31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 3 | 20231219 | 184700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20231219 | 184600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20231219 | 184500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20231219 | 184400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20231219 | 184300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20231219 | 184200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20231219 | 184100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20231219 | 184000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20231219 | 183900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20231219 | 183800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20231219 | 183700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20231219 | 183600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20231219 | 183500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20231219 | 183400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20231219 | 183300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20231219 | 183200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20231219 | 183100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20231219 | 183000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20231219 | 182900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20231219 | 182800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20231219 | 182700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20231219 | 182600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20231219 | 182500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20231219 | 182400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20231219 | 182300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20231219 | 182200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20231219 | 182100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20231219 | 182000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20231219 | 181900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20231219 | 181800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 33 | 20231219 | 181700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20231219 | 181600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20231219 | 181500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20231219 | 181400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20231219 | 181300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20231219 | 181200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20231219 | 181100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20231219 | 181000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20231219 | 180900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20231219 | 180800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20231219 | 180700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20231219 | 180600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20231219 | 180500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20231219 | 180400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20231219 | 180300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20231219 | 180200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20231219 | 180100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20231219 | 180000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20231219 | 175900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20231219 | 175800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20231219 | 175700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20231219 | 175600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20231219 | 175500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20231219 | 175400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20231219 | 175300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20231219 | 175200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20231219 | 175100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20231219 | 175000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20231219 | 174900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20231219 | 174800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 63 | 20231219 | 174700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20231219 | 174600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20231219 | 174500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20231219 | 174400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20231219 | 174300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20231219 | 174200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20231219 | 174100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20231219 | 174000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20231219 | 173900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20231219 | 173800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20231219 | 173700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20231219 | 173600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20231219 | 173500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20231219 | 173400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20231219 | 173300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20231219 | 173200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20231219 | 173100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20231219 | 173000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20231219 | 