32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 3 | 20231220 | 184300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20231220 | 184200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20231220 | 184100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20231220 | 184000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20231220 | 183900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20231220 | 183800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20231220 | 183700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20231220 | 183600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20231220 | 183500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20231220 | 183400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20231220 | 183300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20231220 | 183200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20231220 | 183100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20231220 | 183000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20231220 | 182900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20231220 | 182800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20231220 | 182700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20231220 | 182600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20231220 | 182500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20231220 | 182400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20231220 | 182300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20231220 | 182200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20231220 | 182100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20231220 | 182000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20231220 | 181900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20231220 | 181800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20231220 | 181700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20231220 | 181600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20231220 | 181500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20231220 | 181400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 33 | 20231220 | 181300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20231220 | 181200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20231220 | 181100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20231220 | 181000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20231220 | 180900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20231220 | 180800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20231220 | 180700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20231220 | 180600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20231220 | 180500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20231220 | 180400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20231220 | 180300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20231220 | 180200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20231220 | 180100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20231220 | 180000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20231220 | 175900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20231220 | 175800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20231220 | 175700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20231220 | 175600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20231220 | 175500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20231220 | 175400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20231220 | 175300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20231220 | 175200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20231220 | 175100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20231220 | 175000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20231220 | 174900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20231220 | 174800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20231220 | 174700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20231220 | 174600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20231220 | 174500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20231220 | 174400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 63 | 20231220 | 174300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20231220 | 174200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20231220 | 174100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20231220 | 174000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20231220 | 173900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20231220 | 173800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20231220 | 173700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20231220 | 173600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20231220 | 173500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20231220 | 173400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20231220 | 173300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20231220 | 173200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20231220 | 173100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20231220 | 173000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20231220 | 172900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20231220 | 172800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20231220 | 172700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20231220 | 172600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20231220 | 172500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20231220 | 172400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20231220 | 172300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20231220 | 172200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20231220 | 172100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20231220 | 172000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20231220 | 171900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20231220 | 171800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20231220 | 171700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20231220 | 171600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20231220 | 171500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20231220 | 171400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 93 | 20231220 | 171300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20231220 | 171200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20231220 | 171100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20231220 | 171000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20231220 | 170900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20231220 | 170800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20231220 | 170700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20231220 | 170600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20231220 | 170500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20231220 | 170400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20231220 | 170300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20231220 | 170200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20231220 | 170100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20231220 | 170000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20231220 | 165900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20231220 | 165800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20231220 | 165700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20231220 | 165600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20231220 | 165500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20231220 | 165400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20231220 | 165300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20231220 | 165200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20231220 | 165100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20231220 | 165000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20231220 | 164900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20231220 | 164800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20231220 | 164700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20231220 | 164600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20231220 | 164500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20231220 | 164400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 123 | 20231220 | 164300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20231220 | 164200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20231220 | 164100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20231220 | 164000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20231220 | 163900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20231220 | 163800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20231220 | 163700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20231220 | 163600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20231220 | 163500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20231220 | 163400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20231220 | 163300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20231220 | 163200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20231220 | 163100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20231220 | 163000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20231220 | 162900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20231220 | 162800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20231220 | 162700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20231220 | 162600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20231220 | 162500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20231220 | 162400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20231220 | 162300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20231220 | 162200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20231220 | 162100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20231220 | 162000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20231220 | 161900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20231220 | 161800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20231220 | 161700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20231220 | 161600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20231220 | 161500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20231220 | 161400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 153 | 20231220 | 161300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20231220 | 161200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20231220 | 161100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20231220 | 161000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20231220 | 160900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20231220 | 160800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20231220 | 160700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20231220 | 160600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20231220 | 