31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 3 | 20231219 | 183300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20231219 | 183200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20231219 | 183100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20231219 | 183000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20231219 | 182900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20231219 | 182800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20231219 | 182700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20231219 | 182600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20231219 | 182500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20231219 | 182400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20231219 | 182300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20231219 | 182200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20231219 | 182100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20231219 | 182000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20231219 | 181900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20231219 | 181800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20231219 | 181700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20231219 | 181600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20231219 | 181500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20231219 | 181400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20231219 | 181300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20231219 | 181200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20231219 | 181100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20231219 | 181000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20231219 | 180900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20231219 | 180800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20231219 | 180700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20231219 | 180600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20231219 | 180500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20231219 | 180400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 33 | 20231219 | 180300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20231219 | 180200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20231219 | 180100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20231219 | 180000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20231219 | 175900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20231219 | 175800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20231219 | 175700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20231219 | 175600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20231219 | 175500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20231219 | 175400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20231219 | 175300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20231219 | 175200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20231219 | 175100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20231219 | 175000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20231219 | 174900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20231219 | 174800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20231219 | 174700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20231219 | 174600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20231219 | 174500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20231219 | 174400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20231219 | 174300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20231219 | 174200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20231219 | 174100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20231219 | 174000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20231219 | 173900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20231219 | 173800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20231219 | 173700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20231219 | 173600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20231219 | 173500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20231219 | 173400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 63 | 20231219 | 173300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20231219 | 173200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20231219 | 173100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20231219 | 173000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20231219 | 172900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20231219 | 172800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20231219 | 172700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20231219 | 172600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20231219 | 172500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20231219 | 172400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20231219 | 172300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20231219 | 172200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20231219 | 172100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20231219 | 172000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20231219 | 171900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20231219 | 171800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20231219 | 171700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20231219 | 171600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20231219 | 171500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20231219 | 171400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20231219 | 171300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20231219 | 171200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20231219 | 171100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20231219 | 171000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20231219 | 170900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20231219 | 170800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20231219 | 170700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20231219 | 170600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20231219 | 170500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20231219 | 170400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 93 | 20231219 | 170300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20231219 | 170200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20231219 | 170100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20231219 | 170000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20231219 | 165900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20231219 | 165800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20231219 | 165700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20231219 | 165600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20231219 | 165500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20231219 | 165400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20231219 | 165300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20231219 | 165200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20231219 | 165100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20231219 | 165000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20231219 | 164900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20231219 | 164800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20231219 | 164700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20231219 | 164600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20231219 | 164500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20231219 | 164400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20231219 | 164300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20231219 | 164200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20231219 | 164100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20231219 | 164000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20231219 | 163900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20231219 | 163800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20231219 | 163700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20231219 | 163600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20231219 | 163500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20231219 | 163400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 123 | 20231219 | 163300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20231219 | 163200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20231219 | 163100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20231219 | 163000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20231219 | 162900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20231219 | 162800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20231219 | 162700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20231219 | 162600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20231219 | 162500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20231219 | 162400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20231219 | 162300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20231219 | 162200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20231219 | 162100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20231219 | 162000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20231219 | 161900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20231219 | 161800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20231219 | 161700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20231219 | 161600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20231219 | 161500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20231219 | 161400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20231219 | 161300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20231219 | 161200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20231219 | 161100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20231219 | 161000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20231219 | 160900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20231219 | 160800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20231219 | 160700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20231219 | 160600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20231219 | 160500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20231219 | 160400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 153 | 20231219 | 160300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20231219 | 160200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20231219 | 160100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20231219 | 160000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20231219 | 155900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20231219 | 155800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20231219 | 155700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20231219 | 155600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20231219 | 155500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20231219 | 155400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20231219 | 155300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20231219 | 155200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20231219 | 155100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20231219 | 155000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20231219 | 154900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20231219 | 154800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20231219 | 154700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20231219 | 154600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20231219 | 154500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20231219 | 154400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20231219 | 154300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20231219 | 154200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20231219 | 154100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20231219 | 154000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20231219 | 153900 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20231219 | 153800 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20231219 | 153700 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20231219 | 153600 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20231219 | 153500 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20231219 | 153400 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 183 | 20231219 | 153300 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20231219 | 153200 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20231219 | 153100 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20231219 | 153000 | 9243146150 | 25300 | 25300 | 25300 | 25300 | 15167 |
| 187 | 20231219 | 152900 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20231219 | 152800 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20231219 | 152700 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20231219 | 152600 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20231219 | 152500 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20231219 | 152400 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20231219 | 152300 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20231219 | 152200 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20231219 | 152100 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20231219 | 152000 | 8859421050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20231219 | 151900 | 8859421050 | 25400 | 25450 | 25450 | 25350 | 3209 |
| 198 | 20231219 | 151800 | 8777934250 | 25400 | 25450 | 25450 | 25400 | 3000 |
| 199 | 20231219 | 151700 | 8701613650 | 25450 | 25450 | 25450 | 25450 | 1088 |
| 200 | 20231219 | 151600 | 8673924050 | 25450 | 25450 | 25500 | 25450 | 656 |
| 201 | 20231219 | 151500 | 8657222450 | 25500 | 25450 | 25500 | 25450 | 1038 |
| 202 | 20231219 | 151400 | 8630794650 | 25450 | 25450 | 25500 | 25450 | 610 |
| 203 | 20231219 | 151300 | 8615269550 | 25450 | 25500 | 25500 | 25450 | 431 |
| 204 | 20231219 | 151200 | 8604283000 | 25450 | 25450 | 25500 | 25450 | 341 |
| 205 | 20231219 | 151100 | 8595592750 | 25450 | 25450 | 25500 | 25450 | 215 |
| 206 | 20231219 | 151000 | 8590120800 | 25500 | 25450 | 25500 | 25450 | 208 |
| 207 | 20231219 | 150900 | 8584822550 | 25450 | 25450 | 25500 | 25450 | 190 |
| 208 | 20231219 | 150800 | 8579986350 | 25450 | 25500 | 25500 | 25450 | 1071 |
| 209 | 20231219 | 150700 | 8552724700 | 25450 | 25450 | 25500 | 25450 | 249 |
| 210 | 20231219 | 150600 | 8546381550 | 25450 | 25450 | 25500 | 25400 | 311 |
| 211 | 20231219 | 150500 | 8538463450 | 25400 | 25400 | 25450 | 25400 | 1269 |
| 212 | 20231219 | 150400 | 8506220400 | 25400 | 25400 | 25450 | 25400 | 388 |
| 213 | 20231219 | 150300 | 8496349500 | 25450 | 25400 | 25450 | 25400 | 4291 |
| 214 | 20231219 | 150200 | 8387300000 | 25400 | 25400 | 25450 | 25400 | 1340 |
| 215 | 20231219 | 150100 | 8353208700 | 25400 | 25400 | 25450 | 25400 | 182 |
| 216 | 20231219 | 150000 | 8348582250 | 25400 | 25450 | 25500 | 25400 | 3079 |
| 217 | 20231219 | 145900 | 8270223200 | 25450 | 25450 | 25500 | 25450 | 1441 |
| 218 | 20231219 | 145800 | 8233548350 | 25450 | 25450 | 25500 | 25450 | 3356 |
| 219 | 20231219 | 145700 | 8148110100 | 25450 | 25450 | 25500 | 25450 | 739 |
| 220 | 20231219 | 145600 | 8129271500 | 25450 | 25450 | 25500 | 25450 | 601 |
| 221 | 20231219 | 145500 | 8113973350 | 25450 | 25450 | 25500 | 25450 | 228 |
| 222 | 20231219 | 145400 | 8108168450 | 25450 | 25500 | 25550 | 25450 | 1231 |
| 223 | 20231219 | 145300 | 8076777150 | 25500 | 25500 | 25500 | 25500 | 113 |
| 224 | 20231219 | 145200 | 8073895650 | 25500 | 25500 | 25550 | 25500 | 301 |
| 225 | 20231219 | 145100 | 8066216400 | 25500 | 25500 | 25550 | 25500 | 194 |
| 226 | 20231219 | 145000 | 8061263600 | 25500 | 25500 | 25550 | 25450 | 2218 |
| 227 | 20231219 | 144900 | 8004645550 | 25500 | 25400 | 25500 | 25400 | 1675 |
| 228 | 20231219 | 144800 | 7962023850 | 25400 | 25400 | 25450 | 25400 | 2871 |
| 229 | 20231219 | 144700 | 7889097750 | 25450 | 25450 | 25450 | 25400 | 432 |
| 230 | 20231219 | 144600 | 7878109000 | 25450 | 25400 | 25450 | 25400 | 171 |