172900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20231219 | 172800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20231219 | 172700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20231219 | 172600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20231219 | 172500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20231219 | 172400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20231219 | 172300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20231219 | 172200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20231219 | 172100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20231219 | 172000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20231219 | 171900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20231219 | 171800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 93 | 20231219 | 171700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20231219 | 171600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20231219 | 171500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20231219 | 171400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20231219 | 171300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20231219 | 171200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20231219 | 171100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20231219 | 171000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20231219 | 170900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20231219 | 170800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20231219 | 170700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20231219 | 170600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20231219 | 170500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20231219 | 170400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20231219 | 170300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20231219 | 170200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20231219 | 170100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20231219 | 170000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20231219 | 165900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20231219 | 165800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20231219 | 165700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20231219 | 165600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20231219 | 165500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20231219 | 165400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20231219 | 165300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20231219 | 165200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20231219 | 165100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20231219 | 165000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20231219 | 164900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20231219 | 164800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 123 | 20231219 | 164700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20231219 | 164600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20231219 | 164500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20231219 | 164400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20231219 | 164300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20231219 | 164200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20231219 | 164100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20231219 | 164000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20231219 | 163900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20231219 | 163800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20231219 | 163700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20231219 | 163600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20231219 | 163500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20231219 | 163400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20231219 | 163300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20231219 | 163200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20231219 | 163100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20231219 | 163000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20231219 | 162900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20231219 | 162800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20231219 | 162700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20231219 | 162600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20231219 | 162500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20231219 | 162400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20231219 | 162300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20231219 | 162200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20231219 | 162100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20231219 | 162000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20231219 | 161900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20231219 | 161800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 153 | 20231219 | 161700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20231219 | 161600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20231219 | 161500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20231219 | 161400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20231219 | 161300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20231219 | 161200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20231219 | 161100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20231219 | 