160500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20231220 | 160400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20231220 | 160300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20231220 | 160200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20231220 | 160100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20231220 | 160000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20231220 | 155900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20231220 | 155800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20231220 | 155700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20231220 | 155600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20231220 | 155500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20231220 | 155400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20231220 | 155300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20231220 | 155200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20231220 | 155100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20231220 | 155000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20231220 | 154900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20231220 | 154800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20231220 | 154700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20231220 | 154600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20231220 | 154500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20231220 | 154400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 183 | 20231220 | 154300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20231220 | 154200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20231220 | 154100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20231220 | 154000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20231220 | 153900 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20231220 | 153800 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20231220 | 153700 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20231220 | 153600 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20231220 | 153500 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20231220 | 153400 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20231220 | 153300 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20231220 | 153200 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20231220 | 153100 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20231220 | 153000 | 44462206750 | 39650 | 39650 | 39650 | 39650 | 24569 |
| 197 | 20231220 | 152900 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20231220 | 152800 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20231220 | 152700 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20231220 | 152600 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20231220 | 152500 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20231220 | 152400 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20231220 | 152300 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20231220 | 152200 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20231220 | 152100 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20231220 | 152000 | 43488045900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20231220 | 151900 | 43488045900 | 39650 | 39750 | 39850 | 39600 | 7187 |
| 208 | 20231220 | 151800 | 43202877400 | 39700 | 39750 | 39900 | 39550 | 7299 |
| 209 | 20231220 | 151700 | 42912730800 | 39750 | 39700 | 39800 | 39600 | 4318 |
| 210 | 20231220 | 151600 | 42741364750 | 39650 | 39600 | 39700 | 39500 | 4828 |
| 211 | 20231220 | 151500 | 42550230450 | 39600 | 39800 | 39850 | 39600 | 5625 |
| 212 | 20231220 | 151400 | 42326749000 | 39800 | 39850 | 39900 | 39750 | 6284 |
| 213 | 20231220 | 151300 | 42076513750 | 39900 | 39550 | 39900 | 39350 | 12609 |
| 214 | 20231220 | 151200 | 41577180700 | 39450 | 39650 | 39700 | 39350 | 16864 |
| 215 | 20231220 | 151100 | 40910813950 | 39700 | 39750 | 39800 | 39550 | 7060 |
| 216 | 20231220 | 151000 | 40630778250 | 39600 | 40000 | 40000 | 39500 | 22537 |
| 217 | 20231220 | 150900 | 39736726750 | 39950 | 40100 | 40200 | 39850 | 9182 |
| 218 | 20231220 | 150800 | 39369098200 | 40100 | 40000 | 40200 | 39950 | 9387 |
| 219 | 20231220 | 150700 | 38992946950 | 40000 | 40100 | 40250 | 39900 | 15342 |
| 220 | 20231220 | 150600 | 38377803050 | 40150 | 39850 | 40150 | 39800 | 18854 |
| 221 | 20231220 | 150500 | 37623393700 | 39800 | 39950 | 40000 | 39750 | 20462 |
| 222 | 20231220 | 150400 | 36807702800 | 39950 | 40250 | 40300 | 39900 | 28981 |
| 223 | 20231220 | 150300 | 35646792350 | 40250 | 40500 | 40500 | 40100 | 28790 |
| 224 | 20231220 | 150200 | 34487141050 | 40500 | 40550 | 40600 | 40350 | 19587 |
| 225 | 20231220 | 150100 | 33694008450 | 40550 | 40550 | 40800 | 40400 | 29527 |
| 226 | 20231220 | 150000 | 32495783300 | 40550 | 41050 | 41900 | 40200 | 88363 |
| 227 | 20231220 | 145900 | 28876764650 | 40950 | 40800 | 41800 | 40250 | 119398 |
| 228 | 20231220 | 145800 | 23978184000 | 40850 | 41050 | 41100 | 39750 | 102162 |
| 229 | 20231220 | 145700 | 19830821400 | 41000 | 38750 | 41500 | 38700 | 138971 |
| 230 | 20231220 | 145600 | 14237030500 | 38700 | 38550 | 38700 | 38550 | 619 |
| 231 | 20231220 | 145500 | 14213104200 | 38550 | 38450 | 38550 | 38450 | 860 |
| 232 | 20231220 | 145400 | 14180004200 | 38500 | 38500 | 38500 | 38450 | 271 |
| 233 | 20231220 | 145300 | 14169580450 | 38500 | 38500 | 38500 | 38500 | 145 |
| 234 | 20231220 | 145200 | 14163997950 | 38500 | 38500 | 38550 | 38450 | 752 |
| 235 | 20231220 | 145100 | 14135063850 | 38500 | 38500 | 38500 | 38500 | 126 |