| 231 | 20231219 | 144500 | 7873762650 | 25400 | 25450 | 25450 | 25400 | 881 |
| 232 | 20231219 | 144400 | 7851349750 | 25450 | 25400 | 25500 | 25400 | 379 |
| 233 | 20231219 | 144300 | 7841704600 | 25400 | 25450 | 25450 | 25400 | 996 |
| 234 | 20231219 | 144200 | 7816366700 | 25400 | 25400 | 25450 | 25400 | 2007 |
| 235 | 20231219 | 144100 | 7765325800 | 25400 | 25450 | 25450 | 25400 | 250 |
| 236 | 20231219 | 144000 | 7758969000 | 25450 | 25400 | 25450 | 25400 | 261 |
| 237 | 20231219 | 143900 | 7752335400 | 25400 | 25400 | 25450 | 25400 | 1498 |
| 238 | 20231219 | 143800 | 7714280700 | 25400 | 25400 | 25450 | 25400 | 500 |
| 239 | 20231219 | 143700 | 7701574100 | 25400 | 25400 | 25450 | 25400 | 340 |
| 240 | 20231219 | 143600 | 7692929050 | 25400 | 25450 | 25450 | 25400 | 367 |
| 241 | 20231219 | 143500 | 7683597550 | 25450 | 25400 | 25450 | 25400 | 240 |
| 242 | 20231219 | 143400 | 7677497950 | 25400 | 25400 | 25450 | 25400 | 440 |
| 243 | 20231219 | 143300 | 7666321000 | 25400 | 25500 | 25550 | 25400 | 3802 |
| 244 | 20231219 | 143200 | 7569574450 | 25500 | 25500 | 25550 | 25500 | 445 |
| 245 | 20231219 | 143100 | 7558225850 | 25500 | 25500 | 25550 | 25500 | 383 |
| 246 | 20231219 | 143000 | 7548458700 | 25500 | 25500 | 25550 | 25500 | 2129 |
| 247 | 20231219 | 142900 | 7494107750 | 25550 | 25500 | 25550 | 25500 | 123 |
| 248 | 20231219 | 142800 | 7490968200 | 25550 | 25450 | 25550 | 25450 | 1052 |
| 249 | 20231219 | 142700 | 7464143650 | 25450 | 25400 | 25500 | 25400 | 3058 |
| 250 | 20231219 | 142600 | 7386330750 | 25400 | 25500 | 25550 | 25400 | 8376 |
| 251 | 20231219 | 142500 | 7172912100 | 25550 | 25550 | 25600 | 25500 | 7712 |
| 252 | 20231219 | 142400 | 6975929450 | 25550 | 25550 | 25600 | 25550 | 1677 |
| 253 | 20231219 | 142300 | 6933065300 | 25550 | 25550 | 25600 | 25550 | 385 |
| 254 | 20231219 | 142200 | 6923225000 | 25550 | 25550 | 25600 | 25550 | 251 |
| 255 | 20231219 | 142100 | 6916811200 | 25550 | 25550 | 25600 | 25550 | 461 |
| 256 | 20231219 | 142000 | 6905031500 | 25550 | 25550 | 25600 | 25550 | 407 |
| 257 | 20231219 | 141900 | 6894630300 | 25550 | 25550 | 25550 | 25550 | 334 |
| 258 | 20231219 | 141800 | 6886096600 | 25550 | 25550 | 25600 | 25550 | 248 |
| 259 | 20231219 | 141700 | 6879759000 | 25550 | 25550 | 25600 | 25550 | 179 |
| 260 | 20231219 | 141600 | 6875183000 | 25550 | 25550 | 25550 | 25550 | 174 |
| 261 | 20231219 | 141500 | 6870737300 | 25550 | 25550 | 25600 | 25550 | 247 |
| 262 | 20231219 | 141400 | 6864425900 | 25550 | 25550 | 25600 | 25550 | 192 |
| 263 | 20231219 | 141300 | 6859516400 | 25550 | 25550 | 25600 | 25550 | 233 |
| 264 | 20231219 | 141200 | 6853560950 | 25600 | 25550 | 25600 | 25550 | 1833 |
| 265 | 20231219 | 141100 | 6806646300 | 25550 | 25600 | 25600 | 25550 | 6751 |
| 266 | 20231219 | 141000 | 6633858650 | 25600 | 25600 | 25650 | 25600 | 248 |
| 267 | 20231219 | 140900 | 6627508700 | 25600 | 25600 | 25650 | 25600 | 171 |
| 268 | 20231219 | 140800 | 6623129250 | 25600 | 25600 | 25650 | 25600 | 343 |
| 269 | 20231219 | 140700 | 6614342950 | 25600 | 25600 | 25650 | 25600 | 246 |
| 270 | 20231219 | 140600 | 6608044000 | 25600 | 25600 | 25650 | 25600 | 198 |
| 271 | 20231219 | 140500 | 6602974050 | 25600 | 25650 | 25650 | 25600 | 277 |
| 272 | 20231219 | 140400 | 6595878450 | 25600 | 25650 | 25650 | 25600 | 623 |
| 273 | 20231219 | 140300 | 6579903700 | 25600 | 25650 | 25650 | 25600 | 147 |
| 274 | 20231219 | 140200 | 6576138700 | 25600 | 25600 | 25650 | 25600 | 165 |
| 275 | 20231219 | 140100 | 6571913750 | 25600 | 25600 | 25650 | 25600 | 210 |
| 276 | 20231219 | 140000 | 6566531700 | 25600 | 25600 | 25700 | 25600 | 1361 |
| 277 | 20231219 | 135900 | 6531626100 | 25600 | 25600 | 25650 | 25600 | 284 |
| 278 | 20231219 | 135800 | 6524348650 | 25600 | 25600 | 25650 | 25600 | 253 |
| 279 | 20231219 | 135700 | 6517865700 | 25600 | 25600 | 25650 | 25600 | 320 |
| 280 | 20231219 | 135600 | 6509663800 | 25650 | 25600 | 25650 | 25600 | 197 |
| 281 | 20231219 | 135500 | 6504616300 | 25600 | 25600 | 25650 | 25600 | 186 |
| 282 | 20231219 | 135400 | 6499848600 | 25600 | 25650 | 25650 | 25600 | 1300 |
| 283 | 20231219 | 135300 | 6466545850 | 25650 | 25600 | 25700 | 25600 | 173 |
| 284 | 20231219 | 135200 | 6462108700 | 25600 | 25650 | 25650 | 25600 | 502 |
| 285 | 20231219 | 135100 | 6449239250 | 25650 | 25650 | 25650 | 25600 | 866 |
| 286 | 20231219 | 135000 | 6427030950 | 25650 | 25600 | 25700 | 25600 | 438 |
| 287 | 20231219 | 134900 | 6415795550 | 25600 | 25650 | 25650 | 25600 | 268 |
| 288 | 20231219 | 134800 | 6408926750 | 25650 | 25600 | 25650 | 25600 | 433 |
| 289 | 20231219 | 134700 | 6397822400 | 25600 | 25600 | 25650 | 25600 | 1560 |
| 290 | 20231219 | 134600 | 6357814650 | 25650 | 25600 | 25650 | 25600 | 976 |
| 291 | 20231219 | 134500 | 6332795350 | 25650 | 25600 | 25650 | 25600 | 203 |
| 292 | 20231219 | 134400 | 6327590700 | 25600 | 25650 | 25650 | 25600 | 317 |
| 293 | 20231219 | 134300 | 6319461600 | 25600 | 25600 | 25650 | 25600 | 163 |
| 294 | 20231219 | 134200 | 6315286150 | 25600 | 25650 | 25750 | 25600 | 3214 |
| 295 | 20231219 | 134100 | 6232830000 | 25700 | 25700 | 25750 | 25650 | 1525 |
| 296 | 20231219 | 134000 | 6193638800 | 25700 | 25650 | 25700 | 25650 | 678 |
| 297 | 20231219 | 133900 | 6176219300 | 25650 | 25650 | 25750 | 25650 | 1368 |
| 298 | 20231219 | 133800 | 6141062350 | 25650 | 25650 | 25700 | 25650 | 196 |
| 299 | 20231219 | 133700 | 6136028650 | 25650 | 25650 | 25700 | 25650 | 414 |
