10214509550 | 37450 | 37500 | 37500 | 37450 | 565 |
| 350 | 20231219 | 125600 | 10193341550 | 37500 | 37450 | 37500 | 37450 | 819 |
| 351 | 20231219 | 125500 | 10162635450 | 37500 | 37500 | 37500 | 37450 | 1635 |
| 352 | 20231219 | 125400 | 10101403450 | 37500 | 37500 | 37500 | 37500 | 619 |
| 353 | 20231219 | 125300 | 10078190950 | 37500 | 37550 | 37550 | 37500 | 702 |
| 354 | 20231219 | 125200 | 10051861250 | 37600 | 37600 | 37600 | 37550 | 412 |
| 355 | 20231219 | 125100 | 10036375850 | 37600 | 37500 | 37600 | 37500 | 812 |
| 356 | 20231219 | 125000 | 10005885800 | 37600 | 37550 | 37600 | 37550 | 164 |
| 357 | 20231219 | 124900 | 9999727550 | 37550 | 37550 | 37550 | 37500 | 563 |
| 358 | 20231219 | 124800 | 9978592400 | 37550 | 37500 | 37550 | 37500 | 770 |
| 359 | 20231219 | 124700 | 9949692300 | 37500 | 37500 | 37550 | 37500 | 505 |
| 360 | 20231219 | 124600 | 9930748800 | 37550 | 37550 | 37550 | 37500 | 1715 |
| 361 | 20231219 | 124500 | 9866350600 | 37550 | 37550 | 37550 | 37550 | 605 |
| 362 | 20231219 | 124400 | 9843632850 | 37550 | 37550 | 37550 | 37550 | 618 |
| 363 | 20231219 | 124300 | 9820426950 | 37600 | 37550 | 37600 | 37550 | 394 |
| 364 | 20231219 | 124200 | 9805632100 | 37550 | 37550 | 37600 | 37550 | 1615 |
| 365 | 20231219 | 124100 | 9744984300 | 37550 | 37600 | 37600 | 37550 | 247 |
| 366 | 20231219 | 124000 | 9735703350 | 37600 | 37600 | 37600 | 37550 | 454 |
| 367 | 20231219 | 123900 | 9718646600 | 37550 | 37600 | 37600 | 37550 | 1144 |
| 368 | 20231219 | 123800 | 9675673600 | 37600 | 37600 | 37600 | 37550 | 390 |
| 369 | 20231219 | 123700 | 9661021000 | 37550 | 37550 | 37600 | 37550 | 470 |
| 370 | 20231219 | 123600 | 9643364950 | 37550 | 37550 | 37550 | 37550 | 201 |
| 371 | 20231219 | 123500 | 9635817400 | 37550 | 37550 | 37550 | 37500 | 462 |
| 372 | 20231219 | 123400 | 9618478000 | 37500 | 37550 | 37550 | 37500 | 1827 |
| 373 | 20231219 | 123300 | 9549922050 | 37550 | 37600 | 37600 | 37550 | 950 |
| 374 | 20231219 | 123200 | 9514244150 | 37550 | 37600 | 37600 | 37500 | 2330 |
| 375 | 20231219 | 123100 | 9426757650 | 37550 | 37650 | 37700 | 37550 | 1781 |
| 376 | 20231219 | 123000 | 9359763750 | 37650 | 37750 | 37800 | 37650 | 3851 |
| 377 | 20231219 | 122900 | 9214498750 | 37750 | 37700 | 37750 | 37600 | 3597 |
| 378 | 20231219 | 122800 | 9078950350 | 37650 | 37600 | 37700 | 37600 | 2613 |
| 379 | 20231219 | 122700 | 8980580350 | 37600 | 37550 | 37600 | 37500 | 1160 |
| 380 | 20231219 | 122600 | 8937002900 | 37550 | 37550 | 37550 | 37500 | 1053 |
| 381 | 20231219 | 122500 | 8897467400 | 37550 | 37500 | 37550 | 37450 | 2963 |
| 382 | 20231219 | 122400 | 8786370500 | 37550 | 37600 | 37600 | 37500 | 1976 |