| 236 | 20231220 | 145000 | 14130212850 | 38500 | 38500 | 38550 | 38500 | 206 |
| 237 | 20231220 | 144900 | 14122278250 | 38600 | 38700 | 38700 | 38500 | 606 |
| 238 | 20231220 | 144800 | 14098917800 | 38600 | 38650 | 38800 | 38600 | 628 |
| 239 | 20231220 | 144700 | 14074644000 | 38800 | 38750 | 38850 | 38650 | 297 |
| 240 | 20231220 | 144600 | 14063154150 | 38950 | 38500 | 39000 | 38450 | 8524 |
| 241 | 20231220 | 144500 | 13732738700 | 38500 | 38500 | 38500 | 38450 | 937 |
| 242 | 20231220 | 144400 | 13696709100 | 38500 | 38500 | 38500 | 38450 | 331 |
| 243 | 20231220 | 144300 | 13683970900 | 38500 | 38550 | 38550 | 38450 | 77 |
| 244 | 20231220 | 144200 | 13681004700 | 38450 | 38550 | 38550 | 38450 | 2776 |
| 245 | 20231220 | 144100 | 13574099500 | 38550 | 38500 | 38550 | 38450 | 880 |
| 246 | 20231220 | 144000 | 13540227150 | 38500 | 38450 | 38500 | 38450 | 131 |
| 247 | 20231220 | 143900 | 13535190000 | 38450 | 38450 | 38450 | 38400 | 506 |
| 248 | 20231220 | 143800 | 13515742650 | 38450 | 38450 | 38450 | 38400 | 332 |
| 249 | 20231220 | 143700 | 13502977500 | 38450 | 38450 | 38500 | 38400 | 436 |
| 250 | 20231220 | 143600 | 13486224400 | 38450 | 38450 | 38500 | 38400 | 1284 |
| 251 | 20231220 | 143500 | 13436884450 | 38450 | 38550 | 38550 | 38450 | 1088 |
| 252 | 20231220 | 143400 | 13394988700 | 38550 | 38550 | 38600 | 38550 | 47 |
| 253 | 20231220 | 143300 | 13393176800 | 38550 | 38700 | 38700 | 38500 | 9676 |
| 254 | 20231220 | 143200 | 13019777900 | 38600 | 38650 | 38650 | 38600 | 266 |
| 255 | 20231220 | 143100 | 13009499100 | 38650 | 38600 | 38650 | 38600 | 423 |
| 256 | 20231220 | 143000 | 12993169250 | 38600 | 38650 | 38650 | 38600 | 822 |
| 257 | 20231220 | 142900 | 12961431850 | 38600 | 38600 | 38700 | 38600 | 624 |
| 258 | 20231220 | 142800 | 12937315450 | 38650 | 38650 | 38650 | 38600 | 1576 |
| 259 | 20231220 | 142700 | 12876471650 | 38650 | 38700 | 38700 | 38650 | 762 |
| 260 | 20231220 | 142600 | 12847019200 | 38700 | 38700 | 38750 | 38700 | 135 |
| 261 | 20231220 | 142500 | 12841793600 | 38700 | 38700 | 38700 | 38650 | 170 |
| 262 | 20231220 | 142400 | 12835214650 | 38700 | 38700 | 38700 | 38650 | 202 |
| 263 | 20231220 | 142300 | 12827400750 | 38650 | 38650 | 38650 | 38650 | 166 |
| 264 | 20231220 | 142200 | 12820984850 | 38700 | 38700 | 38700 | 38650 | 212 |
| 265 | 20231220 | 142100 | 12812782450 | 38700 | 38700 | 38700 | 38700 | 64 |
| 266 | 20231220 | 142000 | 12810305650 | 38650 | 38700 | 38700 | 38600 | 1546 |
| 267 | 20231220 | 141900 | 12750544800 | 38750 | 38700 | 38750 | 38700 | 426 |
| 268 | 20231220 | 141800 | 12734045950 | 38750 | 38750 | 38750 | 38700 | 1259 |
| 269 | 20231220 | 141700 | 12685267550 | 38800 | 38800 | 38800 | 38750 | 223 |
| 270 | 20231220 | 141600 | 12676616700 | 38800 | 38800 | 38800 | 38750 | 113 |
| 271 | 20231220 | 141500 | 12672233050 | 38750 | 38750 | 38800 | 38750 | 344 |
| 272 | 20231220 | 141400 | 12658901000 | 38700 | 38750 | 38750 | 38700 | 266 |
| 273 | 20231220 | 141300 | 12648599150 | 38700 | 38700 | 38750 | 38700 | 412 |
| 274 | 20231220 | 141200 | 12632644400 | 38750 | 38700 | 38750 | 38700 | 346 |
| 275 | 20231220 | 141100 | 12619237650 | 38750 | 38750 | 38750 | 38700 | 252 |
| 276 | 20231220 | 141000 | 12609474800 | 38750 | 38700 | 38750 | 38700 | 215 |
| 277 | 20231220 | 140900 | 12601152800 | 38700 | 38750 | 38750 | 38700 | 450 |
| 278 | 20231220 | 140800 | 12583728350 | 38700 | 38750 | 38750 | 38700 | 259 |
| 279 | 20231220 | 140700 | 12573692150 | 38750 | 38750 | 38750 | 38750 | 331 |
| 280 | 20231220 | 140600 | 12560865900 | 38750 | 38750 | 38750 | 38700 | 245 |
| 281 | 20231220 | 140500 | 12551374350 | 38750 | 38750 | 38800 | 38700 | 1004 |
| 282 | 20231220 | 140400 | 12512512650 | 38750 | 38700 | 38750 | 38700 | 522 |
| 283 | 20231220 | 140300 | 12492285650 | 38750 | 38750 | 38750 | 38700 | 137 |
| 284 | 20231220 | 140200 | 12486979250 | 38750 | 38750 | 38750 | 38700 | 312 |
| 285 | 20231220 | 140100 | 12474893300 | 38750 | 38750 | 38750 | 38700 | 73 |
| 286 | 20231220 | 140000 | 12472065150 | 38750 | 38700 | 38750 | 38700 | 439 |
| 287 | 20231220 | 135900 | 12455062200 | 38700 | 38700 | 38750 | 38650 | 206 |
| 288 | 20231220 | 135800 | 12447092900 | 38700 | 38700 | 38700 | 38650 | 306 |
| 289 | 20231220 | 135700 | 12435257900 | 38700 | 38700 | 38750 | 38650 | 466 |
| 290 | 20231220 | 135600 | 12417242200 | 38750 | 38700 | 38800 | 38700 | 241 |
| 291 | 20231220 | 135500 | 12407905700 | 38700 | 38700 | 38700 | 38650 | 373 |
| 292 | 20231220 | 135400 | 12393479250 | 38650 | 38750 | 38750 | 38650 | 1344 |
| 293 | 20231220 | 135300 | 12341467700 | 38700 | 38750 | 38800 | 38700 | 1218 |
| 294 | 20231220 | 135200 | 12294273300 | 38700 | 38700 | 38750 | 38700 | 380 |
| 295 | 20231220 | 135100 | 12279562550 | 38750 | 38750 | 38750 | 38700 | 1793 |
| 296 | 20231220 | 135000 | 12210087050 | 38800 | 38750 | 38800 | 38750 | 270 |
| 297 | 20231220 | 134900 | 12199611300 | 38800 | 38800 | 38800 | 38750 | 225 |
| 298 | 20231220 | 134800 | 12190882100 | 38800 | 38800 | 38800 | 38750 | 233 |
| 299 | 20231220 | 134700 | 12181847200 | 38800 | 38700 | 38800 | 38700 | 1439 |
| 300 | 20231220 | 134600 | 12126109650 | 38700 | 38750 | 38750 | 38700 | 254 |
| 301 | 20231220 | 134500 | 12116278850 | 38750 | 38800 | 38800 | 38700 | 315 |
| 302 | 20231220 | 134400 | 12104074200 | 38800 | 38750 | 38800 | 38700 | 324 |
| 303 | 20231220 | 134300 | 12091514150 | 38800 | 38750 | 38800 | 38700 | 696 |
| 304 | 20231220 | 134200 | 12064531600 | 38750 | 38650 | 38750 | 38650 | 700 |
| 305 | 20231220 | 134100 | 12037422550 | 38650 | 38750 | 38750 | 38650 | 2125 |