161000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20231219 | 160900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20231219 | 160800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20231219 | 160700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20231219 | 160600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20231219 | 160500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20231219 | 160400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20231219 | 160300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20231219 | 160200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20231219 | 160100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20231219 | 160000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20231219 | 155900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20231219 | 155800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20231219 | 155700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20231219 | 155600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20231219 | 155500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20231219 | 155400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20231219 | 155300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20231219 | 155200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20231219 | 155100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20231219 | 155000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20231219 | 154900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20231219 | 154800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 183 | 20231219 | 154700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20231219 | 154600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20231219 | 154500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20231219 | 154400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20231219 | 154300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20231219 | 154200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20231219 | 154100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20231219 | 154000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20231219 | 153900 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20231219 | 153800 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20231219 | 153700 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20231219 | 153600 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20231219 | 153500 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20231219 | 153400 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20231219 | 153300 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20231219 | 153200 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20231219 | 153100 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231219 | 153000 | 3717351950 | 23550 | 23550 | 23550 | 23550 | 7622 |
| 201 | 20231219 | 152900 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231219 | 152800 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231219 | 152700 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231219 | 152600 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20231219 | 152500 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231219 | 152400 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231219 | 152300 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231219 | 152200 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231219 | 152100 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20231219 | 152000 | 3537853850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20231219 | 151900 | 3537853850 | 23500 | 23500 | 23500 | 23450 | 91 |
| 212 | 20231219 | 151800 | 3535719150 | 23450 | 23450 | 23500 | 23450 | 279 |
| 213 | 20231219 | 151700 | 3529172450 | 23500 | 23500 | 23550 | 23450 | 229 |
| 214 | 20231219 | 151600 | 3523793750 | 23500 | 23500 | 23550 | 23450 | 160 |
| 215 | 20231219 | 151500 | 3520036250 | 23500 | 23500 | 23550 | 23450 | 322 |
| 216 | 20231219 | 151400 | 3512469050 | 23550 | 23500 | 23550 | 23500 | 196 |
| 217 | 20231219 | 151300 | 3507861150 | 23550 | 23450 | 23550 | 23450 | 465 |
| 218 | 20231219 | 151200 | 3496936400 | 23450 | 23500 | 23550 | 23450 | 136 |
| 219 | 20231219 | 151100 | 3493741850 | 23500 | 23550 | 23550 | 23450 | 311 |
| 220 | 20231219 | 151000 | 3486430550 | 23500 | 23500 | 23550 | 23500 | 166 |
| 221 | 20231219 | 150900 | 3482526200 | 23550 | 23550 | 23550 | 23500 | 150 |
| 222 | 20231219 | 150800 | 3478998500 | 23500 | 23500 | 23550 | 23500 | 253 |
| 223 | 20231219 | 150700 | 3473049050 | 23500 | 23550 | 23550 | 23500 | 475 |
| 224 | 20231219 | 150600 | 3461883100 | 23550 | 23550 | 23550 | 23500 | 270 |
| 225 | 20231219 | 150500 | 3455533900 | 23550 | 23550 | 23550 | 23500 | 173 |
| 226 | 20231219 | 150400 | 3451462300 | 23500 | 23550 | 23550 | 23500 | 123 |
| 227 | 20231219 | 150300 | 3448570300 | 23550 | 23550 | 23550 | 23500 | 434 |
| 228 | 20231219 | 150200 | 3438356650 | 23550 | 23500 | 23550 | 23450 | 596 |
| 229 | 20231219 | 150100 | 3424351000 | 23500 | 23450 | 23500 | 23450 | 545 |
| 230 | 20231219 | 150000 | 3411567650 | 23500 | 23450 | 23500 | 23450 | 205 |
| 231 | 20231219 | 145900 | 3406758150 | 23450 | 23450 | 23500 | 23450 | 577 |
| 232 | 20231219 | 145800 | 3393219600 | 23500 | 23500 | 23500 | 23450 | 664 |
| 233 | 20231219 | 145700 | 3377645000 | 23500 | 23500 | 23500 | 23450 | 409 |
| 234 | 20231219 | 145600 | 3368050400 | 23500 | 23500 | 23500 | 23450 | 350 |
| 235 | 20231219 | 145500 | 3359839750 | 23500 | 23500 | 23500 | 23450 | 509 |