| 383 | 20231219 | 122300 | 8712101150 | 37600 | 37600 | 37650 | 37550 | 4719 |
| 384 | 20231219 | 122200 | 8534608700 | 37600 | 37500 | 37650 | 37450 | 7306 |
| 385 | 20231219 | 122100 | 8260110250 | 37500 | 37500 | 37550 | 37400 | 989 |
| 386 | 20231219 | 122000 | 8223027550 | 37500 | 37200 | 37600 | 37200 | 23688 |
| 387 | 20231219 | 121900 | 7336926600 | 37200 | 37050 | 37200 | 37000 | 15818 |
| 388 | 20231219 | 121800 | 6749694250 | 37000 | 37000 | 37050 | 37000 | 347 |
| 389 | 20231219 | 121700 | 6736843100 | 37000 | 37000 | 37000 | 37000 | 138 |
| 390 | 20231219 | 121600 | 6731737100 | 37000 | 37000 | 37050 | 36950 | 523 |
| 391 | 20231219 | 121500 | 6712375000 | 37000 | 37050 | 37050 | 37000 | 1024 |
| 392 | 20231219 | 121400 | 6674486950 | 37050 | 37050 | 37050 | 37000 | 4 |
| 393 | 20231219 | 121300 | 6674338800 | 37000 | 37000 | 37000 | 37000 | 181 |
| 394 | 20231219 | 121200 | 6667641800 | 37000 | 37000 | 37050 | 37000 | 139 |
| 395 | 20231219 | 121100 | 6662497800 | 37000 | 37000 | 37000 | 36950 | 809 |
| 396 | 20231219 | 121000 | 6632567500 | 37000 | 37000 | 37000 | 37000 | 158 |
| 397 | 20231219 | 120900 | 6626721500 | 37000 | 37000 | 37000 | 37000 | 119 |
| 398 | 20231219 | 120800 | 6622318500 | 37000 | 37000 | 37000 | 37000 | 360 |
| 399 | 20231219 | 120700 | 6608998500 | 37000 | 37000 | 37000 | 37000 | 251 |
| 400 | 20231219 | 120600 | 6599711500 | 37000 | 37000 | 37000 | 37000 | 234 |
| 401 | 20231219 | 120500 | 6591053500 | 37000 | 37000 | 37000 | 37000 | 364 |
| 402 | 20231219 | 120400 | 6577585500 | 37050 | 37000 | 37050 | 37000 | 119 |
| 403 | 20231219 | 120300 | 6573177000 | 37000 | 37000 | 37000 | 37000 | 146 |
| 404 | 20231219 | 120200 | 6567775000 | 37000 | 37000 | 37000 | 36950 | 323 |
| 405 | 20231219 | 120100 | 6555824050 | 36950 | 36950 | 36950 | 36950 | 498 |
| 406 | 20231219 | 120000 | 6537422950 | 37000 | 36950 | 37000 | 36950 | 79 |
| 407 | 20231219 | 115900 | 6534503250 | 37000 | 37000 | 37000 | 36950 | 293 |
| 408 | 20231219 | 115800 | 6523662400 | 37000 | 37000 | 37000 | 36950 | 31 |
| 409 | 20231219 | 115700 | 6522515450 | 37000 | 36950 | 37000 | 36950 | 152 |
| 410 | 20231219 | 115600 | 6516894500 | 37000 | 36950 | 37000 | 36950 | 56 |
| 411 | 20231219 | 115500 | 6514824500 | 37000 | 37000 | 37000 | 37000 | 114 |
| 412 | 20231219 | 115400 | 6510606500 | 37000 | 37000 | 37000 | 36950 | 254 |
| 413 | 20231219 | 115300 | 6501208600 | 36950 | 37000 | 37050 | 36950 | 264 |
| 414 | 20231219 | 115200 | 6491443500 | 37000 | 37000 | 37000 | 36950 | 222 |
| 415 | 20231219 | 115100 | 6483229550 | 37000 | 37000 | 37000 | 37000 | 460 |
| 416 | 20231219 | 115000 | 6466209550 | 37000 | 37050 | 37050 | 37000 | 81 |