| 306 | 20231220 | 134000 | 11955086850 | 38800 | 38700 | 38800 | 38650 | 1899 |
| 307 | 20231220 | 133900 | 11881536050 | 38700 | 38650 | 38700 | 38600 | 478 |
| 308 | 20231220 | 133800 | 11863062500 | 38650 | 38600 | 38650 | 38550 | 76 |
| 309 | 20231220 | 133700 | 11860129150 | 38600 | 38600 | 38650 | 38600 | 239 |
| 310 | 20231220 | 133600 | 11850903500 | 38650 | 38600 | 38750 | 38500 | 6154 |
| 311 | 20231220 | 133500 | 11613500050 | 38600 | 38550 | 38650 | 38550 | 895 |
| 312 | 20231220 | 133400 | 11578964050 | 38550 | 38600 | 38600 | 38500 | 1305 |
| 313 | 20231220 | 133300 | 11528682500 | 38550 | 38650 | 38650 | 38550 | 1847 |
| 314 | 20231220 | 133200 | 11457368800 | 38650 | 38750 | 38750 | 38650 | 559 |
| 315 | 20231220 | 133100 | 11435740400 | 38700 | 38700 | 38750 | 38700 | 170 |
| 316 | 20231220 | 133000 | 11429160450 | 38700 | 38750 | 38750 | 38700 | 111 |
| 317 | 20231220 | 132900 | 11424862050 | 38750 | 38700 | 38750 | 38700 | 111 |
| 318 | 20231220 | 132800 | 11420563200 | 38750 | 38700 | 38750 | 38700 | 339 |
| 319 | 20231220 | 132700 | 11407443350 | 38700 | 38750 | 38750 | 38650 | 1127 |
| 320 | 20231220 | 132600 | 11363827750 | 38750 | 38800 | 38800 | 38750 | 814 |
| 321 | 20231220 | 132500 | 11332281550 | 38850 | 38800 | 38850 | 38750 | 502 |
| 322 | 20231220 | 132400 | 11312824100 | 38800 | 38750 | 38850 | 38700 | 2410 |
| 323 | 20231220 | 132300 | 11219338050 | 38750 | 38750 | 38800 | 38750 | 342 |
| 324 | 20231220 | 132200 | 11206084950 | 38750 | 38800 | 38800 | 38750 | 457 |
| 325 | 20231220 | 132100 | 11188374000 | 38750 | 38800 | 38800 | 38700 | 306 |
| 326 | 20231220 | 132000 | 11176514150 | 38800 | 38750 | 38800 | 38700 | 717 |
| 327 | 20231220 | 131900 | 11148756700 | 38700 | 38850 | 38850 | 38700 | 1814 |
| 328 | 20231220 | 131800 | 11078422900 | 38850 | 38950 | 38950 | 38850 | 1323 |
| 329 | 20231220 | 131700 | 11026985100 | 38950 | 39000 | 39000 | 38950 | 877 |
| 330 | 20231220 | 131600 | 10992809500 | 39000 | 39000 | 39050 | 38950 | 949 |
| 331 | 20231220 | 131500 | 10955793250 | 39000 | 39000 | 39050 | 38950 | 1014 |
| 332 | 20231220 | 131400 | 10916247300 | 39000 | 39000 | 39050 | 39000 | 1378 |
| 333 | 20231220 | 131300 | 10862499150 | 39000 | 39250 | 39250 | 39000 | 5029 |
| 334 | 20231220 | 131200 | 10665755150 | 39250 | 39250 | 39250 | 39200 | 2625 |
| 335 | 20231220 | 131100 | 10562746450 | 39200 | 39200 | 39250 | 39150 | 2278 |
| 336 | 20231220 | 131000 | 10473433400 | 39200 | 39100 | 39200 | 39100 | 1983 |
| 337 | 20231220 | 130900 | 10395780450 | 39100 | 39050 | 39100 | 39050 | 3202 |
| 338 | 20231220 | 130800 | 10270655700 | 39050 | 39000 | 39050 | 38950 | 6187 |
| 339 | 20231220 | 130700 | 10029336100 | 38950 | 39000 | 39000 | 38950 | 504 |
| 340 | 20231220 | 130600 | 10009682150 | 38950 | 39000 | 39000 | 38950 | 1515 |
| 341 | 20231220 | 130500 | 9950668300 | 39000 | 38950 | 39000 | 38900 | 651 |
| 342 | 20231220 | 130400 | 9925310750 | 38900 | 38950 | 39000 | 38900 | 1812 |
| 343 | 20231220 | 130300 | 9854741450 | 38900 | 38950 | 38950 | 38900 | 1516 |
| 344 | 20231220 | 130200 | 9795713750 | 38900 | 38900 | 38950 | 38900 | 323 |
| 345 | 20231220 | 130100 | 9783144450 | 38950 | 38850 | 38950 | 38800 | 2494 |
| 346 | 20231220 | 130000 | 9686200750 | 38800 | 38800 | 38850 | 38800 | 591 |
| 347 | 20231220 | 125900 | 9663255150 | 38800 | 38800 | 38850 | 38800 | 827 |
| 348 | 20231220 | 125800 | 9631164000 | 38800 | 38850 | 38850 | 38800 | 296 |
| 349 | 20231220 | 125700 | 9619675750 | 38800 | 38850 | 38850 | 38800 | 462 |
| 350 | 20231220 | 125600 | 9601743050 | 38850 | 38900 | 38900 | 38800 | 1845 |
| 351 | 20231220 | 125500 | 9530031250 | 38850 | 38850 | 38900 | 38850 | 2328 |
| 352 | 20231220 | 125400 | 9439506400 | 38900 | 38800 | 38900 | 38800 | 2961 |
| 353 | 20231220 | 125300 | 9324536850 | 38750 | 38800 | 38800 | 38750 | 791 |
| 354 | 20231220 | 125200 | 9293859250 | 38800 | 38750 | 38800 | 38700 | 1301 |
| 355 | 20231220 | 125100 | 9243436100 | 38700 | 38700 | 38750 | 38650 | 1674 |
| 356 | 20231220 | 125000 | 9178657000 | 38700 | 38600 | 38700 | 38600 | 1994 |
| 357 | 20231220 | 124900 | 9101578350 | 38650 | 38650 | 38650 | 38600 | 823 |
| 358 | 20231220 | 124800 | 9069803350 | 38600 | 38650 | 38650 | 38600 | 358 |
| 359 | 20231220 | 124700 | 9055972100 | 38650 | 38650 | 38650 | 38600 | 84 |
| 360 | 20231220 | 124600 | 9052726150 | 38650 | 38600 | 38650 | 38600 | 3503 |
| 361 | 20231220 | 124500 | 8917487550 | 38600 | 38600 | 38600 | 38550 | 681 |
| 362 | 20231220 | 124400 | 8891201950 | 38600 | 38550 | 38600 | 38550 | 329 |
| 363 | 20231220 | 124300 | 8878518350 | 38550 | 38500 | 38550 | 38500 | 234 |
| 364 | 20231220 | 124200 | 8869508600 | 38500 | 38550 | 38600 | 38450 | 687 |
| 365 | 20231220 | 124100 | 8843024800 | 38550 | 38500 | 38600 | 38500 | 4591 |
| 366 | 20231220 | 124000 | 8666205800 | 38450 | 38400 | 38450 | 38400 | 641 |
| 367 | 20231220 | 123900 | 8641559950 | 38400 | 38450 | 38450 | 38400 | 276 |
| 368 | 20231220 | 123800 | 8630949500 | 38400 | 38400 | 38400 | 38400 | 72 |
| 369 | 20231220 | 123700 | 8628184700 | 38450 | 38400 | 38450 | 38400 | 321 |
| 370 | 20231220 | 123600 | 8615844300 | 38400 | 38450 | 38450 | 38400 | 1778 |
| 371 | 20231220 | 123500 | 8547505500 | 38450 | 38450 | 38500 | 38450 | 111 |
| 372 | 20231220 | 123400 | 8543237500 | 38450 | 38450 | 38500 | 38450 | 1080 |
| 373 | 20231220 | 123300 | 8501697650 | 38500 | 38500 | 38500 | 38450 | 306 |
| 374 | 20231220 | 123200 | 8489924750 | 38500 | 38450 | 38500 | 38450 | 128 |