| 300 | 20231219 | 133600 | 6125400000 | 25650 | 25650 | 25700 | 25650 | 298 |
| 301 | 20231219 | 133500 | 6117748550 | 25650 | 25650 | 25700 | 25650 | 222 |
| 302 | 20231219 | 133400 | 6112050600 | 25700 | 25650 | 25700 | 25650 | 428 |
| 303 | 20231219 | 133300 | 6101053400 | 25650 | 25650 | 25700 | 25650 | 448 |
| 304 | 20231219 | 133200 | 6089545350 | 25650 | 25650 | 25700 | 25650 | 252 |
| 305 | 20231219 | 133100 | 6083077950 | 25650 | 25600 | 25700 | 25600 | 1159 |
| 306 | 20231219 | 133000 | 6053347150 | 25650 | 25650 | 25650 | 25600 | 699 |
| 307 | 20231219 | 132900 | 6035443850 | 25600 | 25600 | 25600 | 25600 | 217 |
| 308 | 20231219 | 132800 | 6029888650 | 25650 | 25600 | 25650 | 25600 | 403 |
| 309 | 20231219 | 132700 | 6019559550 | 25650 | 25650 | 25650 | 25600 | 256 |
| 310 | 20231219 | 132600 | 6013001250 | 25650 | 25600 | 25650 | 25600 | 428 |
| 311 | 20231219 | 132500 | 6002028450 | 25600 | 25600 | 25650 | 25600 | 164 |
| 312 | 20231219 | 132400 | 5997827100 | 25600 | 25600 | 25650 | 25600 | 596 |
| 313 | 20231219 | 132300 | 5982545950 | 25600 | 25600 | 25650 | 25600 | 179 |
| 314 | 20231219 | 132200 | 5977962600 | 25600 | 25600 | 25650 | 25600 | 142 |
| 315 | 20231219 | 132100 | 5974323350 | 25600 | 25650 | 25650 | 25600 | 114 |
| 316 | 20231219 | 132000 | 5971404000 | 25600 | 25600 | 25650 | 25600 | 445 |
| 317 | 20231219 | 131900 | 5960011450 | 25600 | 25600 | 25650 | 25600 | 399 |
| 318 | 20231219 | 131800 | 5949779800 | 25600 | 25600 | 25650 | 25600 | 163 |
| 319 | 20231219 | 131700 | 5945605950 | 25600 | 25550 | 25650 | 25550 | 503 |
| 320 | 20231219 | 131600 | 5932728100 | 25600 | 25600 | 25600 | 25550 | 503 |
| 321 | 20231219 | 131500 | 5919863600 | 25600 | 25550 | 25600 | 25550 | 116 |
| 322 | 20231219 | 131400 | 5916898750 | 25600 | 25600 | 25650 | 25550 | 910 |
| 323 | 20231219 | 131300 | 5893604400 | 25600 | 25550 | 25600 | 25550 | 688 |
| 324 | 20231219 | 131200 | 5875992400 | 25600 | 25550 | 25600 | 25550 | 76 |
| 325 | 20231219 | 131100 | 5874047800 | 25550 | 25600 | 25650 | 25550 | 408 |
| 326 | 20231219 | 131000 | 5863602650 | 25650 | 25550 | 25650 | 25550 | 1344 |
| 327 | 20231219 | 130900 | 5829199900 | 25550 | 25600 | 25600 | 25550 | 93 |
| 328 | 20231219 | 130800 | 5826821200 | 25600 | 25600 | 25600 | 25550 | 92 |
| 329 | 20231219 | 130700 | 5824469650 | 25600 | 25550 | 25600 | 25550 | 212 |
| 330 | 20231219 | 130600 | 5819049000 | 25550 | 25550 | 25550 | 25500 | 1236 |
| 331 | 20231219 | 130500 | 5787477200 | 25550 | 25600 | 25650 | 25500 | 5336 |
| 332 | 20231219 | 130400 | 5651084800 | 25650 | 25600 | 25650 | 25600 | 247 |
| 333 | 20231219 | 130300 | 5644753350 | 25600 | 25550 | 25650 | 25550 | 487 |
| 334 | 20231219 | 130200 | 5632289000 | 25550 | 25550 | 25600 | 25550 | 330 |
| 335 | 20231219 | 130100 | 5623845250 | 25550 | 25550 | 25600 | 25550 | 2265 |
| 336 | 20231219 | 130000 | 5565921500 | 25550 | 25550 | 25600 | 25550 | 681 |
| 337 | 20231219 | 125900 | 5548517350 | 25600 | 25650 | 25650 | 25550 | 1594 |
| 338 | 20231219 | 125800 | 5507715150 | 25700 | 25650 | 25700 | 25600 | 549 |
| 339 | 20231219 | 125700 | 5493631500 | 25600 | 25600 | 25650 | 25600 | 790 |
| 340 | 20231219 | 125600 | 5473376350 | 25650 | 25650 | 25700 | 25600 | 1760 |
| 341 | 20231219 | 125500 | 5428236850 | 25600 | 25600 | 25650 | 25600 | 231 |
| 342 | 20231219 | 125400 | 5422319300 | 25600 | 25600 | 25650 | 25600 | 207 |
| 343 | 20231219 | 125300 | 5417018650 | 25600 | 25600 | 25650 | 25550 | 554 |
| 344 | 20231219 | 125200 | 5402836150 | 25650 | 25650 | 25650 | 25550 | 190 |
| 345 | 20231219 | 125100 | 5397971100 | 25600 | 25650 | 25650 | 25550 | 2740 |
| 346 | 20231219 | 125000 | 5327828000 | 25600 | 25650 | 25700 | 25600 | 2539 |
| 347 | 20231219 | 124900 | 5262756750 | 25650 | 25800 | 25800 | 25650 | 3131 |
| 348 | 20231219 | 124800 | 5182239400 | 25750 | 25750 | 25800 | 25750 | 336 |
| 349 | 20231219 | 124700 | 5173586850 | 25750 | 25750 | 25750 | 25700 | 1366 |
| 350 | 20231219 | 124600 | 5138416200 | 25750 | 25750 | 25800 | 25700 | 3849 |
| 351 | 20231219 | 124500 | 5039359650 | 25750 | 25800 | 25850 | 25750 | 8675 |
| 352 | 20231219 | 124400 | 4815560400 | 25850 | 25850 | 25900 | 25800 | 4921 |
| 353 | 20231219 | 124300 | 4688379800 | 25850 | 25900 | 25950 | 25850 | 848 |
| 354 | 20231219 | 124200 | 4666417950 | 25900 | 25900 | 25900 | 25850 | 602 |
| 355 | 20231219 | 124100 | 4650837250 | 25850 | 25900 | 25900 | 25850 | 241 |
| 356 | 20231219 | 124000 | 4644603100 | 25900 | 25900 | 25900 | 25850 | 1366 |
| 357 | 20231219 | 123900 | 4609224600 | 25900 | 25850 | 25900 | 25850 | 321 |
| 358 | 20231219 | 123800 | 4600924800 | 25850 | 25850 | 25900 | 25850 | 255 |
| 359 | 20231219 | 123700 | 4594327800 | 25850 | 25900 | 25900 | 25850 | 153 |
| 360 | 20231219 | 123600 | 4590370150 | 25900 | 25900 | 25900 | 25850 | 866 |
| 361 | 20231219 | 123500 | 4567943700 | 25900 | 25900 | 25900 | 25850 | 2014 |
| 362 | 20231219 | 123400 | 4515807800 | 25900 | 25900 | 25950 | 25900 | 1214 |
| 363 | 20231219 | 123300 | 4484352600 | 25900 | 25900 | 25950 | 25900 | 134 |
| 364 | 20231219 | 123200 | 4480881500 | 25900 | 25900 | 25950 | 25900 | 795 |
| 365 | 20231219 | 123100 | 4460283150 | 25900 | 25900 | 25950 | 25900 | 226 |
| 366 | 20231219 | 123000 | 4454428550 | 25950 | 25900 | 25950 | 25900 | 2041 |
| 367 | 20231219 | 122900 | 4401527950 | 25900 | 25900 | 25950 | 25900 | 255 |
| 368 | 20231219 | 122800 | 4394921250 | 25900 | 26000 | 26000 | 25900 | 8129 |