| 417 | 20231219 | 114900 | 6463212500 | 37050 | 37000 | 37050 | 37000 | 282 |
| 418 | 20231219 | 114800 | 6452777450 | 37000 | 37050 | 37050 | 37000 | 109 |
| 419 | 20231219 | 114700 | 6448742450 | 37050 | 37000 | 37050 | 37000 | 113 |
| 420 | 20231219 | 114600 | 6444561400 | 37000 | 37000 | 37000 | 36950 | 391 |
| 421 | 20231219 | 114500 | 6430094450 | 37000 | 37000 | 37000 | 37000 | 480 |
| 422 | 20231219 | 114400 | 6412334450 | 37000 | 37000 | 37000 | 37000 | 58 |
| 423 | 20231219 | 114300 | 6410188450 | 37000 | 37000 | 37000 | 37000 | 98 |
| 424 | 20231219 | 114200 | 6406562450 | 37000 | 37000 | 37050 | 37000 | 78 |
| 425 | 20231219 | 114100 | 6403675550 | 37000 | 37000 | 37000 | 37000 | 172 |
| 426 | 20231219 | 114000 | 6397311550 | 37000 | 37000 | 37000 | 37000 | 224 |
| 427 | 20231219 | 113900 | 6389023550 | 37000 | 37000 | 37000 | 37000 | 311 |
| 428 | 20231219 | 113800 | 6377516550 | 37000 | 37000 | 37000 | 37000 | 637 |
| 429 | 20231219 | 113700 | 6353947550 | 37000 | 37000 | 37050 | 37000 | 271 |
| 430 | 20231219 | 113600 | 6343920450 | 37000 | 37000 | 37000 | 37000 | 1262 |
| 431 | 20231219 | 113500 | 6297226450 | 37000 | 37050 | 37050 | 37000 | 7 |
| 432 | 20231219 | 113400 | 6296967200 | 37050 | 37000 | 37050 | 37000 | 21 |
| 433 | 20231219 | 113300 | 6296190050 | 37000 | 37000 | 37050 | 37000 | 1632 |
| 434 | 20231219 | 113200 | 6235804000 | 37050 | 37000 | 37050 | 37000 | 34 |
| 435 | 20231219 | 113100 | 6234544450 | 37000 | 37050 | 37050 | 37000 | 283 |
| 436 | 20231219 | 113000 | 6224059800 | 37000 | 37000 | 37000 | 37000 | 44 |
| 437 | 20231219 | 112900 | 6222431800 | 37050 | 37000 | 37050 | 37000 | 32 |
| 438 | 20231219 | 112800 | 6221246350 | 37000 | 37050 | 37050 | 37000 | 8 |
| 439 | 20231219 | 112700 | 6220950250 | 37000 | 37000 | 37050 | 37000 | 342 |
| 440 | 20231219 | 112600 | 6208295600 | 37050 | 37050 | 37050 | 37050 | 11 |
| 441 | 20231219 | 112500 | 6207888050 | 37000 | 37000 | 37050 | 37000 | 149 |
| 442 | 20231219 | 112400 | 6202374700 | 37000 | 37000 | 37000 | 37000 | 66 |
| 443 | 20231219 | 112300 | 6199932700 | 37050 | 37000 | 37050 | 37000 | 3 |
| 444 | 20231219 | 112200 | 6199821650 | 37000 | 37000 | 37050 | 37000 | 240 |
| 445 | 20231219 | 112100 | 6190941400 | 37000 | 37000 | 37000 | 37000 | 149 |
| 446 | 20231219 | 112000 | 6185428400 | 37050 | 37000 | 37050 | 37000 | 28 |
| 447 | 20231219 | 111900 | 6184391050 | 37000 | 37050 | 37050 | 37000 | 216 |
| 448 | 20231219 | 111800 | 6176398750 | 37000 | 36950 | 37000 | 36950 | 507 |
| 449 | 20231219 | 111700 | 6157641650 | 37000 | 37050 | 37050 | 37000 | 233 |
| 450 | 20231219 | 111600 | 6149019350 | 37050 | 37000 | 37050 | 37000 | 1488 |