| 375 | 20231220 | 123100 | 8484998600 | 38450 | 38500 | 38500 | 38450 | 1401 |
| 376 | 20231220 | 123000 | 8431078500 | 38500 | 38450 | 38500 | 38450 | 32 |
| 377 | 20231220 | 122900 | 8429846700 | 38500 | 38500 | 38500 | 38450 | 208 |
| 378 | 20231220 | 122800 | 8421843550 | 38450 | 38500 | 38500 | 38450 | 125 |
| 379 | 20231220 | 122700 | 8417031200 | 38500 | 38450 | 38500 | 38450 | 174 |
| 380 | 20231220 | 122600 | 8410338950 | 38450 | 38500 | 38500 | 38450 | 42 |
| 381 | 20231220 | 122500 | 8408723900 | 38500 | 38500 | 38550 | 38450 | 692 |
| 382 | 20231220 | 122400 | 8382074550 | 38500 | 38550 | 38550 | 38500 | 838 |
| 383 | 20231220 | 122300 | 8349783400 | 38500 | 38550 | 38550 | 38500 | 362 |
| 384 | 20231220 | 122200 | 8335834850 | 38500 | 38550 | 38550 | 38500 | 522 |
| 385 | 20231220 | 122100 | 8315735800 | 38550 | 38550 | 38550 | 38500 | 173 |
| 386 | 20231220 | 122000 | 8309066800 | 38500 | 38500 | 38550 | 38500 | 949 |
| 387 | 20231220 | 121900 | 8272529250 | 38500 | 38450 | 38500 | 38450 | 290 |
| 388 | 20231220 | 121800 | 8261377500 | 38450 | 38450 | 38500 | 38450 | 190 |
| 389 | 20231220 | 121700 | 8254070800 | 38500 | 38500 | 38500 | 38450 | 239 |
| 390 | 20231220 | 121600 | 8244874200 | 38500 | 38500 | 38500 | 38450 | 49 |
| 391 | 20231220 | 121500 | 8242988700 | 38500 | 38500 | 38500 | 38500 | 128 |
| 392 | 20231220 | 121400 | 8238060700 | 38500 | 38500 | 38500 | 38500 | 326 |
| 393 | 20231220 | 121300 | 8225509700 | 38500 | 38500 | 38550 | 38500 | 1516 |
| 394 | 20231220 | 121200 | 8167113650 | 38500 | 38450 | 38500 | 38450 | 1863 |
| 395 | 20231220 | 121100 | 8095417500 | 38450 | 38400 | 38450 | 38400 | 1146 |
| 396 | 20231220 | 121000 | 8051406650 | 38400 | 38400 | 38400 | 38350 | 196 |
| 397 | 20231220 | 120900 | 8043880500 | 38400 | 38350 | 38400 | 38350 | 229 |
| 398 | 20231220 | 120800 | 8035089550 | 38400 | 38350 | 38400 | 38350 | 443 |
| 399 | 20231220 | 120700 | 8018100300 | 38400 | 38400 | 38400 | 38400 | 40 |
| 400 | 20231220 | 120600 | 8016564300 | 38400 | 38350 | 38400 | 38350 | 383 |
| 401 | 20231220 | 120500 | 8001871100 | 38350 | 38350 | 38350 | 38350 | 39 |
| 402 | 20231220 | 120400 | 8000375450 | 38350 | 38350 | 38350 | 38350 | 60 |
| 403 | 20231220 | 120300 | 7998074450 | 38350 | 38350 | 38350 | 38300 | 626 |
| 404 | 20231220 | 120200 | 7974097950 | 38350 | 38300 | 38350 | 38300 | 131 |
| 405 | 20231220 | 120100 | 7969079100 | 38300 | 38250 | 38350 | 38200 | 119 |
| 406 | 20231220 | 120000 | 7964521200 | 38200 | 38250 | 38250 | 38200 | 1329 |
| 407 | 20231220 | 115900 | 7913736550 | 38250 | 38300 | 38300 | 38250 | 907 |
| 408 | 20231220 | 115800 | 7879033150 | 38250 | 38250 | 38300 | 38250 | 566 |
| 409 | 20231220 | 115700 | 7857379750 | 38250 | 38300 | 38350 | 38250 | 216 |
| 410 | 20231220 | 115600 | 7849108300 | 38300 | 38250 | 38300 | 38250 | 352 |
| 411 | 20231220 | 115500 | 7835639800 | 38250 | 38250 | 38300 | 38250 | 508 |
| 412 | 20231220 | 115400 | 7816205650 | 38250 | 38300 | 38300 | 38250 | 592 |
| 413 | 20231220 | 115300 | 7793541550 | 38350 | 38300 | 38350 | 38300 | 167 |
| 414 | 20231220 | 115200 | 7787144000 | 38300 | 38350 | 38350 | 38300 | 564 |
| 415 | 20231220 | 115100 | 7765526100 | 38350 | 38300 | 38350 | 38300 | 587 |
| 416 | 20231220 | 115000 | 7743015900 | 38250 | 38350 | 38350 | 38250 | 1389 |
| 417 | 20231220 | 114900 | 7689833300 | 38350 | 38300 | 38350 | 38300 | 146 |
| 418 | 20231220 | 114800 | 7684240200 | 38300 | 38350 | 38350 | 38300 | 603 |
| 419 | 20231220 | 114700 | 7661142300 | 38350 | 38400 | 38400 | 38350 | 270 |
| 420 | 20231220 | 114600 | 7650783800 | 38300 | 38300 | 38350 | 38300 | 357 |
| 421 | 20231220 | 114500 | 7637097900 | 38300 | 38300 | 38350 | 38250 | 887 |
| 422 | 20231220 | 114400 | 7603126100 | 38300 | 38300 | 38300 | 38300 | 176 |
| 423 | 20231220 | 114300 | 7596385300 | 38300 | 38350 | 38350 | 38300 | 1329 |
| 424 | 20231220 | 114200 | 7545480650 | 38300 | 38350 | 38400 | 38300 | 792 |
| 425 | 20231220 | 114100 | 7515137950 | 38350 | 38400 | 38400 | 38350 | 591 |
| 426 | 20231220 | 114000 | 7492467400 | 38400 | 38450 | 38450 | 38350 | 1125 |
| 427 | 20231220 | 113900 | 7449267100 | 38400 | 38400 | 38450 | 38400 | 286 |
| 428 | 20231220 | 113800 | 7438284600 | 38400 | 38500 | 38500 | 38400 | 4519 |
| 429 | 20231220 | 113700 | 7264567050 | 38550 | 38500 | 38550 | 38500 | 214 |
| 430 | 20231220 | 113600 | 7256327150 | 38550 | 38550 | 38550 | 38500 | 818 |
| 431 | 20231220 | 113500 | 7224823250 | 38550 | 38550 | 38550 | 38500 | 235 |
| 432 | 20231220 | 113400 | 7215775300 | 38550 | 38550 | 38550 | 38550 | 21 |
| 433 | 20231220 | 113300 | 7214965750 | 38500 | 38550 | 38550 | 38500 | 390 |
| 434 | 20231220 | 113200 | 7199933500 | 38500 | 38500 | 38550 | 38500 | 57 |
| 435 | 20231220 | 113100 | 7197738050 | 38500 | 38550 | 38550 | 38500 | 102 |
| 436 | 20231220 | 113000 | 7193808350 | 38550 | 38550 | 38550 | 38500 | 145 |
| 437 | 20231220 | 112900 | 7188218650 | 38550 | 38550 | 38600 | 38500 | 862 |
| 438 | 20231220 | 112800 | 7154988800 | 38550 | 38550 | 38600 | 38550 | 620 |
| 439 | 20231220 | 112700 | 7131081900 | 38550 | 38550 | 38550 | 38550 | 43 |
| 440 | 20231220 | 112600 | 7129424250 | 38550 | 38550 | 38600 | 38500 | 235 |
| 441 | 20231220 | 112500 | 7120364900 | 38550 | 38500 | 38550 | 38500 | 630 |
| 442 | 20231220 | 112400 | 7096084050 | 38500 | 38550 | 38550 | 38500 | 682 |
| 443 | 20231220 | 112300 | 7069795950 | 38500 | 38550 | 38550 | 38500 | 293 |
| 444 | 20231220 | 112200 | 7058503900 | 38550 | 38550 | 38600 | 38550 | 1112 |
| 445 | 20231220 | 112100 | 7015636200 | 38550 | 38600 | 38600 | 38550 | 154 |