| 236 | 20231219 | 145400 | 3347900050 | 23500 | 23500 | 23500 | 23400 | 446 |
| 237 | 20231219 | 145300 | 3337438150 | 23500 | 23400 | 23500 | 23400 | 358 |
| 238 | 20231219 | 145200 | 3329049800 | 23500 | 23450 | 23500 | 23400 | 776 |
| 239 | 20231219 | 145100 | 3310860450 | 23500 | 23500 | 23500 | 23400 | 550 |
| 240 | 20231219 | 145000 | 3297969400 | 23450 | 23400 | 23500 | 23400 | 644 |
| 241 | 20231219 | 144900 | 3282873850 | 23400 | 23500 | 23500 | 23400 | 351 |
| 242 | 20231219 | 144800 | 3274644200 | 23450 | 23500 | 23500 | 23400 | 432 |
| 243 | 20231219 | 144700 | 3264515700 | 23500 | 23400 | 23500 | 23400 | 1150 |
| 244 | 20231219 | 144600 | 3237572000 | 23450 | 23400 | 23450 | 23400 | 864 |
| 245 | 20231219 | 144500 | 3217338950 | 23450 | 23400 | 23450 | 23400 | 812 |
| 246 | 20231219 | 144400 | 3198330950 | 23450 | 23400 | 23450 | 23400 | 1977 |
| 247 | 20231219 | 144300 | 3152066000 | 23450 | 23400 | 23450 | 23400 | 939 |
| 248 | 20231219 | 144200 | 3130090650 | 23400 | 23450 | 23450 | 23400 | 834 |
| 249 | 20231219 | 144100 | 3110569450 | 23450 | 23450 | 23450 | 23400 | 742 |
| 250 | 20231219 | 144000 | 3093201300 | 23400 | 23400 | 23450 | 23400 | 1000 |
| 251 | 20231219 | 143900 | 3069797700 | 23400 | 23450 | 23500 | 23400 | 1522 |
| 252 | 20231219 | 143800 | 3034142500 | 23450 | 23400 | 23450 | 23400 | 1464 |
| 253 | 20231219 | 143700 | 2999862400 | 23450 | 23400 | 23450 | 23400 | 1067 |
| 254 | 20231219 | 143600 | 2974891250 | 23400 | 23400 | 23450 | 23400 | 1333 |
| 255 | 20231219 | 143500 | 2943693900 | 23450 | 23450 | 23450 | 23400 | 640 |
| 256 | 20231219 | 143400 | 2928715450 | 23450 | 23500 | 23500 | 23400 | 710 |
| 257 | 20231219 | 143300 | 2912090650 | 23400 | 23400 | 23500 | 23400 | 1417 |
| 258 | 20231219 | 143200 | 2878907050 | 23450 | 23450 | 23450 | 23400 | 982 |
| 259 | 20231219 | 143100 | 2855923050 | 23450 | 23400 | 23500 | 23400 | 1216 |
| 260 | 20231219 | 143000 | 2827452950 | 23450 | 23450 | 23500 | 23400 | 802 |
| 261 | 20231219 | 142900 | 2808680500 | 23450 | 23450 | 23450 | 23400 | 901 |
| 262 | 20231219 | 142800 | 2787585300 | 23400 | 23450 | 23500 | 23400 | 1608 |
| 263 | 20231219 | 142700 | 2749915100 | 23450 | 23500 | 23500 | 23400 | 1001 |
| 264 | 20231219 | 142600 | 2726451850 | 23500 | 23500 | 23500 | 23450 | 831 |
| 265 | 20231219 | 142500 | 2706960250 | 23500 | 23400 | 23500 | 23400 | 1309 |
| 266 | 20231219 | 142400 | 2676295600 | 23400 | 23450 | 23500 | 23400 | 795 |
| 267 | 20231219 | 142300 | 2657674400 | 23450 | 23450 | 23500 | 23400 | 999 |
| 268 | 20231219 | 142200 | 2634264200 | 23400 | 23450 | 23500 | 23400 | 1290 |
| 269 | 20231219 | 142100 | 2604063750 | 23450 | 23450 | 23500 | 23400 | 989 |
| 270 | 20231219 | 142000 | 2580910600 | 23500 | 23450 | 23500 | 23400 | 1064 |
| 271 | 20231219 | 141900 | 2555985100 | 23450 | 23450 | 23450 | 23400 | 1201 |
| 272 | 20231219 | 141800 | 2527857400 | 23450 | 23450 | 23500 | 23400 | 1150 |
| 273 | 20231219 | 141700 | 2500925450 | 23450 | 23450 | 23500 | 23400 | 807 |
| 274 | 20231219 | 141600 | 2482005000 | 23400 | 23400 | 23500 | 23400 | 1067 |
| 275 | 20231219 | 141500 | 2457018600 | 23400 | 23450 | 23500 | 23400 | 1284 |
| 276 | 20231219 | 141400 | 2426912200 | 23450 | 23450 | 23500 | 23400 | 574 |
| 277 | 20231219 | 141300 | 2413458950 | 23450 | 23450 | 23550 | 23400 | 955 |
| 278 | 20231219 | 141200 | 2391057250 | 23450 | 23500 | 23550 | 23400 | 2362 |
| 279 | 20231219 | 141100 | 2335632450 | 23500 | 23500 | 23500 | 23450 | 783 |
| 280 | 20231219 | 141000 | 2317267300 | 23500 | 23450 | 23500 | 23450 | 2179 |
| 281 | 20231219 | 140900 | 2266166450 | 23450 | 23500 | 23500 | 23450 | 1348 |
| 282 | 20231219 | 140800 | 2234554000 | 23500 | 23500 | 23500 | 23450 | 803 |
| 283 | 20231219 | 140700 | 2215719450 | 23500 | 23450 | 23500 | 23450 | 1018 |
| 284 | 20231219 | 140600 | 2191842400 | 23450 | 23450 | 23500 | 23450 | 1312 |
| 285 | 20231219 | 140500 | 2161072850 | 23500 | 23500 | 23500 | 23450 | 904 |
| 286 | 20231219 | 140400 | 2139867950 | 23500 | 23500 | 23500 | 23450 | 945 |
| 287 | 20231219 | 140300 | 2117704450 | 23450 | 23500 | 23500 | 23450 | 871 |
| 288 | 20231219 | 140200 | 2097276950 | 23550 | 23500 | 23550 | 23450 | 1003 |
| 289 | 20231219 | 140100 | 2073743350 | 23500 | 23450 | 23550 | 23450 | 926 |
| 290 | 20231219 | 140000 | 2052012800 | 23450 | 23450 | 23550 | 23450 | 1056 |
| 291 | 20231219 | 135900 | 2027222600 | 23450 | 23500 | 23550 | 23450 | 1101 |
| 292 | 20231219 | 135800 | 2001399000 | 23500 | 23500 | 23550 | 23450 | 880 |
| 293 | 20231219 | 135700 | 1980719450 | 23500 | 23500 | 23600 | 23500 | 2489 |
| 294 | 20231219 | 135600 | 1922164200 | 23550 | 23550 | 23550 | 23500 | 1031 |
| 295 | 20231219 | 135500 | 1897926250 | 23550 | 23500 | 23550 | 23500 | 830 |
| 296 | 20231219 | 135400 | 1878417800 | 23550 | 23500 | 23550 | 23500 | 1068 |
| 297 | 20231219 | 135300 | 1853315400 | 23550 | 23550 | 23600 | 23500 | 990 |
| 298 | 20231219 | 135200 | 1830043350 | 23550 | 23600 | 23600 | 23500 | 1027 |
| 299 | 20231219 | 135100 | 1805890800 | 23600 | 23500 | 23600 | 23500 | 958 |
| 300 | 20231219 | 135000 | 1783364000 | 23550 | 23500 | 23600 | 23500 | 936 |
| 301 | 20231219 | 134900 | 1761340700 | 23550 | 23550 | 23600 | 23500 | 765 |
| 302 | 20231219 | 134800 | 1743332650 | 23500 | 23550 | 23600 | 23500 | 4304 |
| 303 | 20231219 | 134700 | 1641999550 | 23550 | 23550 | 23600 | 23550 | 1038 |
| 304 | 20231219 | 134600 | 1617551900 | 23600 | 23550 | 23600 | 23550 | 498 |
| 305 | 20231219 | 134500 | 1605821450 | 23600 | 23550 | 23650 | 23550 | 362 |