| 369 | 20231219 | 122700 | 4183888450 | 26000 | 26000 | 26050 | 26000 | 227 |
| 370 | 20231219 | 122600 | 4177984450 | 26000 | 26000 | 26050 | 26000 | 238 |
| 371 | 20231219 | 122500 | 4171791400 | 26000 | 26050 | 26050 | 26000 | 568 |
| 372 | 20231219 | 122400 | 4157002050 | 26050 | 26050 | 26100 | 26050 | 353 |
| 373 | 20231219 | 122300 | 4147806150 | 26050 | 26050 | 26100 | 26050 | 621 |
| 374 | 20231219 | 122200 | 4131601800 | 26050 | 26050 | 26100 | 26050 | 912 |
| 375 | 20231219 | 122100 | 4107818950 | 26100 | 26050 | 26100 | 26050 | 92 |
| 376 | 20231219 | 122000 | 4105421000 | 26050 | 26050 | 26150 | 26050 | 292 |
| 377 | 20231219 | 121900 | 4097804000 | 26050 | 26050 | 26100 | 26000 | 402 |
| 378 | 20231219 | 121800 | 4087317150 | 26050 | 26050 | 26100 | 26050 | 2347 |
| 379 | 20231219 | 121700 | 4026177700 | 26100 | 26050 | 26100 | 26050 | 3546 |
| 380 | 20231219 | 121600 | 3933726100 | 26050 | 26100 | 26100 | 26050 | 750 |
| 381 | 20231219 | 121500 | 3914162600 | 26100 | 26100 | 26150 | 26100 | 220 |
| 382 | 20231219 | 121400 | 3908418000 | 26100 | 26100 | 26100 | 26100 | 61 |
| 383 | 20231219 | 121300 | 3906825900 | 26100 | 26100 | 26150 | 26100 | 384 |
| 384 | 20231219 | 121200 | 3896792400 | 26100 | 26100 | 26200 | 26100 | 212 |
| 385 | 20231219 | 121100 | 3891251250 | 26100 | 26100 | 26150 | 26100 | 959 |
| 386 | 20231219 | 121000 | 3866181000 | 26100 | 26050 | 26150 | 26050 | 963 |
| 387 | 20231219 | 120900 | 3841030250 | 26100 | 26050 | 26100 | 26050 | 1032 |
| 388 | 20231219 | 120800 | 3814099050 | 26050 | 26100 | 26100 | 26050 | 170 |
| 389 | 20231219 | 120700 | 3809669250 | 26050 | 26050 | 26100 | 26050 | 195 |
| 390 | 20231219 | 120600 | 3804588750 | 26050 | 26050 | 26100 | 26050 | 228 |
| 391 | 20231219 | 120500 | 3798643750 | 26100 | 26050 | 26100 | 26050 | 703 |
| 392 | 20231219 | 120400 | 3780299050 | 26100 | 26100 | 26200 | 26050 | 3284 |
| 393 | 20231219 | 120300 | 3694568100 | 26100 | 26100 | 26200 | 26100 | 688 |
| 394 | 20231219 | 120200 | 3676580400 | 26150 | 26100 | 26150 | 26100 | 128 |
| 395 | 20231219 | 120100 | 3673237750 | 26100 | 26100 | 26150 | 26100 | 2079 |
| 396 | 20231219 | 120000 | 3618879500 | 26150 | 26200 | 26200 | 26100 | 4024 |
| 397 | 20231219 | 115900 | 3513673700 | 26200 | 26150 | 26200 | 26150 | 144 |
| 398 | 20231219 | 115800 | 3509905650 | 26150 | 26150 | 26200 | 26150 | 965 |
| 399 | 20231219 | 115700 | 3484629700 | 26150 | 26200 | 26200 | 26150 | 190 |
| 400 | 20231219 | 115600 | 3479657650 | 26150 | 26200 | 26200 | 26150 | 337 |
| 401 | 20231219 | 115500 | 3470834250 | 26150 | 26200 | 26200 | 26150 | 1117 |
| 402 | 20231219 | 115400 | 3441569900 | 26200 | 26200 | 26250 | 26200 | 132 |
| 403 | 20231219 | 115300 | 3438110300 | 26200 | 26200 | 26250 | 26200 | 140 |
| 404 | 20231219 | 115200 | 3434442150 | 26200 | 26200 | 26250 | 26200 | 98 |
| 405 | 20231219 | 115100 | 3431871050 | 26200 | 26200 | 26250 | 26200 | 167 |
| 406 | 20231219 | 115000 | 3427492950 | 26200 | 26150 | 26200 | 26150 | 1197 |
| 407 | 20231219 | 114900 | 3396134950 | 26200 | 26150 | 26200 | 26150 | 371 |
| 408 | 20231219 | 114800 | 3386424000 | 26200 | 26200 | 26200 | 26150 | 497 |
| 409 | 20231219 | 114700 | 3373424000 | 26200 | 26150 | 26200 | 26150 | 352 |
| 410 | 20231219 | 114600 | 3364218300 | 26150 | 26150 | 26200 | 26150 | 282 |
| 411 | 20231219 | 114500 | 3356841500 | 26150 | 26150 | 26200 | 26150 | 299 |
| 412 | 20231219 | 114400 | 3349018150 | 26150 | 26200 | 26250 | 26150 | 6530 |
| 413 | 20231219 | 114300 | 3177946250 | 26200 | 26200 | 26250 | 26200 | 120 |
| 414 | 20231219 | 114200 | 3174800650 | 26250 | 26200 | 26250 | 26200 | 158 |
| 415 | 20231219 | 114100 | 3170660050 | 26200 | 26250 | 26300 | 26200 | 1053 |
| 416 | 20231219 | 114000 | 3143024750 | 26250 | 26300 | 26300 | 26250 | 157 |
| 417 | 20231219 | 113900 | 3138900950 | 26250 | 26250 | 26300 | 26250 | 1531 |
| 418 | 20231219 | 113800 | 3098711200 | 26300 | 26250 | 26300 | 26250 | 426 |
| 419 | 20231219 | 113700 | 3087509200 | 26250 | 26250 | 26300 | 26250 | 175 |
| 420 | 20231219 | 113600 | 3082911800 | 26250 | 26250 | 26300 | 26250 | 213 |
| 421 | 20231219 | 113500 | 3077316700 | 26250 | 26250 | 26350 | 26250 | 132 |
| 422 | 20231219 | 113400 | 3073850400 | 26300 | 26300 | 26350 | 26300 | 987 |
| 423 | 20231219 | 113300 | 3047888700 | 26300 | 26300 | 26350 | 26300 | 133 |
| 424 | 20231219 | 113200 | 3044390300 | 26300 | 26350 | 26350 | 26300 | 201 |
| 425 | 20231219 | 113100 | 3039102400 | 26300 | 26300 | 26350 | 26300 | 184 |
| 426 | 20231219 | 113000 | 3034256600 | 26300 | 26350 | 26350 | 26300 | 142 |
| 427 | 20231219 | 112900 | 3030519000 | 26300 | 26300 | 26350 | 26250 | 403 |
| 428 | 20231219 | 112800 | 3019920650 | 26300 | 26300 | 26350 | 26300 | 231 |
| 429 | 20231219 | 112700 | 3013842350 | 26300 | 26300 | 26350 | 26300 | 346 |
| 430 | 20231219 | 112600 | 3004740050 | 26300 | 26300 | 26300 | 26300 | 129 |
| 431 | 20231219 | 112500 | 3001347350 | 26300 | 26300 | 26350 | 26300 | 333 |
| 432 | 20231219 | 112400 | 2992580700 | 26300 | 26300 | 26350 | 26300 | 51 |
| 433 | 20231219 | 112300 | 2991239300 | 26350 | 26300 | 26350 | 26300 | 83 |
| 434 | 20231219 | 112200 | 2989054800 | 26300 | 26250 | 26350 | 26250 | 1098 |
| 435 | 20231219 | 112100 | 2960172400 | 26250 | 26250 | 26300 | 26250 | 603 |
| 436 | 20231219 | 112000 | 2944323150 | 26250 | 26250 | 26300 | 26250 | 684 |
| 437 | 20231219 | 111900 | 2926347050 | 26250 | 26200 | 26300 | 26200 | 627 |