| 451 | 20231219 | 111500 | 6093961750 | 37000 | 37050 | 37050 | 37000 | 239 |
| 452 | 20231219 | 111400 | 6085108700 | 37050 | 37050 | 37050 | 37000 | 302 |
| 453 | 20231219 | 111300 | 6073924750 | 37050 | 37050 | 37050 | 37000 | 740 |
| 454 | 20231219 | 111200 | 6046515750 | 37050 | 37000 | 37100 | 37000 | 168 |
| 455 | 20231219 | 111100 | 6040293200 | 37050 | 37050 | 37050 | 37000 | 288 |
| 456 | 20231219 | 111000 | 6029627750 | 37100 | 37000 | 37100 | 37000 | 114 |
| 457 | 20231219 | 110900 | 6025403850 | 37000 | 37050 | 37050 | 37000 | 292 |
| 458 | 20231219 | 110800 | 6014596650 | 37050 | 37100 | 37100 | 37000 | 405 |
| 459 | 20231219 | 110700 | 5999605300 | 37050 | 37100 | 37100 | 37050 | 1043 |
| 460 | 20231219 | 110600 | 5960961950 | 37050 | 37100 | 37150 | 37050 | 654 |
| 461 | 20231219 | 110500 | 5936698350 | 37150 | 37150 | 37150 | 37100 | 36 |
| 462 | 20231219 | 110400 | 5935361500 | 37100 | 37100 | 37150 | 37100 | 144 |
| 463 | 20231219 | 110300 | 5930019050 | 37150 | 37100 | 37150 | 37100 | 258 |
| 464 | 20231219 | 110200 | 5920446650 | 37100 | 37100 | 37150 | 37100 | 677 |
| 465 | 20231219 | 110100 | 5895329900 | 37100 | 37150 | 37150 | 37050 | 203 |
| 466 | 20231219 | 110000 | 5887798600 | 37100 | 37100 | 37100 | 37100 | 857 |
| 467 | 20231219 | 105900 | 5856003900 | 37100 | 37100 | 37150 | 37100 | 186 |
| 468 | 20231219 | 105800 | 5849103000 | 37100 | 37100 | 37100 | 37100 | 83 |
| 469 | 20231219 | 105700 | 5846023700 | 37100 | 37100 | 37100 | 37100 | 150 |
| 470 | 20231219 | 105600 | 5840458700 | 37100 | 37100 | 37150 | 37100 | 143 |
| 471 | 20231219 | 105500 | 5835151850 | 37100 | 37100 | 37150 | 37100 | 324 |
| 472 | 20231219 | 105400 | 5823131200 | 37100 | 37150 | 37150 | 37050 | 66 |
| 473 | 20231219 | 105300 | 5820682450 | 37100 | 37100 | 37150 | 37100 | 2782 |
| 474 | 20231219 | 105200 | 5717469650 | 37100 | 37000 | 37100 | 37000 | 122 |
| 475 | 20231219 | 105100 | 5712949100 | 37050 | 37050 | 37050 | 37050 | 424 |
| 476 | 20231219 | 105000 | 5697239900 | 37050 | 37050 | 37050 | 37050 | 262 |
| 477 | 20231219 | 104900 | 5687532800 | 37050 | 37050 | 37050 | 37000 | 659 |
| 478 | 20231219 | 104800 | 5663122800 | 37050 | 37050 | 37050 | 37050 | 214 |
| 479 | 20231219 | 104700 | 5655194100 | 37050 | 37050 | 37050 | 37000 | 901 |
| 480 | 20231219 | 104600 | 5621812100 | 37000 | 37000 | 37050 | 37000 | 111 |
| 481 | 20231219 | 104500 | 5617705050 | 37000 | 37050 | 37050 | 37000 | 278 |
| 482 | 20231219 | 104400 | 5607416250 | 37000 | 37000 | 37050 | 36950 | 512 |
| 483 | 20231219 | 104300 | 5588474550 | 37000 | 37000 | 37050 | 36950 | 235 |
| 484 | 20231219 | 104200 | 5579777050 | 37000 | 37000 | 37050 | 37000 | 316 |