| 306 | 20231219 | 134400 | 1597278800 | 23550 | 23650 | 23650 | 23550 | 1050 |
| 307 | 20231219 | 134300 | 1572535600 | 23650 | 23650 | 23650 | 23550 | 103 |
| 308 | 20231219 | 134200 | 1570102100 | 23650 | 23650 | 23650 | 23550 | 239 |
| 309 | 20231219 | 134100 | 1564464650 | 23600 | 23600 | 23650 | 23550 | 141 |
| 310 | 20231219 | 134000 | 1561136950 | 23650 | 23650 | 23650 | 23550 | 264 |
| 311 | 20231219 | 133900 | 1554905300 | 23650 | 23600 | 23650 | 23550 | 127 |
| 312 | 20231219 | 133800 | 1551906550 | 23550 | 23600 | 23650 | 23550 | 270 |
| 313 | 20231219 | 133700 | 1545537450 | 23650 | 23650 | 23650 | 23600 | 409 |
| 314 | 20231219 | 133600 | 1535880400 | 23600 | 23650 | 23650 | 23600 | 115 |
| 315 | 20231219 | 133500 | 1533163000 | 23600 | 23650 | 23650 | 23600 | 234 |
| 316 | 20231219 | 133400 | 1527638150 | 23650 | 23650 | 23650 | 23600 | 143 |
| 317 | 20231219 | 133300 | 1524259850 | 23650 | 23650 | 23650 | 23600 | 159 |
| 318 | 20231219 | 133200 | 1520503100 | 23650 | 23650 | 23650 | 23600 | 135 |
| 319 | 20231219 | 133100 | 1517314900 | 23600 | 23650 | 23650 | 23600 | 248 |
| 320 | 20231219 | 133000 | 1511457400 | 23600 | 23650 | 23650 | 23600 | 305 |
| 321 | 20231219 | 132900 | 1504254900 | 23650 | 23600 | 23650 | 23600 | 367 |
| 322 | 20231219 | 132800 | 1495588100 | 23650 | 23650 | 23650 | 23600 | 226 |
| 323 | 20231219 | 132700 | 1490251450 | 23650 | 23650 | 23650 | 23600 | 200 |
| 324 | 20231219 | 132600 | 1485525400 | 23650 | 23650 | 23650 | 23600 | 241 |
| 325 | 20231219 | 132500 | 1479832700 | 23600 | 23600 | 23650 | 23600 | 156 |
| 326 | 20231219 | 132400 | 1476147200 | 23650 | 23650 | 23650 | 23600 | 100 |
| 327 | 20231219 | 132300 | 1473784850 | 23650 | 23600 | 23650 | 23600 | 189 |
| 328 | 20231219 | 132200 | 1469320800 | 23650 | 23650 | 23650 | 23550 | 125 |
| 329 | 20231219 | 132100 | 1466369300 | 23650 | 23650 | 23650 | 23600 | 163 |
| 330 | 20231219 | 132000 | 1462519150 | 23650 | 23650 | 23700 | 23600 | 89 |
| 331 | 20231219 | 131900 | 1460412850 | 23650 | 23550 | 23650 | 23550 | 167 |
| 332 | 20231219 | 131800 | 1456467550 | 23650 | 23650 | 23650 | 23600 | 264 |
| 333 | 20231219 | 131700 | 1450229500 | 23650 | 23650 | 23650 | 23550 | 181 |
| 334 | 20231219 | 131600 | 1445956700 | 23650 | 23650 | 23650 | 23600 | 349 |
| 335 | 20231219 | 131500 | 1437713200 | 23650 | 23650 | 23650 | 23600 | 67 |
| 336 | 20231219 | 131400 | 1436128850 | 23650 | 23650 | 23650 | 23600 | 167 |
| 337 | 20231219 | 131300 | 1432185050 | 23650 | 23650 | 23650 | 23600 | 67 |
| 338 | 20231219 | 131200 | 1430600550 | 23650 | 23650 | 23650 | 23600 | 60 |
| 339 | 20231219 | 131100 | 1429181750 | 23650 | 23650 | 23650 | 23550 | 872 |
| 340 | 20231219 | 131000 | 1408585750 | 23650 | 23650 | 23650 | 23600 | 105 |
| 341 | 20231219 | 130900 | 1406102550 | 23650 | 23650 | 23650 | 23600 | 114 |
| 342 | 20231219 | 130800 | 1403410000 | 23650 | 23650 | 23650 | 23600 | 172 |
| 343 | 20231219 | 130700 | 1399347450 | 23650 | 23650 | 23650 | 23600 | 68 |
| 344 | 20231219 | 130600 | 1397739850 | 23650 | 23650 | 23650 | 23600 | 150 |
| 345 | 20231219 | 130500 | 1394196050 | 23650 | 23600 | 23650 | 23550 | 207 |
| 346 | 20231219 | 130400 | 1389312000 | 23650 | 23650 | 23650 | 23600 | 211 |
| 347 | 20231219 | 130300 | 1384325400 | 23650 | 23650 | 23650 | 23550 | 127 |
| 348 | 20231219 | 130200 | 1381325000 | 23650 | 23650 | 23650 | 23600 | 202 |
| 349 | 20231219 | 130100 | 1376554800 | 23650 | 23650 | 23650 | 23600 | 299 |
| 350 | 20231219 | 130000 | 1369488100 | 23650 | 23600 | 23650 | 23600 | 108 |
| 351 | 20231219 | 125900 | 1366934550 | 23650 | 23650 | 23650 | 23600 | 310 |
| 352 | 20231219 | 125800 | 1359610800 | 23650 | 23650 | 23650 | 23600 | 97 |
| 353 | 20231219 | 125700 | 1357317250 | 23650 | 23650 | 23650 | 23600 | 150 |
| 354 | 20231219 | 125600 | 1353773700 | 23650 | 23650 | 23700 | 23650 | 168 |
| 355 | 20231219 | 125500 | 1349798950 | 23700 | 23700 | 23700 | 23650 | 76 |
| 356 | 20231219 | 125400 | 1347997850 | 23700 | 23650 | 23700 | 23650 | 268 |
| 357 | 20231219 | 125300 | 1341651650 | 23600 | 23600 | 23700 | 23600 | 88 |
| 358 | 20231219 | 125200 | 1339568150 | 23700 | 23650 | 23700 | 23600 | 149 |
| 359 | 20231219 | 125100 | 1336041400 | 23700 | 23700 | 23700 | 23650 | 89 |
| 360 | 20231219 | 125000 | 1333932700 | 23650 | 23700 | 23700 | 23650 | 254 |
| 361 | 20231219 | 124900 | 1327923800 | 23700 | 23700 | 23700 | 23650 | 69 |
| 362 | 20231219 | 124800 | 1326289150 | 23700 | 23600 | 23700 | 23600 | 201 |
| 363 | 20231219 | 124700 | 1321534900 | 23600 | 23650 | 23650 | 23600 | 309 |
| 364 | 20231219 | 124600 | 1314233750 | 23650 | 23650 | 23650 | 23550 | 674 |
| 365 | 20231219 | 124500 | 1298342550 | 23650 | 23650 | 23650 | 23600 | 327 |
| 366 | 20231219 | 124400 | 1290621900 | 23650 | 23650 | 23650 | 23600 | 48 |
| 367 | 20231219 | 124300 | 1289486800 | 23650 | 23650 | 23650 | 23600 | 157 |
| 368 | 20231219 | 124200 | 1285776650 | 23600 | 23600 | 23650 | 23600 | 290 |
| 369 | 20231219 | 124100 | 1278929650 | 23650 | 23650 | 23650 | 23600 | 84 |
| 370 | 20231219 | 124000 | 1276943150 | 23650 | 23650 | 23700 | 23600 | 140 |
| 371 | 20231219 | 123900 | 1273630850 | 23700 | 23600 | 23700 | 23600 | 132 |
| 372 | 20231219 | 123800 | 1270508550 | 23650 | 23700 | 23700 | 23600 | 151 |
| 373 | 20231219 | 123700 | 1266936600 | 23700 | 23650 | 23700 | 23650 | 200 |
| 374 | 20231219 | 123600 | 1262204350 | 23700 | 23700 | 23700 | 23650 | 160 |
| 375 | 20231219 | 123500 | 1258418050 | 23700 | 23700 | 23700 | 23650 | 198 |
| 376 | 20231219 | 123400 | 1253730550 | 23700 | 23700 | 23700 | 23650 | 103 |
