31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 3 | 20231219 | 184500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20231219 | 184400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20231219 | 184300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20231219 | 184200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20231219 | 184100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20231219 | 184000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20231219 | 183900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20231219 | 183800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20231219 | 183700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20231219 | 183600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20231219 | 183500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20231219 | 183400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20231219 | 183300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20231219 | 183200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20231219 | 183100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20231219 | 183000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20231219 | 182900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20231219 | 182800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20231219 | 182700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20231219 | 182600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20231219 | 182500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20231219 | 182400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20231219 | 182300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20231219 | 182200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20231219 | 182100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20231219 | 182000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20231219 | 181900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20231219 | 181800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20231219 | 181700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20231219 | 181600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 33 | 20231219 | 181500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20231219 | 181400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20231219 | 181300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20231219 | 181200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20231219 | 181100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20231219 | 181000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20231219 | 180900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20231219 | 180800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20231219 | 180700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20231219 | 180600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20231219 | 180500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20231219 | 180400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20231219 | 180300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20231219 | 180200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20231219 | 180100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20231219 | 180000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20231219 | 175900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20231219 | 175800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20231219 | 175700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20231219 | 175600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20231219 | 175500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20231219 | 175400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20231219 | 175300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20231219 | 175200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20231219 | 175100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20231219 | 175000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20231219 | 174900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20231219 | 174800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20231219 | 174700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20231219 | 174600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 63 | 20231219 | 174500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20231219 | 174400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20231219 | 174300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20231219 | 174200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20231219 | 174100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20231219 | 174000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20231219 | 173900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20231219 | 173800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20231219 | 173700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20231219 | 173600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20231219 | 173500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20231219 | 173400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20231219 | 173300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20231219 | 173200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20231219 | 173100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20231219 | 173000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20231219 | 172900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20231219 | 172800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20231219 | 