31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 3 | 20231221 | 183900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231221 | 183800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231221 | 183700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231221 | 183600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231221 | 183500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231221 | 183400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231221 | 183300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231221 | 183200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231221 | 183100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231221 | 183000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231221 | 182900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231221 | 182800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231221 | 182700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231221 | 182600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231221 | 182500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231221 | 182400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231221 | 182300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231221 | 182200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231221 | 182100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231221 | 182000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231221 | 181900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231221 | 181800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231221 | 181700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231221 | 181600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231221 | 181500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231221 | 181400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231221 | 181300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231221 | 181200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231221 | 181100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231221 | 181000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 33 | 20231221 | 180900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231221 | 180800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231221 | 180700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231221 | 180600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231221 | 180500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231221 | 180400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231221 | 180300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231221 | 180200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231221 | 180100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231221 | 180000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231221 | 175900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231221 | 175800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231221 | 175700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231221 | 175600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231221 | 175500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231221 | 175400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231221 | 175300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231221 | 175200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231221 | 175100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231221 | 175000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231221 | 174900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231221 | 174800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231221 | 174700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231221 | 174600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231221 | 174500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231221 | 174400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231221 | 174300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231221 | 174200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231221 | 174100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231221 | 174000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 63 | 20231221 | 173900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231221 | 173800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231221 | 173700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231221 | 173600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231221 | 173500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231221 | 173400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231221 | 173300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231221 | 173200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231221 | 173100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231221 | 173000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231221 | 172900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231221 | 172800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231221 | 172700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231221 | 172600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231221 | 172500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231221 | 172400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231221 | 172300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231221 | 172200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231221 | 172100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231221 | 172000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231221 | 171900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231221 | 171800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231221 | 171700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231221 | 171600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231221 | 171500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231221 | 171400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231221 | 171300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231221 | 171200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231221 | 171100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231221 | 171000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 93 | 20231221 | 170900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231221 | 170800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231221 | 170700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231221 | 170600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231221 | 170500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231221 | 170400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231221 | 170300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231221 | 170200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231221 | 170100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231221 | 170000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231221 | 165900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231221 | 165800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231221 | 165700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231221 | 165600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231221 | 165500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231221 | 165400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231221 | 165300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231221 | 165200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231221 | 165100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231221 | 165000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231221 | 164900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231221 | 164800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231221 | 164700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231221 | 164600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231221 | 164500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231221 | 164400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231221 | 164300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231221 | 164200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231221 | 164100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231221 | 164000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 123 | 20231221 | 163900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231221 | 163800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231221 | 163700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231221 | 163600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231221 | 163500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231221 | 163400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231221 | 163300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231221 | 163200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231221 | 163100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231221 | 163000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231221 | 162900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231221 | 162800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231221 | 162700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231221 | 162600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231221 | 162500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231221 | 162400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231221 | 162300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231221 | 162200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231221 | 162100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231221 | 162000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231221 | 161900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231221 | 161800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231221 | 161700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231221 | 161600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231221 | 161500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231221 | 161400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231221 | 161300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231221 | 161200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231221 | 161100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231221 | 161000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 153 | 20231221 | 160900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231221 | 160800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231221 | 160700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231221 | 160600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231221 | 160500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231221 | 160400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231221 | 160300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231221 | 160200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231221 | 160100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231221 | 160000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231221 | 155900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231221 | 155800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231221 | 155700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231221 | 155600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231221 | 155500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231221 | 155400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231221 | 155300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231221 | 155200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231221 | 155100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231221 | 155000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231221 | 154900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231221 | 154800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231221 | 154700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231221 | 154600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231221 | 154500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231221 | 154400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231221 | 154300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231221 | 154200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231221 | 154100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231221 | 154000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 183 | 20231221 | 153900 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231221 | 153800 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231221 | 153700 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231221 | 153600 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231221 | 153500 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231221 | 153400 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231221 | 153300 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231221 | 153200 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231221 | 153100 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231221 | 153000 | 16882767100 | 23850 | 23850 | 23850 | 23850 | 49451 |
| 193 | 20231221 | 152900 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231221 | 152800 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231221 | 152700 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231221 | 152600 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231221 | 152500 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231221 | 152400 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231221 | 152300 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231221 | 152200 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231221 | 152100 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231221 | 152000 | 15703360750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231221 | 151900 | 15703360750 | 23850 | 23850 | 23850 | 23800 | 1143 |