| 377 | 20231219 | 123300 | 1251290800 | 23650 | 23650 | 23700 | 23650 | 464 |
| 378 | 20231219 | 123200 | 1240308950 | 23650 | 23650 | 23650 | 23600 | 86 |
| 379 | 20231219 | 123100 | 1238275150 | 23650 | 23600 | 23650 | 23600 | 207 |
| 380 | 20231219 | 123000 | 1233385800 | 23650 | 23650 | 23650 | 23600 | 188 |
| 381 | 20231219 | 122900 | 1228945000 | 23650 | 23650 | 23650 | 23600 | 118 |
| 382 | 20231219 | 122800 | 1226157700 | 23650 | 23650 | 23700 | 23600 | 230 |
| 383 | 20231219 | 122700 | 1220717650 | 23650 | 23650 | 23700 | 23600 | 131 |
| 384 | 20231219 | 122600 | 1217623300 | 23700 | 23700 | 23700 | 23650 | 174 |
| 385 | 20231219 | 122500 | 1213503550 | 23700 | 23650 | 23700 | 23650 | 92 |
| 386 | 20231219 | 122400 | 1211323750 | 23700 | 23650 | 23700 | 23600 | 346 |
| 387 | 20231219 | 122300 | 1203143150 | 23650 | 23600 | 23650 | 23600 | 215 |
| 388 | 20231219 | 122200 | 1198065400 | 23600 | 23650 | 23650 | 23600 | 120 |
| 389 | 20231219 | 122100 | 1195230700 | 23650 | 23650 | 23650 | 23550 | 378 |
| 390 | 20231219 | 122000 | 1186300750 | 23650 | 23650 | 23650 | 23600 | 127 |
| 391 | 20231219 | 121900 | 1183300200 | 23650 | 23650 | 23650 | 23600 | 56 |
| 392 | 20231219 | 121800 | 1181975850 | 23600 | 23650 | 23650 | 23600 | 288 |
| 393 | 20231219 | 121700 | 1175173950 | 23650 | 23650 | 23650 | 23600 | 75 |
| 394 | 20231219 | 121600 | 1173400500 | 23650 | 23600 | 23650 | 23600 | 116 |
| 395 | 20231219 | 121500 | 1170659900 | 23650 | 23650 | 23650 | 23600 | 526 |
| 396 | 20231219 | 121400 | 1158244050 | 23650 | 23650 | 23650 | 23600 | 465 |
| 397 | 20231219 | 121300 | 1147265950 | 23650 | 23600 | 23650 | 23600 | 69 |
| 398 | 20231219 | 121200 | 1145634850 | 23650 | 23650 | 23650 | 23600 | 190 |
| 399 | 20231219 | 121100 | 1141146300 | 23600 | 23650 | 23700 | 23600 | 225 |
| 400 | 20231219 | 121000 | 1135824950 | 23600 | 23700 | 23700 | 23600 | 157 |
| 401 | 20231219 | 120900 | 1132112950 | 23700 | 23700 | 23700 | 23650 | 186 |
| 402 | 20231219 | 120800 | 1127711050 | 23700 | 23650 | 23700 | 23650 | 143 |
| 403 | 20231219 | 120700 | 1124327350 | 23600 | 23650 | 23650 | 23600 | 191 |
| 404 | 20231219 | 120600 | 1119813550 | 23650 | 23650 | 23700 | 23600 | 260 |
| 405 | 20231219 | 120500 | 1113665550 | 23650 | 23650 | 23650 | 23600 | 56 |
| 406 | 20231219 | 120400 | 1112341350 | 23600 | 23650 | 23700 | 23600 | 235 |
| 407 | 20231219 | 120300 | 1106783150 | 23650 | 23650 | 23650 | 23600 | 272 |
| 408 | 20231219 | 120200 | 1100355400 | 23650 | 23700 | 23700 | 23600 | 118 |
| 409 | 20231219 | 120100 | 1097567750 | 23700 | 23650 | 23700 | 23600 | 141 |
| 410 | 20231219 | 120000 | 1094234650 | 23650 | 23650 | 23650 | 23600 | 143 |
| 411 | 20231219 | 115900 | 1090855650 | 23650 | 23650 | 23650 | 23600 | 493 |
| 412 | 20231219 | 115800 | 1079204200 | 23650 | 23650 | 23650 | 23600 | 85 |
| 413 | 20231219 | 115700 | 1077194800 | 23650 | 23650 | 23650 | 23600 | 281 |
| 414 | 20231219 | 115600 | 1070557600 | 23650 | 23650 | 23650 | 23600 | 59 |
| 415 | 20231219 | 115500 | 1069162450 | 23650 | 23650 | 23650 | 23600 | 119 |
| 416 | 20231219 | 115400 | 1066348800 | 23600 | 23650 | 23650 | 23600 | 328 |
| 417 | 20231219 | 115300 | 1058605200 | 23650 | 23600 | 23650 | 23600 | 57 |
| 418 | 20231219 | 115200 | 1057258000 | 23650 | 23650 | 23650 | 23600 | 119 |
| 419 | 20231219 | 115100 | 1054446250 | 23650 | 23600 | 23650 | 23600 | 157 |
| 420 | 20231219 | 115000 | 1050736550 | 23650 | 23650 | 23650 | 23600 | 116 |
| 421 | 20231219 | 114900 | 1047996700 | 23650 | 23650 | 23650 | 23600 | 696 |
| 422 | 20231219 | 114800 | 1031544050 | 23650 | 23650 | 23650 | 23600 | 177 |
| 423 | 20231219 | 114700 | 1027363500 | 23600 | 23650 | 23650 | 23600 | 105 |
| 424 | 20231219 | 114600 | 1024883750 | 23600 | 23650 | 23650 | 23600 | 117 |
| 425 | 20231219 | 114500 | 1022117600 | 23650 | 23650 | 23650 | 23600 | 183 |
| 426 | 20231219 | 114400 | 1017796200 | 23650 | 23650 | 23650 | 23600 | 99 |
| 427 | 20231219 | 114300 | 1015455800 | 23600 | 23650 | 23650 | 23600 | 182 |
| 428 | 20231219 | 114200 | 1011156300 | 23650 | 23650 | 23650 | 23600 | 243 |
| 429 | 20231219 | 114100 | 1005417800 | 23600 | 23650 | 23650 | 23600 | 409 |
| 430 | 20231219 | 114000 | 995748150 | 23650 | 23650 | 23650 | 23600 | 164 |
| 431 | 20231219 | 113900 | 991873800 | 23600 | 23650 | 23650 | 23600 | 114 |
| 432 | 20231219 | 113800 | 989180500 | 23650 | 23600 | 23650 | 23600 | 214 |
| 433 | 20231219 | 113700 | 984123000 | 23650 | 23650 | 23650 | 23600 | 209 |
| 434 | 20231219 | 113600 | 979182800 | 23600 | 23650 | 23650 | 23600 | 101 |
| 435 | 20231219 | 113500 | 976797050 | 23600 | 23650 | 23650 | 23600 | 225 |
| 436 | 20231219 | 113400 | 971483150 | 23600 | 23600 | 23650 | 23600 | 241 |
| 437 | 20231219 | 113300 | 965790700 | 23650 | 23650 | 23650 | 23600 | 144 |
| 438 | 20231219 | 113200 | 962390650 | 23650 | 23650 | 23650 | 23600 | 107 |
| 439 | 20231219 | 113100 | 959860350 | 23600 | 23600 | 23650 | 23600 | 212 |
| 440 | 20231219 | 113000 | 954852800 | 23600 | 23600 | 23650 | 23600 | 118 |
| 441 | 20231219 | 112900 | 952066450 | 23650 | 23650 | 23650 | 23600 | 130 |
| 442 | 20231219 | 112800 | 948995050 | 23650 | 23650 | 23650 | 23600 | 333 |
| 443 | 20231219 | 112700 | 941131250 | 23600 | 23650 | 23650 | 23600 | 53 |
| 444 | 20231219 | 112600 | 939878200 | 23600 | 23650 | 23650 | 23600 | 218 |
| 445 | 20231219 | 112500 | 934728750 | 23600 | 23650 | 23650 | 23600 | 101 |
| 446 | 20231219 | 112400 | 932343050 | 23650 | 23600 | 23650 | 23600 | 145 |
| 447 | 20231219 | 112300 | 928914700 | 23650 | 23650 | 23650 | 23600 | 209 |