172700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20231219 | 172600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20231219 | 172500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20231219 | 172400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20231219 | 172300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20231219 | 172200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20231219 | 172100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20231219 | 172000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20231219 | 171900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20231219 | 171800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20231219 | 171700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20231219 | 171600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 93 | 20231219 | 171500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20231219 | 171400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20231219 | 171300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20231219 | 171200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20231219 | 171100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20231219 | 171000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20231219 | 170900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20231219 | 170800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20231219 | 170700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20231219 | 170600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20231219 | 170500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20231219 | 170400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20231219 | 170300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20231219 | 170200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20231219 | 170100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20231219 | 170000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20231219 | 165900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20231219 | 165800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20231219 | 165700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20231219 | 165600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20231219 | 165500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20231219 | 165400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20231219 | 165300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20231219 | 165200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20231219 | 165100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20231219 | 165000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20231219 | 164900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20231219 | 164800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20231219 | 164700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20231219 | 164600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 123 | 20231219 | 164500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20231219 | 164400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20231219 | 164300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20231219 | 164200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20231219 | 164100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20231219 | 164000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20231219 | 163900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20231219 | 163800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20231219 | 163700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20231219 | 163600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20231219 | 163500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20231219 | 163400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20231219 | 163300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20231219 | 163200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20231219 | 163100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20231219 | 163000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20231219 | 162900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20231219 | 162800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20231219 | 162700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20231219 | 162600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20231219 | 162500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20231219 | 162400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20231219 | 162300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20231219 | 162200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20231219 | 162100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20231219 | 162000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20231219 | 161900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20231219 | 161800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20231219 | 161700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20231219 | 161600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 153 | 20231219 | 161500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20231219 | 161400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20231219 | 161300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20231219 | 161200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20231219 | 161100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20231219 | 161000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20231219 | 160900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20231219 | 160800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20231219 | 160700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20231219 | 160600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20231219 | 160500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20231219 | 160400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20231219 | 160300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20231219 | 160200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20231219 | 160100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20231219 | 160000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20231219 | 155900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20231219 | 155800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20231219 | 155700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20231219 | 155600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20231219 | 155500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20231219 | 155400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20231219 | 155300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20231219 | 155200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20231219 | 155100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20231219 | 155000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20231219 | 154900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20231219 | 154800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20231219 | 154700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20231219 | 154600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 183 | 20231219 | 154500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20231219 | 154400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20231219 | 154300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20231219 | 154200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20231219 | 154100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20231219 | 154000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20231219 | 153900 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20231219 | 153800 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20231219 | 153700 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20231219 | 153600 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20231219 | 153500 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20231219 | 153400 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20231219 | 153300 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20231219 | 153200 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20231219 | 153100 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20231219 | 153000 | 6109606100 | 34050 | 34050 | 34050 | 34050 | 6995 |
| 199 | 20231219 | 152900 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20231219 | 152800 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20231219 | 152700 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20231219 | 152600 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20231219 | 152500 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20231219 | 152400 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20231219 | 152300 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20231219 | 152200 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20231219 | 152100 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20231219 | 152000 | 5871426350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20231219 | 151900 | 5871426350 | 33900 | 34100 | 34100 | 33900 | 799 |
| 210 | 20231219 | 151800 | 5844304350 | 34100 | 34050 | 34100 | 33900 | 964 |
| 211 | 20231219 | 151700 | 5811510950 | 33950 | 34100 | 34100 | 33950 | 671 |
| 212 | 20231219 | 151600 | 5788669500 | 34100 | 34000 | 34100 | 33950 | 692 |
| 213 | 20231219 | 151500 | 5765150900 | 34050 | 34050 | 34100 | 33950 | 381 |
| 214 | 20231219 | 151400 | 5752208050 | 34100 | 34050 | 34100 | 33950 | 721 |
| 215 | 20231219 | 151300 | 5727646900 | 34050 | 34050 | 34100 | 33950 | 711 |
| 216 | 20231219 | 151200 | 5703440300 | 34050 | 34000 | 34050 | 33950 | 461 |
| 217 | 20231219 | 151100 | 5687771950 | 34050 | 34100 | 34100 | 34000 | 284 |
| 218 | 20231219 | 151000 | 5678106550 | 34100 | 34000 | 34100 | 34000 | 521 |
| 219 | 20231219 | 150900 | 5660382800 | 34000 | 34050 | 34100 | 34000 | 289 |
| 220 | 20231219 | 150800 | 5650545550 | 34050 | 34100 | 34100 | 33950 | 709 |
| 221 | 20231219 | 150700 | 5626410350 | 34100 | 34100 | 34100 | 34050 | 514 |
| 222 | 20231219 | 150600 | 5608899050 | 34100 | 34050 | 34100 | 34050 | 418 |
| 223 | 20231219 | 150500 | 5594654000 | 34100 | 34100 | 34100 | 34050 | 262 |
| 224 | 20231219 | 150400 | 5585720100 | 34100 | 34000 | 34100 | 34000 | 228 |
| 225 | 20231219 | 150300 | 5577951800 | 34050 | 34000 | 34050 | 34000 | 559 |
| 226 | 20231219 | 150200 | 5558919500 | 34050 | 33950 | 34050 | 33950 | 1051 |
| 227 | 20231219 | 150100 | 5523176550 | 33950 | 34050 | 34050 | 33950 | 587 |
| 228 | 20231219 | 150000 | 5503214100 | 34050 | 34000 | 34050 | 34000 | 820 |
| 229 | 20231219 | 145900 | 5475323100 | 34050 | 34000 | 34050 | 34000 | 456 |
| 230 | 20231219 | 145800 | 5459803400 | 34000 | 34050 | 34050 | 34000 | 431 |
| 231 | 20231219 | 145700 | 5445133300 | 34050 | 34050 | 34050 | 34000 | 547 |
| 232 | 20231219 | 145600 | 5426517850 | 34050 | 34050 | 34050 | 34000 | 515 |
| 233 | 20231219 | 145500 | 5408998050 | 34050 | 34000 | 34050 | 33950 | 309 |
| 234 | 20231219 | 145400 | 5398490600 | 34050 | 34050 | 34050 | 33950 | 284 |
| 235 | 20231219 | 145300 | 5388835050 | 34000 | 34050 | 34050 | 33950 | 825 |