| 485 | 20231219 | 104100 | 5568084150 | 37000 | 37000 | 37000 | 36950 | 424 |
| 486 | 20231219 | 104000 | 5552396200 | 37050 | 37000 | 37050 | 36950 | 649 |
| 487 | 20231219 | 103900 | 5528393050 | 37000 | 36950 | 37000 | 36950 | 1546 |
| 488 | 20231219 | 103800 | 5471265250 | 36950 | 37000 | 37000 | 36950 | 897 |
| 489 | 20231219 | 103700 | 5438107150 | 37000 | 36950 | 37000 | 36950 | 389 |
| 490 | 20231219 | 103600 | 5423721900 | 36950 | 36950 | 37000 | 36950 | 149 |
| 491 | 20231219 | 103500 | 5418213500 | 37000 | 37000 | 37000 | 37000 | 521 |
| 492 | 20231219 | 103400 | 5398936500 | 37000 | 37050 | 37100 | 37000 | 5970 |
| 493 | 20231219 | 103300 | 5177838550 | 37100 | 37100 | 37100 | 37050 | 724 |
| 494 | 20231219 | 103200 | 5150984350 | 37100 | 37100 | 37100 | 37050 | 498 |
| 495 | 20231219 | 103100 | 5132527700 | 37050 | 37050 | 37150 | 37050 | 760 |
| 496 | 20231219 | 103000 | 5104355000 | 37050 | 37100 | 37150 | 37050 | 415 |
| 497 | 20231219 | 102900 | 5088954500 | 37150 | 37200 | 37200 | 37100 | 1715 |
| 498 | 20231219 | 102800 | 5025288300 | 37200 | 37200 | 37200 | 37150 | 49 |
| 499 | 20231219 | 102700 | 5023466300 | 37200 | 37150 | 37200 | 37100 | 1345 |
| 500 | 20231219 | 102600 | 4973500850 | 37150 | 37150 | 37150 | 37100 | 86 |
| 501 | 20231219 | 102500 | 4970306200 | 37100 | 37100 | 37150 | 37100 | 736 |
| 502 | 20231219 | 102400 | 4942990700 | 37100 | 37150 | 37150 | 37100 | 175 |
| 503 | 20231219 | 102300 | 4936494050 | 37150 | 37150 | 37150 | 37100 | 1533 |
| 504 | 20231219 | 102200 | 4879595400 | 37150 | 37200 | 37200 | 37150 | 677 |
| 505 | 20231219 | 102100 | 4854420400 | 37050 | 37200 | 37250 | 37050 | 4854 |
| 506 | 20231219 | 102000 | 4674097700 | 37200 | 37150 | 37250 | 37150 | 2949 |
| 507 | 20231219 | 101900 | 4564398500 | 37150 | 37150 | 37200 | 37150 | 162 |
| 508 | 20231219 | 101800 | 4558380000 | 37150 | 37150 | 37200 | 37100 | 877 |
| 509 | 20231219 | 101700 | 4525798750 | 37150 | 37150 | 37150 | 37050 | 1004 |
| 510 | 20231219 | 101600 | 4488506150 | 37150 | 37200 | 37200 | 37100 | 2227 |
| 511 | 20231219 | 101500 | 4405808850 | 37150 | 37100 | 37200 | 37100 | 3608 |
| 512 | 20231219 | 101400 | 4271768700 | 37100 | 37100 | 37150 | 37050 | 1738 |
| 513 | 20231219 | 101300 | 4207294100 | 37050 | 37050 | 37100 | 37000 | 1719 |
| 514 | 20231219 | 101200 | 4143602150 | 37050 | 37100 | 37100 | 37050 | 1311 |
| 515 | 20231219 | 101100 | 4094971500 | 37050 | 37050 | 37100 | 37050 | 671 |
| 516 | 20231219 | 101000 | 4070109250 | 37050 | 37050 | 37100 | 37000 | 788 |
| 517 | 20231219 | 100900 | 4040888800 | 37000 | 36950 | 37050 | 36950 | 5739 |
| 518 | 20231219 | 100800 | 3828507800 | 37000 | 36950 | 37000 | 36900 | 125 |