| 446 | 20231220 | 112000 | 7009697900 | 38550 | 38600 | 38600 | 38550 | 309 |
| 447 | 20231220 | 111900 | 6997784900 | 38600 | 38600 | 38600 | 38550 | 85 |
| 448 | 20231220 | 111800 | 6994504650 | 38550 | 38550 | 38550 | 38550 | 130 |
| 449 | 20231220 | 111700 | 6989493150 | 38600 | 38550 | 38600 | 38550 | 493 |
| 450 | 20231220 | 111600 | 6970486750 | 38550 | 38600 | 38600 | 38550 | 119 |
| 451 | 20231220 | 111500 | 6965898850 | 38600 | 38550 | 38600 | 38550 | 869 |
| 452 | 20231220 | 111400 | 6932375750 | 38550 | 38600 | 38600 | 38550 | 803 |
| 453 | 20231220 | 111300 | 6901397050 | 38600 | 38600 | 38600 | 38550 | 212 |
| 454 | 20231220 | 111200 | 6893221000 | 38550 | 38600 | 38600 | 38550 | 173 |
| 455 | 20231220 | 111100 | 6886547150 | 38600 | 38600 | 38600 | 38600 | 396 |
| 456 | 20231220 | 111000 | 6871261550 | 38600 | 38600 | 38600 | 38550 | 2046 |
| 457 | 20231220 | 110900 | 6792288750 | 38600 | 38600 | 38600 | 38550 | 268 |
| 458 | 20231220 | 110800 | 6781954200 | 38550 | 38550 | 38600 | 38550 | 261 |
| 459 | 20231220 | 110700 | 6771884050 | 38550 | 38600 | 38600 | 38550 | 355 |
| 460 | 20231220 | 110600 | 6758192650 | 38600 | 38550 | 38600 | 38550 | 575 |
| 461 | 20231220 | 110500 | 6736025850 | 38550 | 38550 | 38600 | 38550 | 1133 |
| 462 | 20231220 | 110400 | 6692348500 | 38550 | 38550 | 38550 | 38550 | 477 |
| 463 | 20231220 | 110300 | 6673960150 | 38550 | 38600 | 38600 | 38550 | 168 |
| 464 | 20231220 | 110200 | 6667481450 | 38600 | 38550 | 38600 | 38550 | 554 |
| 465 | 20231220 | 110100 | 6646097150 | 38600 | 38550 | 38600 | 38550 | 1488 |
| 466 | 20231220 | 110000 | 6588728000 | 38550 | 38600 | 38650 | 38550 | 670 |
| 467 | 20231220 | 105900 | 6562868950 | 38650 | 38550 | 38650 | 38550 | 564 |
| 468 | 20231220 | 105800 | 6541098100 | 38550 | 38550 | 38600 | 38550 | 665 |
| 469 | 20231220 | 105700 | 6515438550 | 38550 | 38550 | 38600 | 38500 | 1000 |
| 470 | 20231220 | 105600 | 6476868100 | 38550 | 38550 | 38600 | 38550 | 501 |
| 471 | 20231220 | 105500 | 6457550100 | 38550 | 38500 | 38550 | 38450 | 574 |
| 472 | 20231220 | 105400 | 6435444350 | 38500 | 38500 | 38550 | 38450 | 752 |
| 473 | 20231220 | 105300 | 6406507050 | 38500 | 38500 | 38550 | 38500 | 314 |
| 474 | 20231220 | 105200 | 6394416050 | 38500 | 38500 | 38500 | 38500 | 277 |
| 475 | 20231220 | 105100 | 6383751550 | 38500 | 38500 | 38500 | 38400 | 702 |
| 476 | 20231220 | 105000 | 6356746800 | 38500 | 38550 | 38550 | 38500 | 339 |
| 477 | 20231220 | 104900 | 6343691650 | 38550 | 38600 | 38600 | 38500 | 575 |
| 478 | 20231220 | 104800 | 6321535300 | 38600 | 38600 | 38600 | 38500 | 3866 |
| 479 | 20231220 | 104700 | 6172397800 | 38600 | 38550 | 38600 | 38550 | 1696 |
| 480 | 20231220 | 104600 | 6106934100 | 38550 | 38550 | 38600 | 38550 | 933 |
| 481 | 20231220 | 104500 | 6070964350 | 38550 | 38500 | 38600 | 38450 | 4322 |
| 482 | 20231220 | 104400 | 5904367900 | 38450 | 38500 | 38500 | 38450 | 251 |
| 483 | 20231220 | 104300 | 5894705950 | 38500 | 38450 | 38500 | 38450 | 1058 |
| 484 | 20231220 | 104200 | 5853991600 | 38450 | 38400 | 38450 | 38300 | 765 |
| 485 | 20231220 | 104100 | 5824599350 | 38400 | 38400 | 38400 | 38300 | 1866 |
| 486 | 20231220 | 104000 | 5753094200 | 38350 | 38400 | 38400 | 38350 | 262 |
| 487 | 20231220 | 103900 | 5743043750 | 38400 | 38350 | 38450 | 38350 | 328 |
| 488 | 20231220 | 103800 | 5730451250 | 38400 | 38450 | 38500 | 38400 | 1214 |
| 489 | 20231220 | 103700 | 5683783750 | 38500 | 38500 | 38500 | 38400 | 607 |
| 490 | 20231220 | 103600 | 5660443250 | 38500 | 38450 | 38550 | 38400 | 2890 |
| 491 | 20231220 | 103500 | 5549249100 | 38450 | 38450 | 38450 | 38400 | 484 |
| 492 | 20231220 | 103400 | 5530639800 | 38450 | 38350 | 38450 | 38300 | 4061 |
| 493 | 20231220 | 103300 | 5374801650 | 38350 | 38350 | 38350 | 38350 | 534 |
| 494 | 20231220 | 103200 | 5354322750 | 38350 | 38350 | 38350 | 38350 | 317 |
| 495 | 20231220 | 103100 | 5342165800 | 38350 | 38350 | 38350 | 38300 | 215 |
| 496 | 20231220 | 103000 | 5333924700 | 38350 | 38300 | 38350 | 38300 | 217 |
| 497 | 20231220 | 102900 | 5325611150 | 38300 | 38350 | 38350 | 38300 | 322 |
| 498 | 20231220 | 102800 | 5313264300 | 38300 | 38300 | 38300 | 38300 | 146 |
| 499 | 20231220 | 102700 | 5307672500 | 38300 | 38300 | 38350 | 38300 | 248 |
| 500 | 20231220 | 102600 | 5298173850 | 38300 | 38350 | 38350 | 38300 | 369 |
| 501 | 20231220 | 102500 | 5284038550 | 38300 | 38250 | 38300 | 38250 | 251 |
| 502 | 20231220 | 102400 | 5274425700 | 38250 | 38300 | 38350 | 38250 | 185 |
| 503 | 20231220 | 102300 | 5267342600 | 38300 | 38300 | 38350 | 38300 | 321 |
| 504 | 20231220 | 102200 | 5255046500 | 38300 | 38250 | 38300 | 38250 | 494 |
| 505 | 20231220 | 102100 | 5236127300 | 38300 | 38250 | 38300 | 38200 | 355 |
| 506 | 20231220 | 102000 | 5222561850 | 38250 | 38250 | 38300 | 38200 | 1281 |
| 507 | 20231220 | 101900 | 5173565450 | 38300 | 38300 | 38350 | 38250 | 1088 |
| 508 | 20231220 | 101800 | 5131895100 | 38300 | 38300 | 38300 | 38300 | 292 |
| 509 | 20231220 | 101700 | 5120711500 | 38300 | 38250 | 38300 | 38250 | 17 |
| 510 | 20231220 | 101600 | 5120060700 | 38300 | 38250 | 38300 | 38250 | 425 |
| 511 | 20231220 | 101500 | 5103800550 | 38250 | 38300 | 38300 | 38250 | 374 |
| 512 | 20231220 | 101400 | 5089477150 | 38300 | 38250 | 38300 | 38250 | 146 |
| 513 | 20231220 | 101300 | 5083891400 | 38300 | 38200 | 38300 | 38200 | 336 |
| 514 | 20231220 | 101200 | 5071040150 | 38200 | 38300 | 38300 | 38200 | 999 |
| 515 | 20231220 | 101100 | 5032795100 | 38300 | 38250 | 38300 | 38200 | 1037 |
| 516 | 20231220 | 101000 | 4993088000 | 38250 | 38250 | 38250 | 38200 | 401 |