| 236 | 20231219 | 145200 | 5360788650 | 34000 | 34050 | 34050 | 34000 | 186 |
| 237 | 20231219 | 145100 | 5354458850 | 34050 | 34050 | 34050 | 34000 | 225 |
| 238 | 20231219 | 145000 | 5346805250 | 34050 | 34100 | 34100 | 34000 | 771 |
| 239 | 20231219 | 144900 | 5320582850 | 34100 | 34100 | 34150 | 34050 | 573 |
| 240 | 20231219 | 144800 | 5301053050 | 34150 | 34100 | 34150 | 34050 | 494 |
| 241 | 20231219 | 144700 | 5284203800 | 34150 | 34150 | 34200 | 34050 | 593 |
| 242 | 20231219 | 144600 | 5263978050 | 34200 | 34150 | 34200 | 34100 | 409 |
| 243 | 20231219 | 144500 | 5250010900 | 34150 | 34150 | 34200 | 34150 | 339 |
| 244 | 20231219 | 144400 | 5238428050 | 34200 | 34200 | 34200 | 34150 | 447 |
| 245 | 20231219 | 144300 | 5223150900 | 34200 | 34150 | 34200 | 34150 | 210 |
| 246 | 20231219 | 144200 | 5215971850 | 34200 | 34200 | 34200 | 34150 | 201 |
| 247 | 20231219 | 144100 | 5209098300 | 34200 | 34200 | 34200 | 34150 | 591 |
| 248 | 20231219 | 144000 | 5188905450 | 34200 | 34150 | 34200 | 34150 | 395 |
| 249 | 20231219 | 143900 | 5175397500 | 34200 | 34200 | 34200 | 34150 | 248 |
| 250 | 20231219 | 143800 | 5166916100 | 34200 | 34200 | 34200 | 34150 | 134 |
| 251 | 20231219 | 143700 | 5162335650 | 34200 | 34200 | 34200 | 34150 | 840 |
| 252 | 20231219 | 143600 | 5133632450 | 34200 | 34200 | 34200 | 34150 | 145 |
| 253 | 20231219 | 143500 | 5128674200 | 34200 | 34250 | 34250 | 34150 | 485 |
| 254 | 20231219 | 143400 | 5112100550 | 34250 | 34200 | 34250 | 34150 | 848 |
| 255 | 20231219 | 143300 | 5083086350 | 34250 | 34200 | 34250 | 34150 | 299 |
| 256 | 20231219 | 143200 | 5072857900 | 34200 | 34200 | 34250 | 34150 | 304 |
| 257 | 20231219 | 143100 | 5062459300 | 34250 | 34200 | 34250 | 34150 | 735 |
| 258 | 20231219 | 143000 | 5037318100 | 34200 | 34150 | 34200 | 34150 | 343 |
| 259 | 20231219 | 142900 | 5025588000 | 34150 | 34200 | 34200 | 34150 | 240 |
| 260 | 20231219 | 142800 | 5017381100 | 34200 | 34200 | 34200 | 34150 | 415 |
| 261 | 20231219 | 142700 | 5003188550 | 34200 | 34200 | 34200 | 34150 | 208 |
| 262 | 20231219 | 142600 | 4996075500 | 34200 | 34200 | 34200 | 34150 | 299 |
| 263 | 20231219 | 142500 | 4985853650 | 34150 | 34200 | 34200 | 34150 | 425 |
| 264 | 20231219 | 142400 | 4971319300 | 34150 | 34200 | 34200 | 34150 | 289 |
| 265 | 20231219 | 142300 | 4961436400 | 34200 | 34200 | 34200 | 34150 | 382 |
| 266 | 20231219 | 142200 | 4948384600 | 34200 | 34150 | 34200 | 34150 | 358 |
| 267 | 20231219 | 142100 | 4936145350 | 34200 | 34200 | 34200 | 34150 | 309 |
| 268 | 20231219 | 142000 | 4925578150 | 34200 | 34150 | 34200 | 34150 | 207 |
| 269 | 20231219 | 141900 | 4918502450 | 34200 | 34200 | 34200 | 34150 | 161 |
| 270 | 20231219 | 141800 | 4912997850 | 34200 | 34250 | 34250 | 34150 | 759 |
| 271 | 20231219 | 141700 | 4887037600 | 34250 | 34250 | 34250 | 34200 | 226 |
| 272 | 20231219 | 141600 | 4879298550 | 34250 | 34250 | 34250 | 34200 | 297 |
| 273 | 20231219 | 141500 | 4869127850 | 34250 | 34200 | 34250 | 34150 | 1684 |
| 274 | 20231219 | 141400 | 4811522650 | 34150 | 34150 | 34200 | 34100 | 481 |
| 275 | 20231219 | 141300 | 4795091550 | 34150 | 34100 | 34150 | 34100 | 487 |
| 276 | 20231219 | 141200 | 4778466750 | 34150 | 34100 | 34150 | 34100 | 341 |
| 277 | 20231219 | 141100 | 4766832300 | 34100 | 34100 | 34100 | 34050 | 454 |
| 278 | 20231219 | 141000 | 4751360950 | 34100 | 34100 | 34100 | 34050 | 256 |
| 279 | 20231219 | 140900 | 4742631700 | 34100 | 34100 | 34100 | 34050 | 201 |
| 280 | 20231219 | 140800 | 4735779100 | 34100 | 34150 | 34150 | 34050 | 904 |
| 281 | 20231219 | 140700 | 4704956100 | 34150 | 34200 | 34200 | 34150 | 604 |
| 282 | 20231219 | 140600 | 4684321200 | 34200 | 34200 | 34200 | 34150 | 448 |
| 283 | 20231219 | 140500 | 4669001650 | 34150 | 34200 | 34200 | 34150 | 253 |
| 284 | 20231219 | 140400 | 4660353550 | 34200 | 34200 | 34200 | 34150 | 86 |
| 285 | 20231219 | 140300 | 4657412650 | 34200 | 34250 | 34250 | 34150 | 606 |
| 286 | 20231219 | 140200 | 4636698550 | 34200 | 34200 | 34250 | 34150 | 444 |
| 287 | 20231219 | 140100 | 4621509850 | 34200 | 34200 | 34200 | 34150 | 163 |
| 288 | 20231219 | 140000 | 4615935300 | 34200 | 34200 | 34200 | 34150 | 172 |
| 289 | 20231219 | 135900 | 4610057650 | 34200 | 34200 | 34200 | 34150 | 262 |
| 290 | 20231219 | 135800 | 4601097900 | 34200 | 34200 | 34250 | 34150 | 302 |
| 291 | 20231219 | 135700 | 4590766150 | 34150 | 34250 | 34250 | 34150 | 579 |
| 292 | 20231219 | 135600 | 4570960300 | 34250 | 34250 | 34250 | 34250 | 194 |
| 293 | 20231219 | 135500 | 4564315800 | 34250 | 34250 | 34250 | 34200 | 444 |
| 294 | 20231219 | 135400 | 4549125600 | 34250 | 34200 | 34250 | 34150 | 271 |
| 295 | 20231219 | 135300 | 4539857150 | 34200 | 34200 | 34200 | 34200 | 180 |
| 296 | 20231219 | 135200 | 4533701150 | 34200 | 34250 | 34250 | 34150 | 183 |
| 297 | 20231219 | 135100 | 4527442150 | 34250 | 34150 | 34250 | 34100 | 78 |
| 298 | 20231219 | 135000 | 4524774150 | 34150 | 34250 | 34300 | 34150 | 791 |
| 299 | 20231219 | 134900 | 4497728200 | 34250 | 34300 | 34300 | 34200 | 231 |
| 300 | 20231219 | 134800 | 4489812350 | 34300 | 34250 | 34300 | 34200 | 101 |
| 301 | 20231219 | 134700 | 4486350850 | 34250 | 34300 | 34300 | 34250 | 247 |
| 302 | 20231219 | 134600 | 4477883500 | 34250 | 34300 | 34300 | 34250 | 319 |
| 303 | 20231219 | 134500 | 4466954500 | 34300 | 34250 | 34300 | 34250 | 678 |
| 304 | 20231219 | 134400 | 4443713850 | 34250 | 34250 | 34250 | 34200 | 141 |
| 305 | 20231219 | 134300 | 4438884700 | 34250 | 34250 | 34250 | 34250 | 187 |
| 306 | 20231219 | 134200 | 4432479950 | 34250 | 34250 | 34300 | 34200 | 297 |