| 438 | 20231219 | 111800 | 2909890400 | 26200 | 26200 | 26250 | 26200 | 1154 |
| 439 | 20231219 | 111700 | 2879630600 | 26250 | 26300 | 26300 | 26200 | 6291 |
| 440 | 20231219 | 111600 | 2714536450 | 26350 | 26350 | 26350 | 26300 | 2035 |
| 441 | 20231219 | 111500 | 2660951600 | 26350 | 26450 | 26450 | 26300 | 4892 |
| 442 | 20231219 | 111400 | 2531938550 | 26400 | 26450 | 26450 | 26400 | 796 |
| 443 | 20231219 | 111300 | 2510917350 | 26450 | 26500 | 26500 | 26400 | 2945 |
| 444 | 20231219 | 111200 | 2433033900 | 26450 | 26500 | 26500 | 26450 | 2258 |
| 445 | 20231219 | 111100 | 2373200200 | 26500 | 26550 | 26550 | 26500 | 251 |
| 446 | 20231219 | 111000 | 2366543700 | 26550 | 26500 | 26600 | 26500 | 1302 |
| 447 | 20231219 | 110900 | 2331976550 | 26550 | 26500 | 26550 | 26500 | 63 |
| 448 | 20231219 | 110800 | 2330306950 | 26500 | 26550 | 26550 | 26500 | 685 |
| 449 | 20231219 | 110700 | 2312126200 | 26600 | 26550 | 26600 | 26550 | 188 |
| 450 | 20231219 | 110600 | 2307133450 | 26550 | 26550 | 26550 | 26550 | 451 |
| 451 | 20231219 | 110500 | 2295159400 | 26550 | 26600 | 26600 | 26550 | 182 |
| 452 | 20231219 | 110400 | 2290324750 | 26550 | 26550 | 26600 | 26500 | 2046 |
| 453 | 20231219 | 110300 | 2235991150 | 26550 | 26650 | 26650 | 26500 | 3574 |
| 454 | 20231219 | 110200 | 2141165000 | 26650 | 26600 | 26700 | 26550 | 1395 |
| 455 | 20231219 | 110100 | 2104087600 | 26550 | 26650 | 26700 | 26550 | 1829 |
| 456 | 20231219 | 110000 | 2055465200 | 26700 | 26650 | 26700 | 26600 | 165 |
| 457 | 20231219 | 105900 | 2051069300 | 26650 | 26650 | 26700 | 26650 | 933 |
| 458 | 20231219 | 105800 | 2026187750 | 26650 | 26650 | 26650 | 26500 | 10985 |
| 459 | 20231219 | 105700 | 1734181050 | 26600 | 26650 | 26700 | 26600 | 1671 |
| 460 | 20231219 | 105600 | 1689651550 | 26650 | 26650 | 26700 | 26600 | 2312 |
| 461 | 20231219 | 105500 | 1628071550 | 26750 | 26750 | 26750 | 26650 | 3637 |
| 462 | 20231219 | 105400 | 1530910000 | 26800 | 26750 | 26800 | 26750 | 179 |
| 463 | 20231219 | 105300 | 1526118700 | 26750 | 26850 | 26900 | 26750 | 3608 |
| 464 | 20231219 | 105200 | 1429420250 | 26800 | 26800 | 26850 | 26800 | 120 |
| 465 | 20231219 | 105100 | 1426203300 | 26850 | 26850 | 26850 | 26800 | 2498 |
| 466 | 20231219 | 105000 | 1359136350 | 26850 | 26850 | 26900 | 26850 | 250 |
| 467 | 20231219 | 104900 | 1352422400 | 26850 | 26850 | 26850 | 26850 | 167 |
| 468 | 20231219 | 104800 | 1347938450 | 26850 | 26900 | 26900 | 26850 | 199 |
| 469 | 20231219 | 104700 | 1342587100 | 26900 | 26850 | 26900 | 26850 | 598 |
| 470 | 20231219 | 104600 | 1326510500 | 26900 | 26850 | 26900 | 26850 | 544 |
| 471 | 20231219 | 104500 | 1311888650 | 26850 | 26900 | 26950 | 26850 | 2102 |
| 472 | 20231219 | 104400 | 1255367150 | 26900 | 26900 | 26950 | 26900 | 62 |
| 473 | 20231219 | 104300 | 1253697900 | 26900 | 26900 | 26950 | 26900 | 186 |
| 474 | 20231219 | 104200 | 1248694400 | 26900 | 26950 | 27000 | 26900 | 1220 |
| 475 | 20231219 | 104100 | 1215822400 | 26950 | 26950 | 27000 | 26950 | 77 |
| 476 | 20231219 | 104000 | 1213745150 | 26950 | 26950 | 27000 | 26950 | 235 |
| 477 | 20231219 | 103900 | 1207411800 | 26950 | 26950 | 27000 | 26950 | 154 |
| 478 | 20231219 | 103800 | 1203260100 | 26950 | 26950 | 27000 | 26950 | 204 |
| 479 | 20231219 | 103700 | 1197756650 | 26950 | 26950 | 26950 | 26950 | 212 |
| 480 | 20231219 | 103600 | 1192043250 | 26950 | 26950 | 27000 | 26950 | 106 |
| 481 | 20231219 | 103500 | 1189186450 | 27000 | 26950 | 27000 | 26950 | 106 |
| 482 | 20231219 | 103400 | 1186327100 | 26950 | 27000 | 27050 | 26950 | 407 |
| 483 | 20231219 | 103300 | 1175344650 | 27000 | 27000 | 27000 | 27000 | 93 |
| 484 | 20231219 | 103200 | 1172833650 | 27000 | 27000 | 27050 | 27000 | 164 |
| 485 | 20231219 | 103100 | 1168404050 | 27000 | 27000 | 27000 | 27000 | 216 |
| 486 | 20231219 | 103000 | 1162572050 | 27000 | 27000 | 27050 | 27000 | 86 |
| 487 | 20231219 | 102900 | 1160249400 | 27050 | 27000 | 27050 | 27000 | 128 |
| 488 | 20231219 | 102800 | 1156791300 | 27000 | 27000 | 27050 | 27000 | 175 |
| 489 | 20231219 | 102700 | 1152065150 | 27000 | 27000 | 27000 | 27000 | 158 |
| 490 | 20231219 | 102600 | 1147799150 | 27000 | 27000 | 27050 | 27000 | 151 |
| 491 | 20231219 | 102500 | 1143721050 | 27000 | 27050 | 27050 | 27000 | 354 |
| 492 | 20231219 | 102400 | 1134149300 | 27050 | 27000 | 27050 | 27000 | 257 |
| 493 | 20231219 | 102300 | 1127210050 | 27000 | 27000 | 27050 | 27000 | 65 |
| 494 | 20231219 | 102200 | 1125454900 | 27000 | 27000 | 27050 | 27000 | 180 |
| 495 | 20231219 | 102100 | 1120594550 | 27000 | 27000 | 27050 | 27000 | 94 |
| 496 | 20231219 | 102000 | 1118055400 | 27000 | 27000 | 27050 | 27000 | 135 |
| 497 | 20231219 | 101900 | 1114409300 | 27000 | 27000 | 27000 | 27000 | 162 |
| 498 | 20231219 | 101800 | 1110035300 | 27000 | 27100 | 27100 | 27000 | 111 |
| 499 | 20231219 | 101700 | 1107035300 | 27050 | 27000 | 27100 | 27000 | 251 |
| 500 | 20231219 | 101600 | 1100247100 | 27050 | 27050 | 27100 | 27050 | 257 |
| 501 | 20231219 | 101500 | 1093293750 | 27050 | 27050 | 27100 | 27050 | 75 |
| 502 | 20231219 | 101400 | 1091263850 | 27050 | 27000 | 27050 | 27000 | 177 |
| 503 | 20231219 | 101300 | 1086477350 | 27000 | 27000 | 27000 | 27000 | 255 |
| 504 | 20231219 | 101200 | 1079592350 | 27000 | 27000 | 27000 | 27000 | 878 |
| 505 | 20231219 | 101100 | 1055886350 | 27000 | 27000 | 27050 | 27000 | 147 |
| 506 | 20231219 | 101000 | 1051916200 | 27000 | 27050 | 27050 | 27000 | 208 |