| 519 | 20231219 | 100700 | 3823883300 | 36950 | 36950 | 37000 | 36950 | 652 |
| 520 | 20231219 | 100600 | 3799790900 | 36950 | 36950 | 36950 | 36900 | 434 |
| 521 | 20231219 | 100500 | 3783761250 | 36900 | 36950 | 36950 | 36900 | 687 |
| 522 | 20231219 | 100400 | 3758376650 | 36950 | 36950 | 37000 | 36950 | 852 |
| 523 | 20231219 | 100300 | 3726895200 | 36950 | 37000 | 37000 | 36950 | 312 |
| 524 | 20231219 | 100200 | 3715366650 | 36950 | 36950 | 37000 | 36950 | 344 |
| 525 | 20231219 | 100100 | 3702655500 | 36950 | 36900 | 37000 | 36850 | 1900 |
| 526 | 20231219 | 100000 | 3632436600 | 36900 | 36850 | 36900 | 36800 | 1339 |
| 527 | 20231219 | 095900 | 3583076200 | 36800 | 36850 | 36900 | 36800 | 930 |
| 528 | 20231219 | 095800 | 3548847600 | 36850 | 36850 | 36900 | 36800 | 321 |
| 529 | 20231219 | 095700 | 3537013900 | 36900 | 36850 | 36900 | 36800 | 216 |
| 530 | 20231219 | 095600 | 3529054150 | 36850 | 36850 | 36850 | 36800 | 1423 |
| 531 | 20231219 | 095500 | 3476675500 | 36850 | 36850 | 36950 | 36800 | 1960 |
| 532 | 20231219 | 095400 | 3404475250 | 36850 | 36950 | 36950 | 36850 | 5304 |
| 533 | 20231219 | 095300 | 3208707250 | 36950 | 37000 | 37000 | 36950 | 778 |
| 534 | 20231219 | 095200 | 3179948800 | 37000 | 37000 | 37000 | 36950 | 477 |
| 535 | 20231219 | 095100 | 3162307950 | 37000 | 36950 | 37000 | 36950 | 1131 |
| 536 | 20231219 | 095000 | 3120464600 | 36950 | 36950 | 37000 | 36950 | 330 |
| 537 | 20231219 | 094900 | 3108263300 | 36950 | 36950 | 37000 | 36950 | 256 |
| 538 | 20231219 | 094800 | 3098801000 | 36950 | 36950 | 37000 | 36950 | 1155 |
| 539 | 20231219 | 094700 | 3056123700 | 36950 | 36950 | 37000 | 36950 | 280 |
| 540 | 20231219 | 094600 | 3045773000 | 36950 | 37000 | 37000 | 36950 | 203 |
| 541 | 20231219 | 094500 | 3038267900 | 36950 | 36950 | 37000 | 36950 | 214 |
| 542 | 20231219 | 094400 | 3030359900 | 36950 | 36900 | 36950 | 36900 | 326 |
| 543 | 20231219 | 094300 | 3018317800 | 36900 | 37000 | 37000 | 36900 | 541 |
| 544 | 20231219 | 094200 | 2998330950 | 37000 | 37050 | 37050 | 36900 | 1095 |
| 545 | 20231219 | 094100 | 2957819050 | 37050 | 37000 | 37050 | 37000 | 1175 |
| 546 | 20231219 | 094000 | 2914327400 | 37000 | 37050 | 37100 | 36850 | 4174 |
| 547 | 20231219 | 093900 | 2759936250 | 37050 | 37000 | 37050 | 36950 | 1314 |
| 548 | 20231219 | 093800 | 2711302700 | 37000 | 37000 | 37050 | 37000 | 1090 |
| 549 | 20231219 | 093700 | 2670970150 | 37000 | 37050 | 37050 | 36950 | 1656 |
| 550 | 20231219 | 093600 | 2609695200 | 37050 | 36950 | 37050 | 36950 | 2014 |
| 551 | 20231219 | 093500 | 2535178250 | 37000 | 36850 | 37000 | 36800 | 4115 |
| 552 | 20231219 | 093400 | 2383227400 | 36800 | 36800 | 36850 | 36750 | 365 |