| 307 | 20231219 | 134100 | 4422312000 | 34250 | 34250 | 34250 | 34200 | 89 |
| 308 | 20231219 | 134000 | 4419263900 | 34250 | 34250 | 34250 | 34200 | 208 |
| 309 | 20231219 | 133900 | 4412140250 | 34250 | 34250 | 34250 | 34200 | 180 |
| 310 | 20231219 | 133800 | 4405975500 | 34250 | 34250 | 34250 | 34200 | 151 |
| 311 | 20231219 | 133700 | 4400806150 | 34250 | 34250 | 34250 | 34250 | 263 |
| 312 | 20231219 | 133600 | 4391798400 | 34250 | 34250 | 34250 | 34200 | 282 |
| 313 | 20231219 | 133500 | 4382141250 | 34250 | 34250 | 34250 | 34200 | 74 |
| 314 | 20231219 | 133400 | 4379607150 | 34250 | 34250 | 34250 | 34200 | 248 |
| 315 | 20231219 | 133300 | 4371113250 | 34250 | 34250 | 34250 | 34200 | 141 |
| 316 | 20231219 | 133200 | 4366287350 | 34250 | 34250 | 34250 | 34250 | 128 |
| 317 | 20231219 | 133100 | 4361903350 | 34250 | 34300 | 34300 | 34200 | 910 |
| 318 | 20231219 | 133000 | 4330729300 | 34300 | 34300 | 34300 | 34300 | 86 |
| 319 | 20231219 | 132900 | 4327779500 | 34300 | 34300 | 34300 | 34300 | 120 |
| 320 | 20231219 | 132800 | 4323663500 | 34300 | 34300 | 34300 | 34250 | 322 |
| 321 | 20231219 | 132700 | 4312619200 | 34300 | 34300 | 34300 | 34250 | 277 |
| 322 | 20231219 | 132600 | 4303118150 | 34300 | 34300 | 34300 | 34250 | 190 |
| 323 | 20231219 | 132500 | 4296601250 | 34300 | 34300 | 34300 | 34250 | 152 |
| 324 | 20231219 | 132400 | 4291387900 | 34300 | 34300 | 34300 | 34300 | 245 |
| 325 | 20231219 | 132300 | 4282984400 | 34250 | 34300 | 34300 | 34250 | 73 |
| 326 | 20231219 | 132200 | 4280480750 | 34300 | 34300 | 34300 | 34250 | 230 |
| 327 | 20231219 | 132100 | 4272591900 | 34300 | 34300 | 34300 | 34250 | 302 |
| 328 | 20231219 | 132000 | 4262234800 | 34300 | 34300 | 34300 | 34250 | 88 |
| 329 | 20231219 | 131900 | 4259216500 | 34300 | 34300 | 34300 | 34250 | 809 |
| 330 | 20231219 | 131800 | 4231468050 | 34300 | 34300 | 34300 | 34300 | 150 |
| 331 | 20231219 | 131700 | 4226323050 | 34300 | 34300 | 34300 | 34250 | 515 |
| 332 | 20231219 | 131600 | 4208676200 | 34300 | 34300 | 34300 | 34250 | 125 |
| 333 | 20231219 | 131500 | 4204388850 | 34300 | 34300 | 34300 | 34250 | 287 |
| 334 | 20231219 | 131400 | 4194546900 | 34300 | 34300 | 34300 | 34300 | 58 |
| 335 | 20231219 | 131300 | 4192557500 | 34300 | 34300 | 34300 | 34250 | 144 |
| 336 | 20231219 | 131200 | 4187618450 | 34300 | 34300 | 34300 | 34250 | 258 |
| 337 | 20231219 | 131100 | 4178769950 | 34300 | 34300 | 34300 | 34300 | 201 |
| 338 | 20231219 | 131000 | 4171875650 | 34300 | 34300 | 34300 | 34250 | 592 |
| 339 | 20231219 | 130900 | 4151583150 | 34300 | 34300 | 34350 | 34250 | 228 |
| 340 | 20231219 | 130800 | 4143763050 | 34300 | 34350 | 34350 | 34250 | 638 |
| 341 | 20231219 | 130700 | 4121902850 | 34350 | 34250 | 34350 | 34250 | 714 |
| 342 | 20231219 | 130600 | 4097407950 | 34300 | 34300 | 34300 | 34300 | 128 |
| 343 | 20231219 | 130500 | 4093017550 | 34300 | 34300 | 34300 | 34250 | 244 |
| 344 | 20231219 | 130400 | 4084648600 | 34300 | 34300 | 34300 | 34250 | 2763 |
| 345 | 20231219 | 130300 | 3989877900 | 34300 | 34300 | 34300 | 34250 | 88 |
| 346 | 20231219 | 130200 | 3986860350 | 34300 | 34300 | 34300 | 34250 | 737 |
| 347 | 20231219 | 130100 | 3961605250 | 34300 | 34250 | 34300 | 34250 | 132 |
| 348 | 20231219 | 130000 | 3957078600 | 34250 | 34300 | 34300 | 34250 | 183 |
| 349 | 20231219 | 125900 | 3950802300 | 34300 | 34250 | 34300 | 34250 | 868 |
| 350 | 20231219 | 125800 | 3921030400 | 34300 | 34300 | 34300 | 34250 | 95 |
| 351 | 20231219 | 125700 | 3917772000 | 34300 | 34300 | 34300 | 34250 | 176 |
| 352 | 20231219 | 125600 | 3911737050 | 34300 | 34300 | 34300 | 34250 | 595 |
| 353 | 20231219 | 125500 | 3891350900 | 34300 | 34300 | 34300 | 34300 | 185 |
| 354 | 20231219 | 125400 | 3885005400 | 34300 | 34300 | 34300 | 34250 | 116 |
| 355 | 20231219 | 125300 | 3881027550 | 34300 | 34300 | 34300 | 34250 | 633 |
| 356 | 20231219 | 125200 | 3859333550 | 34300 | 34300 | 34300 | 34250 | 136 |
| 357 | 20231219 | 125100 | 3854668850 | 34300 | 34300 | 34300 | 34250 | 272 |
| 358 | 20231219 | 125000 | 3845345800 | 34300 | 34300 | 34300 | 34250 | 343 |
| 359 | 20231219 | 124900 | 3833581100 | 34300 | 34300 | 34300 | 34250 | 104 |
| 360 | 20231219 | 124800 | 3830014750 | 34300 | 34250 | 34300 | 34250 | 544 |
| 361 | 20231219 | 124700 | 3811371750 | 34250 | 34250 | 34300 | 34200 | 120 |
| 362 | 20231219 | 124600 | 3807259800 | 34250 | 34300 | 34300 | 34250 | 222 |
| 363 | 20231219 | 124500 | 3799656050 | 34250 | 34250 | 34300 | 34200 | 293 |
| 364 | 20231219 | 124400 | 3789619550 | 34250 | 34250 | 34250 | 34200 | 231 |
| 365 | 20231219 | 124300 | 3781710200 | 34250 | 34200 | 34250 | 34200 | 274 |
| 366 | 20231219 | 124200 | 3772327750 | 34250 | 34250 | 34250 | 34200 | 201 |
| 367 | 20231219 | 124100 | 3765445500 | 34250 | 34250 | 34250 | 34200 | 157 |
| 368 | 20231219 | 124000 | 3760069550 | 34250 | 34300 | 34300 | 34200 | 567 |
| 369 | 20231219 | 123900 | 3740660350 | 34300 | 34300 | 34300 | 34200 | 244 |
| 370 | 20231219 | 123800 | 3732305000 | 34250 | 34250 | 34300 | 34200 | 375 |
| 371 | 20231219 | 123700 | 3719462400 | 34250 | 34250 | 34250 | 34200 | 468 |
| 372 | 20231219 | 123600 | 3703434200 | 34250 | 34250 | 34250 | 34200 | 103 |
| 373 | 20231219 | 123500 | 3699907400 | 34200 | 34200 | 34250 | 34200 | 522 |
| 374 | 20231219 | 123400 | 3682049900 | 34150 | 34200 | 34200 | 34150 | 315 |
| 375 | 20231219 | 123300 | 3671282050 | 34200 | 34200 | 34200 | 34150 | 157 |
| 376 | 20231219 | 123200 | 3665913900 | 34200 | 34200 | 34200 | 34150 | 65 |