| 517 | 20231220 | 100900 | 4977755400 | 38250 | 38200 | 38300 | 38200 | 335 |
| 518 | 20231220 | 100800 | 4964948400 | 38150 | 38150 | 38200 | 38100 | 441 |
| 519 | 20231220 | 100700 | 4948117400 | 38150 | 38200 | 38200 | 38100 | 491 |
| 520 | 20231220 | 100600 | 4929386950 | 38300 | 38250 | 38300 | 38200 | 542 |
| 521 | 20231220 | 100500 | 4908656650 | 38200 | 38250 | 38250 | 38200 | 51 |
| 522 | 20231220 | 100400 | 4906708100 | 38100 | 38100 | 38150 | 38100 | 197 |
| 523 | 20231220 | 100300 | 4899202200 | 38100 | 38250 | 38250 | 38050 | 1462 |
| 524 | 20231220 | 100200 | 4843403400 | 38250 | 38200 | 38250 | 38200 | 403 |
| 525 | 20231220 | 100100 | 4827991650 | 38150 | 38250 | 38250 | 38050 | 233 |
| 526 | 20231220 | 100000 | 4819096350 | 38050 | 38000 | 38200 | 37950 | 6362 |
| 527 | 20231220 | 095900 | 4576974050 | 38000 | 38000 | 38050 | 38000 | 377 |
| 528 | 20231220 | 095800 | 4562647550 | 38000 | 37950 | 38050 | 37950 | 279 |
| 529 | 20231220 | 095700 | 4552050450 | 37950 | 37950 | 38050 | 37950 | 688 |
| 530 | 20231220 | 095600 | 4525932350 | 37950 | 37950 | 38000 | 37950 | 2127 |
| 531 | 20231220 | 095500 | 4445132150 | 37950 | 37950 | 38000 | 37950 | 897 |
| 532 | 20231220 | 095400 | 4411090450 | 37950 | 38000 | 38000 | 37950 | 908 |
| 533 | 20231220 | 095300 | 4376630100 | 37950 | 38000 | 38000 | 37950 | 438 |
| 534 | 20231220 | 095200 | 4359997950 | 38000 | 38000 | 38050 | 37950 | 494 |
| 535 | 20231220 | 095100 | 4341237250 | 38000 | 38000 | 38050 | 38000 | 1517 |
| 536 | 20231220 | 095000 | 4283590150 | 38050 | 38000 | 38050 | 38000 | 1390 |
| 537 | 20231220 | 094900 | 4230762100 | 38000 | 38000 | 38050 | 38000 | 762 |
| 538 | 20231220 | 094800 | 4201797250 | 38000 | 38050 | 38050 | 38000 | 2114 |
| 539 | 20231220 | 094700 | 4121458600 | 38000 | 38100 | 38100 | 38000 | 743 |
| 540 | 20231220 | 094600 | 4093208050 | 38100 | 38050 | 38100 | 38050 | 1189 |
| 541 | 20231220 | 094500 | 4047966100 | 38050 | 38150 | 38150 | 38050 | 2382 |
| 542 | 20231220 | 094400 | 3957222900 | 38150 | 38150 | 38150 | 38100 | 451 |
| 543 | 20231220 | 094300 | 3940034200 | 38150 | 38150 | 38150 | 38100 | 315 |
| 544 | 20231220 | 094200 | 3928023050 | 38100 | 38150 | 38200 | 38100 | 2226 |
| 545 | 20231220 | 094100 | 3843137400 | 38150 | 38200 | 38200 | 38100 | 3673 |
| 546 | 20231220 | 094000 | 3703134350 | 38150 | 38200 | 38200 | 38150 | 1074 |
| 547 | 20231220 | 093900 | 3662150450 | 38150 | 38150 | 38200 | 38150 | 677 |
| 548 | 20231220 | 093800 | 3636321800 | 38150 | 38200 | 38200 | 38150 | 369 |
| 549 | 20231220 | 093700 | 3622236100 | 38200 | 38200 | 38250 | 38150 | 1207 |
| 550 | 20231220 | 093600 | 3576126700 | 38200 | 38250 | 38250 | 38200 | 1151 |
| 551 | 20231220 | 093500 | 3532153150 | 38250 | 38250 | 38350 | 38200 | 1318 |
| 552 | 20231220 | 093400 | 3481726000 | 38300 | 38300 | 38350 | 38300 | 2305 |
| 553 | 20231220 | 093300 | 3393438000 | 38300 | 38350 | 38350 | 38300 | 869 |
| 554 | 20231220 | 093200 | 3360129300 | 38350 | 38350 | 38350 | 38300 | 401 |
| 555 | 20231220 | 093100 | 3344756650 | 38350 | 38300 | 38350 | 38250 | 646 |
| 556 | 20231220 | 093000 | 3320013550 | 38300 | 38300 | 38300 | 38250 | 735 |
| 557 | 20231220 | 092900 | 3291863700 | 38300 | 38300 | 38500 | 38300 | 2915 |
| 558 | 20231220 | 092800 | 3180105600 | 38300 | 38350 | 38350 | 38300 | 2104 |
| 559 | 20231220 | 092700 | 3099505400 | 38300 | 38300 | 38350 | 38300 | 1277 |
| 560 | 20231220 | 092600 | 3050567750 | 38300 | 38400 | 38400 | 38300 | 1043 |
| 561 | 20231220 | 092500 | 3010558950 | 38400 | 38450 | 38450 | 38350 | 568 |
| 562 | 20231220 | 092400 | 2988753200 | 38450 | 38350 | 38450 | 38350 | 713 |
| 563 | 20231220 | 092300 | 2961384450 | 38350 | 38400 | 38400 | 38350 | 1132 |
| 564 | 20231220 | 092200 | 2917953800 | 38400 | 38250 | 38400 | 38250 | 1059 |
| 565 | 20231220 | 092100 | 2877395350 | 38250 | 38350 | 38400 | 38250 | 2732 |
| 566 | 20231220 | 092000 | 2772780650 | 38350 | 38500 | 38500 | 38350 | 1545 |
| 567 | 20231220 | 091900 | 2713403600 | 38500 | 38550 | 38550 | 38500 | 899 |
| 568 | 20231220 | 091800 | 2678782100 | 38550 | 38550 | 38550 | 38500 | 1008 |
| 569 | 20231220 | 091700 | 2639968600 | 38550 | 38550 | 38600 | 38400 | 4666 |
| 570 | 20231220 | 091600 | 2460251650 | 38550 | 38600 | 38600 | 38500 | 3668 |
| 571 | 20231220 | 091500 | 2318767750 | 38600 | 38450 | 38600 | 38450 | 3836 |
| 572 | 20231220 | 091400 | 2171013000 | 38450 | 38450 | 38500 | 38400 | 1003 |
| 573 | 20231220 | 091300 | 2132453650 | 38450 | 38100 | 38450 | 38100 | 2241 |
| 574 | 20231220 | 091200 | 2046584650 | 38150 | 38200 | 38250 | 38100 | 2051 |
| 575 | 20231220 | 091100 | 1968321800 | 38200 | 38250 | 38300 | 38200 | 1562 |
| 576 | 20231220 | 091000 | 1908580000 | 38250 | 38200 | 38250 | 38150 | 2788 |
| 577 | 20231220 | 090900 | 1802104400 | 38200 | 38300 | 38350 | 38150 | 2212 |
| 578 | 20231220 | 090800 | 1717553200 | 38300 | 38400 | 38400 | 38300 | 1191 |
| 579 | 20231220 | 090700 | 1671882050 | 38400 | 38450 | 38450 | 38400 | 3777 |
| 580 | 20231220 | 090600 | 1526785750 | 38400 | 38350 | 38400 | 38250 | 2740 |
| 581 | 20231220 | 090500 | 1421695850 | 38350 | 38150 | 38350 | 38100 | 6467 |
| 582 | 20231220 | 090400 | 1174550850 | 38150 | 38500 | 38500 | 38150 | 7914 |
| 583 | 20231220 | 090300 | 871206250 | 38500 | 38450 | 38500 | 38400 | 1697 |
| 584 | 20231220 | 090200 | 805940950 | 38400 | 38350 | 38500 | 38350 | 1853 |
| 585 | 20231220 | 090100 | 734680550 | 38400 | 38500 | 38600 | 38300 | 2324 |
| 586 | 20231220 | 090000 | 645387100 | 38500 | 38300 | 38650 | 38250 | 16721 |