| 553 | 20231219 | 093300 | 2369788350 | 36800 | 36800 | 36800 | 36750 | 534 |
| 554 | 20231219 | 093200 | 2350149150 | 36800 | 36750 | 36850 | 36750 | 524 |
| 555 | 20231219 | 093100 | 2330844700 | 36700 | 36800 | 36850 | 36650 | 2142 |
| 556 | 20231219 | 093000 | 2252060200 | 36800 | 36650 | 36800 | 36650 | 1093 |
| 557 | 20231219 | 092900 | 2211897800 | 36650 | 36650 | 36750 | 36550 | 1749 |
| 558 | 20231219 | 092800 | 2147851550 | 36650 | 36550 | 36650 | 36500 | 1175 |
| 559 | 20231219 | 092700 | 2104873350 | 36500 | 36600 | 36600 | 36500 | 1729 |
| 560 | 20231219 | 092600 | 2041682150 | 36600 | 36600 | 36600 | 36550 | 518 |
| 561 | 20231219 | 092500 | 2022734900 | 36600 | 36550 | 36650 | 36550 | 688 |
| 562 | 20231219 | 092400 | 1997546650 | 36550 | 36600 | 36650 | 36550 | 1093 |
| 563 | 20231219 | 092300 | 1957527450 | 36600 | 36400 | 36600 | 36400 | 1187 |
| 564 | 20231219 | 092200 | 1914194250 | 36300 | 36300 | 36350 | 36300 | 897 |
| 565 | 20231219 | 092100 | 1881627150 | 36350 | 36400 | 36400 | 36350 | 464 |
| 566 | 20231219 | 092000 | 1864759600 | 36400 | 36400 | 36500 | 36400 | 732 |
| 567 | 20231219 | 091900 | 1838112400 | 36400 | 36500 | 36500 | 36300 | 710 |
| 568 | 20231219 | 091800 | 1812299800 | 36300 | 36550 | 36550 | 36300 | 1370 |
| 569 | 20231219 | 091700 | 1762405100 | 36550 | 36450 | 36600 | 36350 | 1185 |
| 570 | 20231219 | 091600 | 1719172350 | 36450 | 36250 | 36450 | 36250 | 2056 |
| 571 | 20231219 | 091500 | 1644517150 | 36250 | 36150 | 36250 | 36100 | 2778 |
| 572 | 20231219 | 091400 | 1543943800 | 36150 | 36250 | 36250 | 36100 | 3099 |
| 573 | 20231219 | 091300 | 1431848550 | 36250 | 36250 | 36250 | 36200 | 905 |
| 574 | 20231219 | 091200 | 1399081600 | 36250 | 36250 | 36300 | 36200 | 1359 |
| 575 | 20231219 | 091100 | 1349808850 | 36250 | 36250 | 36300 | 36250 | 945 |
| 576 | 20231219 | 091000 | 1315543350 | 36300 | 36300 | 36300 | 36250 | 1122 |
| 577 | 20231219 | 090900 | 1274847000 | 36300 | 36400 | 36400 | 36300 | 3454 |
| 578 | 20231219 | 090800 | 1149380250 | 36400 | 36500 | 36500 | 36350 | 2843 |
| 579 | 20231219 | 090700 | 1045820750 | 36500 | 36450 | 36550 | 36450 | 1321 |
| 580 | 20231219 | 090600 | 997603000 | 36450 | 36300 | 36450 | 36300 | 1103 |
| 581 | 20231219 | 090500 | 957494450 | 36300 | 36350 | 36400 | 36300 | 2456 |
| 582 | 20231219 | 090400 | 868221200 | 36350 | 36500 | 36500 | 36350 | 1650 |
| 583 | 20231219 | 090300 | 808184350 | 36350 | 36400 | 36500 | 36300 | 3546 |
| 584 | 20231219 | 090200 | 679220900 | 36400 | 36650 | 36650 | 36300 | 4229 |
| 585 | 20231219 | 090100 | 525266550 | 36650 | 36800 | 36900 | 36600 | 2549 |
| 586 | 20231219 | 090000 | 431698450 | 36900 | 37000 | 37050 | 36650 | 11479 |