| 448 | 20231219 | 112200 | 923977600 | 23650 | 23650 | 23650 | 23600 | 101 |
| 449 | 20231219 | 112100 | 921592250 | 23650 | 23700 | 23700 | 23600 | 142 |
| 450 | 20231219 | 112000 | 918235800 | 23700 | 23600 | 23700 | 23600 | 302 |
| 451 | 20231219 | 111900 | 911095950 | 23650 | 23650 | 23650 | 23600 | 117 |
| 452 | 20231219 | 111800 | 908331600 | 23650 | 23650 | 23700 | 23600 | 301 |
| 453 | 20231219 | 111700 | 901215050 | 23600 | 23700 | 23700 | 23600 | 205 |
| 454 | 20231219 | 111600 | 896362750 | 23700 | 23700 | 23700 | 23650 | 220 |
| 455 | 20231219 | 111500 | 891157700 | 23700 | 23700 | 23700 | 23650 | 143 |
| 456 | 20231219 | 111400 | 887772600 | 23700 | 23700 | 23700 | 23650 | 248 |
| 457 | 20231219 | 111300 | 881902800 | 23700 | 23700 | 23700 | 23650 | 156 |
| 458 | 20231219 | 111200 | 878210700 | 23700 | 23700 | 23700 | 23650 | 865 |
| 459 | 20231219 | 111100 | 857750550 | 23700 | 23700 | 23700 | 23650 | 203 |
| 460 | 20231219 | 111000 | 852944900 | 23700 | 23700 | 23700 | 23650 | 191 |
| 461 | 20231219 | 110900 | 848424950 | 23700 | 23650 | 23700 | 23650 | 219 |
| 462 | 20231219 | 110800 | 843240200 | 23650 | 23700 | 23700 | 23650 | 225 |
| 463 | 20231219 | 110700 | 837916650 | 23650 | 23700 | 23700 | 23650 | 248 |
| 464 | 20231219 | 110600 | 832047100 | 23700 | 23700 | 23700 | 23650 | 780 |
| 465 | 20231219 | 110500 | 813595250 | 23650 | 23650 | 23700 | 23650 | 88 |
| 466 | 20231219 | 110400 | 811510750 | 23700 | 23650 | 23700 | 23650 | 179 |
| 467 | 20231219 | 110300 | 807275500 | 23650 | 23700 | 23700 | 23650 | 173 |
| 468 | 20231219 | 110200 | 803176350 | 23700 | 23700 | 23700 | 23650 | 109 |
| 469 | 20231219 | 110100 | 800596900 | 23650 | 23700 | 23700 | 23650 | 163 |
| 470 | 20231219 | 110000 | 796739950 | 23700 | 23700 | 23700 | 23650 | 142 |
| 471 | 20231219 | 105900 | 793375500 | 23700 | 23700 | 23700 | 23650 | 67 |
| 472 | 20231219 | 105800 | 791788000 | 23700 | 23700 | 23700 | 23650 | 105 |
| 473 | 20231219 | 105700 | 789302500 | 23700 | 23700 | 23700 | 23650 | 105 |
| 474 | 20231219 | 105600 | 786814200 | 23650 | 23700 | 23700 | 23650 | 101 |
| 475 | 20231219 | 105500 | 784420850 | 23700 | 23700 | 23700 | 23650 | 102 |
| 476 | 20231219 | 105400 | 782006200 | 23700 | 23700 | 23700 | 23650 | 96 |
| 477 | 20231219 | 105300 | 779731300 | 23700 | 23700 | 23700 | 23650 | 1466 |
| 478 | 20231219 | 105200 | 744989700 | 23700 | 23700 | 23700 | 23650 | 848 |
| 479 | 20231219 | 105100 | 724923850 | 23700 | 23700 | 23700 | 23700 | 44 |
| 480 | 20231219 | 105000 | 723881050 | 23700 | 23700 | 23700 | 23650 | 261 |
| 481 | 20231219 | 104900 | 717706100 | 23650 | 23700 | 23700 | 23650 | 145 |
| 482 | 20231219 | 104800 | 714272750 | 23700 | 23650 | 23700 | 23650 | 126 |
| 483 | 20231219 | 104700 | 711290700 | 23650 | 23700 | 23700 | 23650 | 153 |
| 484 | 20231219 | 104600 | 707670250 | 23700 | 23650 | 23700 | 23650 | 188 |
| 485 | 20231219 | 104500 | 703217550 | 23650 | 23650 | 23700 | 23650 | 216 |
| 486 | 20231219 | 104400 | 698105350 | 23650 | 23700 | 23700 | 23650 | 55 |
| 487 | 20231219 | 104300 | 696802300 | 23700 | 23650 | 23700 | 23600 | 1104 |
| 488 | 20231219 | 104200 | 670697550 | 23650 | 23650 | 23650 | 23600 | 72 |
| 489 | 20231219 | 104100 | 668995700 | 23650 | 23600 | 23650 | 23600 | 46 |
| 490 | 20231219 | 104000 | 667908000 | 23650 | 23600 | 23650 | 23550 | 1391 |
| 491 | 20231219 | 103900 | 635080700 | 23650 | 23600 | 23650 | 23600 | 50 |
| 492 | 20231219 | 103800 | 633899750 | 23550 | 23600 | 23600 | 23550 | 73 |
| 493 | 20231219 | 103700 | 632177150 | 23600 | 23650 | 23650 | 23550 | 120 |
| 494 | 20231219 | 103600 | 629342400 | 23650 | 23650 | 23650 | 23600 | 38 |
| 495 | 20231219 | 103500 | 628444600 | 23600 | 23600 | 23650 | 23550 | 256 |
| 496 | 20231219 | 103400 | 622404650 | 23600 | 23550 | 23600 | 23550 | 194 |
| 497 | 20231219 | 103300 | 617828950 | 23550 | 23600 | 23650 | 23550 | 550 |
| 498 | 20231219 | 103200 | 604851650 | 23600 | 23600 | 23600 | 23550 | 147 |
| 499 | 20231219 | 103100 | 601386650 | 23600 | 23550 | 23600 | 23500 | 5505 |
| 500 | 20231219 | 103000 | 471746100 | 23500 | 23550 | 23550 | 23500 | 20 |
| 501 | 20231219 | 102900 | 471276050 | 23550 | 23500 | 23550 | 23500 | 24 |
| 502 | 20231219 | 102800 | 470711600 | 23500 | 23500 | 23500 | 23500 | 56 |
| 503 | 20231219 | 102700 | 469395600 | 23500 | 23550 | 23550 | 23500 | 190 |
| 504 | 20231219 | 102600 | 464929450 | 23550 | 23550 | 23550 | 23500 | 23 |
| 505 | 20231219 | 102500 | 464388000 | 23550 | 23550 | 23550 | 23500 | 84 |
| 506 | 20231219 | 102400 | 462412700 | 23550 | 23550 | 23550 | 23500 | 88 |
| 507 | 20231219 | 102300 | 460342700 | 23500 | 23500 | 23550 | 23500 | 125 |
| 508 | 20231219 | 102200 | 457404400 | 23550 | 23550 | 23550 | 23500 | 3176 |
| 509 | 20231219 | 102100 | 382768150 | 23500 | 23550 | 23550 | 23500 | 55 |
| 510 | 20231219 | 102000 | 381473800 | 23550 | 23500 | 23550 | 23500 | 159 |
| 511 | 20231219 | 101900 | 377736500 | 23500 | 23550 | 23550 | 23500 | 5 |
| 512 | 20231219 | 101800 | 377618950 | 23550 | 23500 | 23550 | 23500 | 32 |
| 513 | 20231219 | 101700 | 376866700 | 23550 | 23500 | 23550 | 23500 | 149 |
| 514 | 20231219 | 101600 | 373362800 | 23550 | 23550 | 23550 | 23500 | 40 |
| 515 | 20231219 | 101500 | 372422600 | 23500 | 23550 | 23550 | 23500 | 31 |
| 516 | 20231219 | 101400 | 371693400 | 23500 | 23500 | 23550 | 23500 | 84 |
| 517 | 20231219 | 101300 | 369719100 | 23550 | 23500 | 23550 | 23500 | 79 |
| 518 | 20231219 | 101200 | 367861650 | 23500 | 23500 | 23550 | 23500 | 151 |