| 507 | 20231219 | 100900 | 1046295050 | 27050 | 27050 | 27050 | 27050 | 239 |
| 508 | 20231219 | 100800 | 1039830100 | 27050 | 27000 | 27100 | 27000 | 165 |
| 509 | 20231219 | 100700 | 1035368700 | 27000 | 27000 | 27050 | 27000 | 239 |
| 510 | 20231219 | 100600 | 1028907200 | 27000 | 27050 | 27050 | 27000 | 189 |
| 511 | 20231219 | 100500 | 1023801850 | 27050 | 27050 | 27100 | 27050 | 164 |
| 512 | 20231219 | 100400 | 1019364500 | 27050 | 27050 | 27050 | 27050 | 91 |
| 513 | 20231219 | 100300 | 1016902950 | 27050 | 27000 | 27050 | 27000 | 177 |
| 514 | 20231219 | 100200 | 1012116750 | 27050 | 27000 | 27050 | 27000 | 92 |
| 515 | 20231219 | 100100 | 1009630950 | 27050 | 27000 | 27050 | 27000 | 138 |
| 516 | 20231219 | 100000 | 1005899400 | 27050 | 27050 | 27100 | 27050 | 224 |
| 517 | 20231219 | 095900 | 999839000 | 27050 | 27000 | 27050 | 27000 | 49 |
| 518 | 20231219 | 095800 | 998514000 | 27000 | 27000 | 27050 | 27000 | 101 |
| 519 | 20231219 | 095700 | 995786700 | 27100 | 27000 | 27100 | 27000 | 421 |
| 520 | 20231219 | 095600 | 984416000 | 27000 | 27050 | 27050 | 27000 | 42 |
| 521 | 20231219 | 095500 | 983280350 | 27050 | 27050 | 27050 | 27000 | 153 |
| 522 | 20231219 | 095400 | 979143400 | 27150 | 27000 | 27150 | 26950 | 291 |
| 523 | 20231219 | 095300 | 971273300 | 26950 | 27000 | 27000 | 26950 | 221 |
| 524 | 20231219 | 095200 | 965308150 | 27000 | 27000 | 27050 | 27000 | 49 |
| 525 | 20231219 | 095100 | 963984000 | 27000 | 27000 | 27000 | 26950 | 223 |
| 526 | 20231219 | 095000 | 957965850 | 27000 | 27000 | 27050 | 27000 | 101 |
| 527 | 20231219 | 094900 | 955237500 | 27000 | 26950 | 27000 | 26950 | 154 |
| 528 | 20231219 | 094800 | 951085400 | 26950 | 26950 | 27000 | 26950 | 100 |
| 529 | 20231219 | 094700 | 948389450 | 26950 | 26950 | 27050 | 26950 | 385 |
| 530 | 20231219 | 094600 | 937993250 | 26950 | 26950 | 27000 | 26950 | 86 |
| 531 | 20231219 | 094500 | 935674400 | 26950 | 26950 | 26950 | 26950 | 128 |
| 532 | 20231219 | 094400 | 932224800 | 26950 | 26950 | 27000 | 26950 | 192 |
| 533 | 20231219 | 094300 | 927047900 | 26950 | 26950 | 26950 | 26950 | 50 |
| 534 | 20231219 | 094200 | 925700400 | 26950 | 26900 | 26950 | 26900 | 241 |
| 535 | 20231219 | 094100 | 919212050 | 26950 | 26950 | 26950 | 26950 | 551 |
| 536 | 20231219 | 094000 | 904362600 | 26950 | 26950 | 27000 | 26950 | 102 |
| 537 | 20231219 | 093900 | 901612550 | 26950 | 27000 | 27000 | 26950 | 556 |
| 538 | 20231219 | 093800 | 886600750 | 27000 | 27000 | 27000 | 27000 | 114 |
| 539 | 20231219 | 093700 | 883522750 | 27000 | 27050 | 27050 | 27000 | 382 |
| 540 | 20231219 | 093600 | 873197600 | 27050 | 27050 | 27100 | 27050 | 108 |
| 541 | 20231219 | 093500 | 870276150 | 27100 | 27000 | 27100 | 27000 | 257 |
| 542 | 20231219 | 093400 | 863322650 | 27050 | 27000 | 27050 | 26950 | 444 |
| 543 | 20231219 | 093300 | 851336650 | 27000 | 27000 | 27050 | 27000 | 153 |
| 544 | 20231219 | 093200 | 847204500 | 27000 | 26950 | 27000 | 26950 | 173 |
| 545 | 20231219 | 093100 | 842541650 | 27000 | 26950 | 27000 | 26950 | 31 |
| 546 | 20231219 | 093000 | 841706050 | 27000 | 27000 | 27000 | 26950 | 290 |
| 547 | 20231219 | 092900 | 833876100 | 27000 | 26900 | 27000 | 26900 | 1053 |
| 548 | 20231219 | 092800 | 805506600 | 26900 | 26850 | 26900 | 26850 | 710 |
| 549 | 20231219 | 092700 | 786417600 | 26850 | 26850 | 26850 | 26850 | 202 |
| 550 | 20231219 | 092600 | 780993900 | 26900 | 26950 | 26950 | 26850 | 779 |
| 551 | 20231219 | 092500 | 760031950 | 27050 | 27000 | 27050 | 26950 | 225 |
| 552 | 20231219 | 092400 | 753957200 | 27000 | 27000 | 27000 | 27000 | 203 |
| 553 | 20231219 | 092300 | 748476200 | 27000 | 26950 | 27000 | 26950 | 129 |
| 554 | 20231219 | 092200 | 744997650 | 26950 | 27050 | 27050 | 26950 | 428 |
| 555 | 20231219 | 092100 | 733443950 | 27050 | 27000 | 27050 | 27000 | 161 |
| 556 | 20231219 | 092000 | 729096850 | 27000 | 27000 | 27000 | 26950 | 246 |
| 557 | 20231219 | 091900 | 722455700 | 27000 | 26950 | 27000 | 26950 | 166 |
| 558 | 20231219 | 091800 | 717977350 | 27000 | 26900 | 27000 | 26850 | 1075 |
| 559 | 20231219 | 091700 | 689003950 | 26800 | 26900 | 26900 | 26800 | 1798 |
| 560 | 20231219 | 091600 | 640716750 | 26900 | 26950 | 26950 | 26900 | 833 |
| 561 | 20231219 | 091500 | 618295200 | 26950 | 27050 | 27050 | 26950 | 829 |
| 562 | 20231219 | 091400 | 595921800 | 27000 | 27050 | 27050 | 27000 | 101 |
| 563 | 20231219 | 091300 | 593192950 | 27050 | 27050 | 27050 | 27050 | 246 |
| 564 | 20231219 | 091200 | 586538650 | 27050 | 27050 | 27100 | 27000 | 1055 |
| 565 | 20231219 | 091100 | 558000900 | 27050 | 27000 | 27200 | 26950 | 1329 |
| 566 | 20231219 | 091000 | 522017400 | 26950 | 27100 | 27100 | 26900 | 7550 |
| 567 | 20231219 | 090900 | 318397650 | 27100 | 27100 | 27100 | 27100 | 363 |
| 568 | 20231219 | 090800 | 308560350 | 27100 | 27150 | 27200 | 27100 | 340 |
| 569 | 20231219 | 090700 | 299330650 | 27200 | 27150 | 27200 | 27100 | 487 |
| 570 | 20231219 | 090600 | 286089850 | 27150 | 27150 | 27150 | 27100 | 1747 |
| 571 | 20231219 | 090500 | 238673150 | 27150 | 27100 | 27150 | 27050 | 786 |
| 572 | 20231219 | 090400 | 217391750 | 27100 | 27100 | 27100 | 27050 | 371 |
| 573 | 20231219 | 090300 | 207351200 | 27050 | 27150 | 27150 | 27050 | 152 |
| 574 | 20231219 | 090200 | 203231500 | 27150 | 27300 | 27350 | 27150 | 2926 |
| 575 | 20231219 | 090100 | 123393250 | 27300 | 27150 | 27300 | 27150 | 92 |
| 576 | 20231219 | 090000 | 120888200 | 27150 | 27500 | 27550 | 27150 | 4422 |