| 377 | 20231219 | 123100 | 3663691200 | 34200 | 34200 | 34200 | 34150 | 234 |
| 378 | 20231219 | 123000 | 3655689150 | 34200 | 34200 | 34200 | 34150 | 208 |
| 379 | 20231219 | 122900 | 3648578950 | 34200 | 34200 | 34200 | 34150 | 104 |
| 380 | 20231219 | 122800 | 3645022850 | 34200 | 34200 | 34200 | 34200 | 281 |
| 381 | 20231219 | 122700 | 3635412650 | 34200 | 34200 | 34200 | 34150 | 242 |
| 382 | 20231219 | 122600 | 3627138950 | 34150 | 34200 | 34200 | 34150 | 59 |
| 383 | 20231219 | 122500 | 3625121350 | 34150 | 34250 | 34250 | 34150 | 148 |
| 384 | 20231219 | 122400 | 3620059300 | 34250 | 34250 | 34250 | 34200 | 449 |
| 385 | 20231219 | 122300 | 3604695250 | 34250 | 34250 | 34250 | 34200 | 490 |
| 386 | 20231219 | 122200 | 3587929500 | 34250 | 34300 | 34300 | 34250 | 595 |
| 387 | 20231219 | 122100 | 3567547150 | 34300 | 34300 | 34350 | 34250 | 239 |
| 388 | 20231219 | 122000 | 3559348450 | 34350 | 34350 | 34350 | 34300 | 643 |
| 389 | 20231219 | 121900 | 3537291650 | 34350 | 34350 | 34350 | 34250 | 505 |
| 390 | 20231219 | 121800 | 3519985650 | 34300 | 34350 | 34350 | 34250 | 790 |
| 391 | 20231219 | 121700 | 3492883050 | 34350 | 34350 | 34350 | 34300 | 80 |
| 392 | 20231219 | 121600 | 3490135350 | 34350 | 34350 | 34350 | 34300 | 126 |
| 393 | 20231219 | 121500 | 3485808400 | 34350 | 34350 | 34350 | 34300 | 610 |
| 394 | 20231219 | 121400 | 3464855050 | 34350 | 34350 | 34350 | 34300 | 188 |
| 395 | 20231219 | 121300 | 3458398150 | 34350 | 34350 | 34350 | 34300 | 130 |
| 396 | 20231219 | 121200 | 3453932950 | 34350 | 34350 | 34350 | 34300 | 1064 |
| 397 | 20231219 | 121100 | 3417429000 | 34350 | 34350 | 34350 | 34300 | 339 |
| 398 | 20231219 | 121000 | 3405794450 | 34350 | 34350 | 34350 | 34300 | 204 |
| 399 | 20231219 | 120900 | 3398792750 | 34350 | 34350 | 34350 | 34300 | 129 |
| 400 | 20231219 | 120800 | 3394361650 | 34350 | 34350 | 34350 | 34300 | 341 |
| 401 | 20231219 | 120700 | 3382650100 | 34350 | 34350 | 34350 | 34300 | 117 |
| 402 | 20231219 | 120600 | 3378631350 | 34350 | 34350 | 34350 | 34300 | 201 |
| 403 | 20231219 | 120500 | 3371727400 | 34350 | 34350 | 34350 | 34300 | 299 |
| 404 | 20231219 | 120400 | 3361457200 | 34350 | 34350 | 34350 | 34300 | 123 |
| 405 | 20231219 | 120300 | 3357233550 | 34350 | 34350 | 34350 | 34300 | 160 |
| 406 | 20231219 | 120200 | 3351737700 | 34350 | 34350 | 34350 | 34300 | 258 |
| 407 | 20231219 | 120100 | 3342875600 | 34350 | 34300 | 34350 | 34250 | 1217 |
| 408 | 20231219 | 120000 | 3301121150 | 34300 | 34300 | 34300 | 34250 | 140 |
| 409 | 20231219 | 115900 | 3296319400 | 34300 | 34300 | 34300 | 34250 | 467 |
| 410 | 20231219 | 115800 | 3280302150 | 34300 | 34300 | 34300 | 34250 | 146 |
| 411 | 20231219 | 115700 | 3275295350 | 34300 | 34300 | 34300 | 34250 | 119 |
| 412 | 20231219 | 115600 | 3271214300 | 34300 | 34300 | 34300 | 34250 | 320 |
| 413 | 20231219 | 115500 | 3260241750 | 34300 | 34250 | 34300 | 34250 | 140 |
| 414 | 20231219 | 115400 | 3255440000 | 34300 | 34300 | 34300 | 34250 | 155 |
| 415 | 20231219 | 115300 | 3250123700 | 34300 | 34300 | 34300 | 34250 | 247 |
| 416 | 20231219 | 115200 | 3241652500 | 34300 | 34300 | 34300 | 34250 | 127 |
| 417 | 20231219 | 115100 | 3237296750 | 34300 | 34300 | 34300 | 34250 | 216 |
| 418 | 20231219 | 115000 | 3229888050 | 34300 | 34300 | 34300 | 34250 | 60 |
| 419 | 20231219 | 114900 | 3227830200 | 34300 | 34300 | 34300 | 34250 | 205 |
| 420 | 20231219 | 114800 | 3220799050 | 34250 | 34300 | 34300 | 34250 | 335 |
| 421 | 20231219 | 114700 | 3209318450 | 34300 | 34250 | 34300 | 34250 | 517 |
| 422 | 20231219 | 114600 | 3191608300 | 34300 | 34300 | 34300 | 34250 | 610 |
| 423 | 20231219 | 114500 | 3170701550 | 34300 | 34300 | 34300 | 34250 | 160 |
| 424 | 20231219 | 114400 | 3165215550 | 34300 | 34250 | 34300 | 34250 | 106 |
| 425 | 20231219 | 114300 | 3161580500 | 34300 | 34300 | 34300 | 34250 | 1042 |
| 426 | 20231219 | 114200 | 3125875750 | 34300 | 34300 | 34300 | 34250 | 167 |
| 427 | 20231219 | 114100 | 3120147800 | 34300 | 34300 | 34300 | 34250 | 201 |
| 428 | 20231219 | 114000 | 3113253850 | 34300 | 34300 | 34300 | 34250 | 213 |
| 429 | 20231219 | 113900 | 3105948050 | 34300 | 34300 | 34300 | 34250 | 132 |
| 430 | 20231219 | 113800 | 3101420550 | 34300 | 34300 | 34300 | 34250 | 964 |
| 431 | 20231219 | 113700 | 3068399950 | 34300 | 34300 | 34300 | 34250 | 1471 |
| 432 | 20231219 | 113600 | 3017955750 | 34300 | 34250 | 34300 | 34250 | 127 |
| 433 | 20231219 | 113500 | 3013600000 | 34250 | 34300 | 34300 | 34250 | 295 |
| 434 | 20231219 | 113400 | 3003486350 | 34250 | 34300 | 34300 | 34200 | 1372 |
| 435 | 20231219 | 113300 | 2956485950 | 34300 | 34300 | 34300 | 34250 | 91 |
| 436 | 20231219 | 113200 | 2953365000 | 34300 | 34250 | 34300 | 34250 | 124 |
| 437 | 20231219 | 113100 | 2949112600 | 34300 | 34250 | 34300 | 34250 | 883 |
| 438 | 20231219 | 113000 | 2918830300 | 34300 | 34200 | 34300 | 34200 | 228 |
| 439 | 20231219 | 112900 | 2911021250 | 34250 | 34250 | 34300 | 34250 | 451 |
| 440 | 20231219 | 112800 | 2895569650 | 34250 | 34300 | 34300 | 34250 | 604 |
| 441 | 20231219 | 112700 | 2874862900 | 34250 | 34250 | 34300 | 34200 | 722 |
| 442 | 20231219 | 112600 | 2850132400 | 34250 | 34250 | 34250 | 34200 | 120 |
| 443 | 20231219 | 112500 | 2846022600 | 34250 | 34250 | 34250 | 34200 | 232 |
| 444 | 20231219 | 112400 | 2838076850 | 34250 | 34200 | 34250 | 34200 | 410 |
| 445 | 20231219 | 112300 | 2824035150 | 34250 | 34250 | 34250 | 34200 | 146 |
| 446 | 20231219 | 112200 | 2819034900 | 34250 | 34250 | 34250 | 34200 | 127 |
| 447 | 20231219 | 112100 | 2814685350 | 34250 | 34200 | 34250 | 34200 | 656 |