| 519 | 20231219 | 101100 | 364313100 | 23550 | 23500 | 23550 | 23500 | 210 |
| 520 | 20231219 | 101000 | 359377200 | 23500 | 23500 | 23550 | 23500 | 98 |
| 521 | 20231219 | 100900 | 357072500 | 23550 | 23550 | 23550 | 23500 | 32 |
| 522 | 20231219 | 100800 | 356320350 | 23500 | 23550 | 23550 | 23500 | 119 |
| 523 | 20231219 | 100700 | 353523200 | 23550 | 23500 | 23550 | 23500 | 89 |
| 524 | 20231219 | 100600 | 351431600 | 23550 | 23550 | 23550 | 23500 | 35 |
| 525 | 20231219 | 100500 | 350607750 | 23550 | 23500 | 23550 | 23500 | 98 |
| 526 | 20231219 | 100400 | 348304300 | 23550 | 23500 | 23550 | 23500 | 62 |
| 527 | 20231219 | 100300 | 346847100 | 23500 | 23500 | 23550 | 23500 | 208 |
| 528 | 20231219 | 100200 | 341957000 | 23500 | 23550 | 23550 | 23500 | 155 |
| 529 | 20231219 | 100100 | 338314350 | 23500 | 23500 | 23550 | 23500 | 198 |
| 530 | 20231219 | 100000 | 333661200 | 23500 | 23550 | 23550 | 23500 | 149 |
| 531 | 20231219 | 095900 | 330157950 | 23550 | 23500 | 23550 | 23500 | 381 |
| 532 | 20231219 | 095800 | 321191950 | 23500 | 23500 | 23500 | 23500 | 16 |
| 533 | 20231219 | 095700 | 320815950 | 23550 | 23550 | 23550 | 23500 | 22 |
| 534 | 20231219 | 095600 | 320298150 | 23500 | 23500 | 23550 | 23500 | 716 |
| 535 | 20231219 | 095500 | 303470900 | 23500 | 23500 | 23550 | 23500 | 55 |
| 536 | 20231219 | 095400 | 302176900 | 23500 | 23550 | 23550 | 23500 | 96 |
| 537 | 20231219 | 095300 | 299918750 | 23500 | 23500 | 23550 | 23500 | 181 |
| 538 | 20231219 | 095200 | 295665050 | 23500 | 23500 | 23550 | 23500 | 97 |
| 539 | 20231219 | 095100 | 293384250 | 23500 | 23550 | 23550 | 23500 | 20 |
| 540 | 20231219 | 095000 | 292913450 | 23550 | 23500 | 23550 | 23500 | 83 |
| 541 | 20231219 | 094900 | 290962300 | 23500 | 23550 | 23550 | 23500 | 161 |
| 542 | 20231219 | 094800 | 287176750 | 23550 | 23500 | 23550 | 23500 | 6 |
| 543 | 20231219 | 094700 | 287035700 | 23500 | 23550 | 23550 | 23500 | 410 |
| 544 | 20231219 | 094600 | 277394750 | 23500 | 23500 | 23550 | 23500 | 461 |
| 545 | 20231219 | 094500 | 266555950 | 23550 | 23550 | 23550 | 23500 | 205 |
| 546 | 20231219 | 094400 | 261728400 | 23500 | 23550 | 23550 | 23500 | 238 |
| 547 | 20231219 | 094300 | 256128600 | 23550 | 23500 | 23550 | 23500 | 25 |
| 548 | 20231219 | 094200 | 255540650 | 23500 | 23500 | 23550 | 23500 | 70 |
| 549 | 20231219 | 094100 | 253894300 | 23500 | 23500 | 23500 | 23500 | 53 |
| 550 | 20231219 | 094000 | 252648800 | 23500 | 23550 | 23550 | 23500 | 194 |
| 551 | 20231219 | 093900 | 248089500 | 23500 | 23550 | 23550 | 23500 | 62 |
| 552 | 20231219 | 093800 | 246632250 | 23550 | 23550 | 23550 | 23500 | 127 |
| 553 | 20231219 | 093700 | 243646900 | 23550 | 23550 | 23550 | 23500 | 11 |
| 554 | 20231219 | 093600 | 243388150 | 23550 | 23500 | 23550 | 23500 | 21 |
| 555 | 20231219 | 093500 | 242893950 | 23500 | 23550 | 23550 | 23500 | 472 |
| 556 | 20231219 | 093400 | 231794750 | 23500 | 23500 | 23550 | 23500 | 22 |
| 557 | 20231219 | 093300 | 231277650 | 23500 | 23500 | 23550 | 23500 | 318 |
| 558 | 20231219 | 093200 | 223803350 | 23550 | 23550 | 23550 | 23500 | 28 |
| 559 | 20231219 | 093100 | 223144150 | 23600 | 23550 | 23600 | 23500 | 162 |
| 560 | 20231219 | 093000 | 219332400 | 23550 | 23550 | 23550 | 23550 | 28 |
| 561 | 20231219 | 092900 | 218673000 | 23600 | 23600 | 23600 | 23550 | 93 |
| 562 | 20231219 | 092800 | 216482100 | 23500 | 23600 | 23600 | 23500 | 140 |
| 563 | 20231219 | 092700 | 213186550 | 23550 | 23550 | 23550 | 23500 | 508 |
| 564 | 20231219 | 092600 | 201227250 | 23500 | 23500 | 23550 | 23500 | 187 |
| 565 | 20231219 | 092500 | 196832550 | 23500 | 23550 | 23550 | 23500 | 2207 |
| 566 | 20231219 | 092400 | 144967450 | 23500 | 23550 | 23550 | 23500 | 264 |
| 567 | 20231219 | 092300 | 138763400 | 23500 | 23550 | 23550 | 23500 | 127 |
| 568 | 20231219 | 092200 | 135777600 | 23550 | 23550 | 23550 | 23500 | 49 |
| 569 | 20231219 | 092100 | 134623850 | 23550 | 23500 | 23550 | 23500 | 45 |
| 570 | 20231219 | 092000 | 133565350 | 23500 | 23550 | 23550 | 23500 | 580 |
| 571 | 20231219 | 091900 | 119909600 | 23550 | 23550 | 23550 | 23500 | 145 |
| 572 | 20231219 | 091800 | 116499250 | 23550 | 23550 | 23550 | 23550 | 2 |
| 573 | 20231219 | 091700 | 116452150 | 23550 | 23500 | 23550 | 23500 | 96 |
| 574 | 20231219 | 091600 | 114195100 | 23500 | 23550 | 23550 | 23500 | 883 |
| 575 | 20231219 | 091500 | 93416150 | 23550 | 23500 | 23550 | 23500 | 70 |
| 576 | 20231219 | 091400 | 91770100 | 23500 | 23500 | 23550 | 23500 | 297 |
| 577 | 20231219 | 091300 | 84790300 | 23500 | 23550 | 23550 | 23500 | 664 |
| 578 | 20231219 | 091200 | 69185800 | 23550 | 23500 | 23550 | 23500 | 54 |
| 579 | 20231219 | 091100 | 67915800 | 23500 | 23550 | 23550 | 23500 | 385 |
| 580 | 20231219 | 091000 | 58852100 | 23550 | 23550 | 23600 | 23550 | 84 |
| 581 | 20231219 | 090900 | 56873350 | 23550 | 23550 | 23600 | 23550 | 278 |
| 582 | 20231219 | 090800 | 50325400 | 23550 | 23550 | 23550 | 23550 | 150 |
| 583 | 20231219 | 090700 | 46792900 | 23550 | 23550 | 23550 | 23550 | 375 |
| 584 | 20231219 | 090600 | 37961650 | 23550 | 23550 | 23550 | 23550 | 56 |
| 585 | 20231219 | 090500 | 36642850 | 23550 | 23550 | 23600 | 23550 | 34 |
| 586 | 20231219 | 090400 | 35842000 | 23600 | 23600 | 23600 | 23550 | 107 |
| 587 | 20231219 | 090300 | 33321550 | 23600 | 23550 | 23600 | 23550 | 81 |
| 588 | 20231219 | 090200 | 31412850 | 23600 | 23550 | 23600 | 23550 | 75 |
| 589 | 20231219 | 090100 | 29643700 | 23600 | 23600 | 23700 | 23600 | 279 |
| 590 | 20231219 | 090000 | 23058800 | 23650 | 23650 | 23700 | 23650 | 951 |