| 448 | 20231219 | 112000 | 2792239850 | 34250 | 34200 | 34250 | 34200 | 124 |
| 449 | 20231219 | 111900 | 2787993550 | 34250 | 34250 | 34250 | 34200 | 164 |
| 450 | 20231219 | 111800 | 2782376600 | 34250 | 34200 | 34250 | 34150 | 1229 |
| 451 | 20231219 | 111700 | 2740289600 | 34200 | 34250 | 34250 | 34200 | 634 |
| 452 | 20231219 | 111600 | 2718601500 | 34250 | 34250 | 34250 | 34200 | 641 |
| 453 | 20231219 | 111500 | 2696666900 | 34250 | 34250 | 34250 | 34200 | 258 |
| 454 | 20231219 | 111400 | 2687830600 | 34250 | 34250 | 34250 | 34200 | 183 |
| 455 | 20231219 | 111300 | 2681563100 | 34250 | 34200 | 34250 | 34200 | 126 |
| 456 | 20231219 | 111200 | 2677250900 | 34200 | 34250 | 34250 | 34200 | 756 |
| 457 | 20231219 | 111100 | 2651386900 | 34250 | 34200 | 34250 | 34150 | 1380 |
| 458 | 20231219 | 111000 | 2604177150 | 34200 | 34200 | 34200 | 34150 | 251 |
| 459 | 20231219 | 110900 | 2595593100 | 34200 | 34200 | 34200 | 34150 | 242 |
| 460 | 20231219 | 110800 | 2587319450 | 34200 | 34150 | 34200 | 34150 | 368 |
| 461 | 20231219 | 110700 | 2574739300 | 34200 | 34150 | 34200 | 34150 | 72 |
| 462 | 20231219 | 110600 | 2572277200 | 34200 | 34200 | 34200 | 34150 | 451 |
| 463 | 20231219 | 110500 | 2556864550 | 34200 | 34200 | 34200 | 34150 | 294 |
| 464 | 20231219 | 110400 | 2546811100 | 34150 | 34150 | 34200 | 34150 | 250 |
| 465 | 20231219 | 110300 | 2538265550 | 34150 | 34150 | 34150 | 34100 | 769 |
| 466 | 20231219 | 110200 | 2512004350 | 34150 | 34050 | 34150 | 34050 | 1470 |
| 467 | 20231219 | 110100 | 2461880200 | 34100 | 34100 | 34100 | 34050 | 157 |
| 468 | 20231219 | 110000 | 2456531700 | 34100 | 34100 | 34100 | 34000 | 124 |
| 469 | 20231219 | 105900 | 2452306700 | 34100 | 34000 | 34100 | 33950 | 1164 |
| 470 | 20231219 | 105800 | 2412706250 | 34000 | 34050 | 34050 | 34000 | 590 |
| 471 | 20231219 | 105700 | 2392642350 | 34050 | 34000 | 34050 | 33950 | 954 |
| 472 | 20231219 | 105600 | 2360197050 | 34000 | 34050 | 34050 | 33950 | 329 |
| 473 | 20231219 | 105500 | 2349009200 | 34050 | 34100 | 34100 | 34000 | 914 |
| 474 | 20231219 | 105400 | 2317884500 | 34100 | 34100 | 34100 | 34050 | 303 |
| 475 | 20231219 | 105300 | 2307552300 | 34100 | 34100 | 34100 | 34050 | 73 |
| 476 | 20231219 | 105200 | 2305063300 | 34100 | 34100 | 34100 | 34050 | 233 |
| 477 | 20231219 | 105100 | 2297118200 | 34100 | 34100 | 34100 | 34050 | 292 |
| 478 | 20231219 | 105000 | 2287167550 | 34100 | 34100 | 34100 | 34050 | 111 |
| 479 | 20231219 | 104900 | 2283382550 | 34100 | 34100 | 34100 | 34050 | 417 |
| 480 | 20231219 | 104800 | 2269166650 | 34100 | 34100 | 34100 | 34050 | 123 |
| 481 | 20231219 | 104700 | 2264973100 | 34100 | 34100 | 34100 | 34050 | 219 |
| 482 | 20231219 | 104600 | 2257511400 | 34100 | 34100 | 34100 | 34050 | 210 |
| 483 | 20231219 | 104500 | 2250351050 | 34100 | 34100 | 34100 | 34050 | 349 |
| 484 | 20231219 | 104400 | 2238453200 | 34100 | 34150 | 34150 | 34050 | 277 |
| 485 | 20231219 | 104300 | 2229007450 | 34150 | 34150 | 34150 | 34100 | 248 |
| 486 | 20231219 | 104200 | 2220540100 | 34150 | 34050 | 34150 | 34000 | 1199 |
| 487 | 20231219 | 104100 | 2179696650 | 34050 | 34050 | 34050 | 34000 | 43 |
| 488 | 20231219 | 104000 | 2178232650 | 34050 | 34050 | 34050 | 34000 | 333 |
| 489 | 20231219 | 103900 | 2166899400 | 34050 | 34050 | 34050 | 34000 | 179 |
| 490 | 20231219 | 103800 | 2160804950 | 34050 | 34100 | 34100 | 34000 | 460 |
| 491 | 20231219 | 103700 | 2145149850 | 34100 | 34050 | 34100 | 34050 | 759 |
| 492 | 20231219 | 103600 | 2119283850 | 34050 | 34050 | 34050 | 34000 | 229 |
| 493 | 20231219 | 103500 | 2111486650 | 34050 | 34050 | 34050 | 34000 | 435 |
| 494 | 20231219 | 103400 | 2096695200 | 34050 | 33900 | 34050 | 33900 | 728 |
| 495 | 20231219 | 103300 | 2071954450 | 33950 | 33950 | 33950 | 33900 | 146 |
| 496 | 20231219 | 103200 | 2066997850 | 33900 | 33900 | 33950 | 33900 | 70 |
| 497 | 20231219 | 103100 | 2064621950 | 33900 | 34000 | 34000 | 33900 | 604 |
| 498 | 20231219 | 103000 | 2044116500 | 34000 | 34000 | 34000 | 33950 | 128 |
| 499 | 20231219 | 102900 | 2039765300 | 33950 | 33950 | 33950 | 33950 | 57 |
| 500 | 20231219 | 102800 | 2037830150 | 33950 | 33950 | 33950 | 33950 | 164 |
| 501 | 20231219 | 102700 | 2032262350 | 33950 | 33950 | 34000 | 33900 | 349 |
| 502 | 20231219 | 102600 | 2020417950 | 34000 | 33950 | 34000 | 33950 | 160 |
| 503 | 20231219 | 102500 | 2014980450 | 34000 | 34000 | 34000 | 33950 | 149 |
| 504 | 20231219 | 102400 | 2009916500 | 33950 | 33950 | 34000 | 33950 | 203 |
| 505 | 20231219 | 102300 | 2003023500 | 33900 | 33900 | 33900 | 33900 | 32 |
| 506 | 20231219 | 102200 | 2001938700 | 33950 | 33900 | 34000 | 33900 | 256 |
| 507 | 20231219 | 102100 | 1993247300 | 33900 | 33950 | 33950 | 33900 | 135 |
| 508 | 20231219 | 102000 | 1988664450 | 33950 | 33950 | 34000 | 33900 | 319 |
| 509 | 20231219 | 101900 | 1977833950 | 33900 | 33900 | 33900 | 33850 | 417 |
| 510 | 20231219 | 101800 | 1963700450 | 33900 | 33850 | 33900 | 33850 | 222 |
| 511 | 20231219 | 101700 | 1956185350 | 33850 | 33850 | 33850 | 33800 | 274 |
| 512 | 20231219 | 101600 | 1946910800 | 33900 | 33850 | 33900 | 33850 | 39 |
| 513 | 20231219 | 101500 | 1945588800 | 33850 | 33900 | 33900 | 33850 | 270 |
| 514 | 20231219 | 101400 | 1936446350 | 33900 | 33900 | 33900 | 33850 | 341 |
| 515 | 20231219 | 101300 | 1924886550 | 33900 | 33950 | 33950 | 33900 | 37 |
| 516 | 20231219 | 101200 | 1923630450 | 33950 | 33950 | 33950 | 33950 | 271 |
| 517 | 20231219 | 101100 | 1914430000 | 33950 | 33900 | 34000 | 33900 | 38 |
| 518 | 20231219 | 101000 | 1913139050 | 34000 | 34000 | 34000 | 34000 | 5 |
| 519 | 20231219 | 100900 | 1912969050 | 34000 | 33950 | 34000 | 33850 | 190 |
| 520 | 20231219 | 100800 | 1906525900 | 33950 | 34000 | 34000 | 33950 | 186 |
| 521 | 20231219 | 100700 | 1900205350 | 34000 | 33900 | 34000 | 33900 | 87 |
| 522 | 20231219 | 100600 | 1897251050 | 33900 | 33950 | 34000 | 33850 | 234 |
| 523 | 20231219 | 100500 | 1889320100 | 33950 | 33850 | 33950 | 33850 | 154 |
| 524 | 20231219 | 100400 | 1884099150 | 33900 | 33950 | 33950 | 33850 | 63 |
| 525 | 20231219 | 100300 | 1881964550 | 33950 | 34000 | 34000 | 33900 | 381 |
| 526 | 20231219 | 100200 | 1869028600 | 34000 | 33900 | 34000 | 33900 | 148 |
| 527 | 20231219 | 100100 | 1864002100 | 33950 | 33900 | 33950 | 33850 | 60 |
| 528 | 20231219 | 100000 | 1861966700 | 33900 | 33850 | 33900 | 33850 | 271 |
| 529 | 20231219 | 095900 | 1852790450 | 33950 | 33900 | 33950 | 33900 | 1067 |
| 530 | 20231219 | 095800 | 1816611750 | 33900 | 33950 | 33950 | 33900 | 245 |
| 531 | 20231219 | 095700 | 1808295200 | 33900 | 33950 | 34000 | 33900 | 201 |
| 532 | 20231219 | 095600 | 1801477050 | 33950 | 34000 | 34000 | 33950 | 399 |
| 533 | 20231219 | 095500 | 1787929700 | 34000 | 34000 | 34000 | 33950 | 163 |
| 534 | 20231219 | 095400 | 1782387850 | 34000 | 33950 | 34000 | 33950 | 62 |
| 535 | 20231219 | 095300 | 1780281850 | 33950 | 33950 | 34000 | 33950 | 238 |
| 536 | 20231219 | 095200 | 1772201050 | 33950 | 33900 | 33950 | 33900 | 689 |
| 537 | 20231219 | 095100 | 1748822350 | 33900 | 33800 | 33900 | 33800 | 782 |
| 538 | 20231219 | 095000 | 1722349450 | 33850 | 33750 | 33850 | 33750 | 264 |
| 539 | 20231219 | 094900 | 1713424700 | 33800 | 33850 | 33850 | 33750 | 312 |
| 540 | 20231219 | 094800 | 1702871950 | 33850 | 33850 | 33900 | 33750 | 337 |
| 541 | 20231219 | 094700 | 1691479300 | 33800 | 33850 | 33900 | 33800 | 183 |
| 542 | 20231219 | 094600 | 1685285900 | 33800 | 33850 | 33950 | 33750 | 1425 |
| 543 | 20231219 | 094500 | 1637046850 | 33850 | 33900 | 33900 | 33850 | 554 |
| 544 | 20231219 | 094400 | 1618289150 | 33900 | 33900 | 33950 | 33900 | 44 |
| 545 | 20231219 | 094300 | 1616797150 | 33900 | 33950 | 33950 | 33900 | 413 |
| 546 | 20231219 | 094200 | 1602795600 | 33950 | 33950 | 34000 | 33850 | 553 |
| 547 | 20231219 | 094100 | 1584030300 | 34000 | 34050 | 34050 | 34000 | 116 |
| 548 | 20231219 | 094000 | 1580086000 | 34050 | 34100 | 34100 | 34000 | 1046 |
| 549 | 20231219 | 093900 | 1544454650 | 34100 | 34150 | 34150 | 34100 | 276 |
| 550 | 20231219 | 093800 | 1535040400 | 34150 | 34150 | 34150 | 34100 | 187 |
| 551 | 20231219 | 093700 | 1528654400 | 34150 | 34150 | 34200 | 34100 | 552 |
| 552 | 20231219 | 093600 | 1509801100 | 34100 | 34150 | 34200 | 34100 | 1329 |
| 553 | 20231219 | 093500 | 1464438400 | 34150 | 34100 | 34150 | 34100 | 820 |
| 554 | 20231219 | 093400 | 1436474650 | 34100 | 34150 | 34150 | 34100 | 103 |
| 555 | 20231219 | 093300 | 1432957350 | 34150 | 34150 | 34200 | 34100 | 552 |
| 556 | 20231219 | 093200 | 1414114500 | 34150 | 34150 | 34150 | 34100 | 119 |
| 557 | 20231219 | 093100 | 1410050750 | 34150 | 34100 | 34150 | 34100 | 189 |
| 558 | 20231219 | 093000 | 1403598950 | 34150 | 34100 | 34150 | 34100 | 102 |
| 559 | 20231219 | 092900 | 1400116450 | 34150 | 34150 | 34150 | 34100 | 276 |
| 560 | 20231219 | 092800 | 1390692050 | 34050 | 34100 | 34150 | 34050 | 1677 |
| 561 | 20231219 | 092700 | 1333485550 | 34100 | 34100 | 34250 | 34100 | 709 |
| 562 | 20231219 | 092600 | 1309296800 | 34150 | 34250 | 34250 | 34100 | 1174 |
| 563 | 20231219 | 092500 | 1269212600 | 34150 | 34300 | 34350 | 34150 | 1778 |
| 564 | 20231219 | 092400 | 1208330600 | 34300 | 34250 | 34300 | 34200 | 1173 |
| 565 | 20231219 | 092300 | 1168136750 | 34200 | 34150 | 34250 | 34100 | 2552 |
| 566 | 20231219 | 092200 | 1080915600 | 34150 | 34000 | 34150 | 34000 | 3671 |
| 567 | 20231219 | 092100 | 955887150 | 34000 | 33800 | 34000 | 33800 | 860 |
| 568 | 20231219 | 092000 | 926729400 | 33850 | 33800 | 33850 | 33750 | 322 |
| 569 | 20231219 | 091900 | 915842050 | 33600 | 33650 | 33800 | 33600 | 1103 |
| 570 | 20231219 | 091800 | 878674250 | 33600 | 33700 | 33700 | 33600 | 916 |
| 571 | 20231219 | 091700 | 847829650 | 33700 | 33700 | 33750 | 33700 | 639 |
| 572 | 20231219 | 091600 | 826294000 | 33750 | 33750 | 33800 | 33700 | 1564 |
| 573 | 20231219 | 091500 | 773496450 | 33700 | 33650 | 33750 | 33650 | 408 |
| 574 | 20231219 | 091400 | 759746600 | 33650 | 33600 | 33650 | 33550 | 1480 |
| 575 | 20231219 | 091300 | 710061200 | 33550 | 33600 | 33700 | 33500 | 2612 |
| 576 | 20231219 | 091200 | 622351650 | 33700 | 33750 | 33750 | 33600 | 1373 |
| 577 | 20231219 | 091100 | 576069050 | 33750 | 33800 | 33800 | 33750 | 794 |
| 578 | 20231219 | 091000 | 549261000 | 33800 | 33900 | 33900 | 33800 | 1364 |
| 579 | 20231219 | 090900 | 503156650 | 33800 | 33950 | 33950 | 33800 | 689 |
| 580 | 20231219 | 090800 | 479802150 | 33950 | 33950 | 34000 | 33950 | 459 |
| 581 | 20231219 | 090700 | 464213700 | 33950 | 33950 | 34000 | 33950 | 285 |
| 582 | 20231219 | 090600 | 454535800 | 33950 | 34000 | 34000 | 33950 | 1724 |
| 583 | 20231219 | 090500 | 395938900 | 34000 | 34000 | 34100 | 34000 | 691 |
| 584 | 20231219 | 090400 | 372440200 | 34000 | 34050 | 34150 | 33950 | 3406 |
| 585 | 20231219 | 090300 | 256591950 | 34050 | 33950 | 34050 | 33950 | 1169 |
| 586 | 20231219 | 090200 | 216844250 | 34000 | 34000 | 34000 | 33850 | 674 |
| 587 | 20231219 | 090100 | 193956850 | 34000 | 33950 | 34000 | 33800 | 2949 |
| 588 | 20231219 | 090000 | 93936200 | 34000 | 34050 | 34050 | 33900 | 2763 |