| 204 | 20231221 | 151800 | 15676142250 | 23800 | 23800 | 23850 | 23800 | 971 |
| 205 | 20231221 | 151700 | 15652990900 | 23800 | 23850 | 23900 | 23800 | 11743 |
| 206 | 20231221 | 151600 | 15372930500 | 23800 | 23800 | 23850 | 23800 | 974 |
| 207 | 20231221 | 151500 | 15349724950 | 23850 | 23800 | 23850 | 23800 | 1107 |
| 208 | 20231221 | 151400 | 15323352900 | 23850 | 23800 | 23850 | 23800 | 1483 |
| 209 | 20231221 | 151300 | 15288027250 | 23800 | 23850 | 23850 | 23800 | 1513 |
| 210 | 20231221 | 151200 | 15251994400 | 23850 | 23850 | 23850 | 23800 | 1408 |
| 211 | 20231221 | 151100 | 15218451900 | 23850 | 23800 | 23850 | 23800 | 312 |
| 212 | 20231221 | 151000 | 15211019000 | 23800 | 23800 | 23850 | 23800 | 809 |
| 213 | 20231221 | 150900 | 15191747600 | 23800 | 23850 | 23850 | 23800 | 1197 |
| 214 | 20231221 | 150800 | 15163232650 | 23850 | 23850 | 23850 | 23800 | 633 |
| 215 | 20231221 | 150700 | 15148139550 | 23800 | 23850 | 23850 | 23800 | 571 |
| 216 | 20231221 | 150600 | 15134527800 | 23850 | 23800 | 23850 | 23800 | 1769 |
| 217 | 20231221 | 150500 | 15092406100 | 23850 | 23850 | 23850 | 23800 | 931 |
| 218 | 20231221 | 150400 | 15070211150 | 23850 | 23850 | 23850 | 23800 | 609 |
| 219 | 20231221 | 150300 | 15055692450 | 23800 | 23800 | 23850 | 23800 | 907 |
| 220 | 20231221 | 150200 | 15034090250 | 23800 | 23900 | 23900 | 23800 | 1991 |
| 221 | 20231221 | 150100 | 14986651700 | 23900 | 23850 | 23900 | 23850 | 2523 |
| 222 | 20231221 | 150000 | 14926455300 | 23850 | 23900 | 23900 | 23850 | 2962 |
| 223 | 20231221 | 145900 | 14855785400 | 23850 | 23900 | 23900 | 23850 | 1414 |
| 224 | 20231221 | 145800 | 14822001600 | 23900 | 23850 | 23900 | 23850 | 961 |
| 225 | 20231221 | 145700 | 14799046550 | 23900 | 23850 | 23900 | 23850 | 6570 |
| 226 | 20231221 | 145600 | 14642035650 | 23850 | 23850 | 23900 | 23850 | 2444 |
| 227 | 20231221 | 145500 | 14583637450 | 23850 | 23900 | 23900 | 23850 | 1316 |
| 228 | 20231221 | 145400 | 14552196850 | 23850 | 23850 | 23900 | 23850 | 1515 |
| 229 | 20231221 | 145300 | 14516013500 | 23900 | 23850 | 23900 | 23800 | 1052 |
| 230 | 20231221 | 145200 | 14490931850 | 23850 | 23850 | 23900 | 23800 | 5141 |
| 231 | 20231221 | 145100 | 14368293650 | 23850 | 23850 | 23900 | 23850 | 1153 |
| 232 | 20231221 | 145000 | 14340756950 | 23900 | 23850 | 23900 | 23850 | 1460 |
| 233 | 20231221 | 144900 | 14305886000 | 23900 | 23900 | 23900 | 23850 | 898 |
| 234 | 20231221 | 144800 | 14284445350 | 23850 | 23800 | 23900 | 23800 | 2413 |
| 235 | 20231221 | 144700 | 14226881200 | 23800 | 23800 | 23850 | 23800 | 972 |
| 236 | 20231221 | 144600 | 14203704050 | 23800 | 23850 | 23900 | 23800 | 3556 |
| 237 | 20231221 | 144500 | 14118904300 | 23850 | 23850 | 23900 | 23800 | 4711 |
| 238 | 20231221 | 144400 | 14006530900 | 23800 | 23800 | 23850 | 23800 | 474 |
| 239 | 20231221 | 144300 | 13995230750 | 23800 | 23800 | 23850 | 23800 | 834 |
| 240 | 20231221 | 144200 | 13975349350 | 23800 | 23850 | 23850 | 23800 | 1472 |
| 241 | 20231221 | 144100 | 13940299700 | 23800 | 23800 | 23850 | 23800 | 1071 |
| 242 | 20231221 | 144000 | 13914770700 | 23800 | 23850 | 23850 | 23800 | 945 |
| 243 | 20231221 | 143900 | 13892260600 | 23800 | 23800 | 23850 | 23800 | 815 |
| 244 | 20231221 | 143800 | 13872848500 | 23800 | 23800 | 23850 | 23800 | 326 |
| 245 | 20231221 | 143700 | 13865084250 | 23800 | 23800 | 23850 | 23800 | 231 |
| 246 | 20231221 | 143600 | 13859585200 | 23850 | 23800 | 23850 | 23800 | 425 |
| 247 | 20231221 | 143500 | 13849468350 | 23800 | 23850 | 23850 | 23800 | 1483 |
| 248 | 20231221 | 143400 | 13814170300 | 23850 | 23800 | 23850 | 23800 | 377 |
| 249 | 20231221 | 143300 | 13805196800 | 23850 | 23850 | 23850 | 23800 | 805 |
| 250 | 20231221 | 143200 | 13786036100 | 23850 | 23900 | 23900 | 23800 | 3837 |
| 251 | 20231221 | 143100 | 13694516200 | 23900 | 23900 | 23900 | 23850 | 852 |
| 252 | 20231221 | 143000 | 13674181550 | 23850 | 23950 | 23950 | 23850 | 1389 |
| 253 | 20231221 | 142900 | 13640974850 | 23900 | 23950 | 23950 | 23900 | 2745 |
| 254 | 20231221 | 142800 | 13575278050 | 23950 | 23950 | 23950 | 23900 | 2754 |
| 255 | 20231221 | 142700 | 13509372800 | 23950 | 23900 | 23950 | 23900 | 2084 |
| 256 | 20231221 | 142600 | 13459487200 | 23950 | 23900 | 23950 | 23900 | 1828 |
| 257 | 20231221 | 142500 | 13415717050 | 23900 | 23900 | 23950 | 23900 | 1883 |
| 258 | 20231221 | 142400 | 13370627500 | 23950 | 23900 | 23950 | 23900 | 4354 |
| 259 | 20231221 | 142300 | 13266364100 | 23900 | 23900 | 23950 | 23900 | 2842 |
| 260 | 20231221 | 142200 | 13198373800 | 23900 | 23950 | 23950 | 23900 | 5422 |
| 261 | 20231221 | 142100 | 13068707350 | 23950 | 23950 | 23950 | 23900 | 2169 |
| 262 | 20231221 | 142000 | 13016775750 | 23950 | 23950 | 24000 | 23900 | 6620 |
| 263 | 20231221 | 141900 | 12858160250 | 24000 | 24000 | 24000 | 23950 | 2696 |
| 264 | 20231221 | 141800 | 12793521300 | 24000 | 23950 | 24000 | 23900 | 12173 |
| 265 | 20231221 | 141700 | 12501892750 | 23950 | 23950 | 23950 | 23900 | 27323 |
| 266 | 20231221 | 141600 | 11847510900 | 23950 | 23950 | 23950 | 23900 | 3829 |
| 267 | 20231221 | 141500 | 11755899200 | 23950 | 23850 | 23950 | 23850 | 16739 |
| 268 | 20231221 | 141400 | 11355614800 | 23900 | 23900 | 23900 | 23850 | 9911 |
| 269 | 20231221 | 141300 | 11118776150 | 23900 | 23850 | 23900 | 23800 | 19379 |
| 270 | 20231221 | 141200 | 10656556800 | 23850 | 23850 | 23850 | 23800 | 5899 |
| 271 | 20231221 | 141100 | 10515932500 | 23850 | 23850 | 23850 | 23800 | 5819 |
| 272 | 20231221 | 141000 | 10377229700 | 23850 | 23850 | 23850 | 23800 | 7863 |
| 273 | 20231221 | 140900 | 10189711400 | 23850 | 23850 | 23850 | 23800 | 3665 |
| 274 | 20231221 | 140800 | 10102321950 | 23800 | 23850 | 23850 | 23800 | 3175 |
| 275 | 20231221 | 140700 | 10026634850 | 23800 | 23850 | 23850 | 23800 | 3770 |
| 276 | 20231221 | 140600 | 9936734800 | 23800 | 23800 | 23850 | 23750 | 7914 |
| 277 | 20231221 | 140500 | 9748348200 | 23800 | 23800 | 23800 | 23750 | 4596 |
| 278 | 20231221 | 140400 | 9638964700 | 23800 | 23800 | 23800 | 23750 | 4679 |
| 279 | 20231221 | 140300 | 9527606400 | 23800 | 23750 | 23800 | 23750 | 715 |
| 280 | 20231221 | 140200 | 9510589950 | 23800 | 23800 | 23800 | 23750 | 993 |
| 281 | 20231221 | 140100 | 9486957800 | 23800 | 23800 | 23800 | 23750 | 1595 |
| 282 | 20231221 | 140000 | 9449000700 | 23750 | 23800 | 23800 | 23750 | 931 |
| 283 | 20231221 | 135900 | 9426867500 | 23800 | 23700 | 23800 | 23700 | 16059 |
| 284 | 20231221 | 135800 | 9045186050 | 23700 | 23750 | 23750 | 23700 | 7502 |
| 285 | 20231221 | 135700 | 8867029350 | 23750 | 23750 | 23750 | 23700 | 867 |
| 286 | 20231221 | 135600 | 8846448950 | 23700 | 23750 | 23750 | 23700 | 1537 |
| 287 | 20231221 | 135500 | 8809971750 | 23700 | 23750 | 23750 | 23700 | 2353 |
| 288 | 20231221 | 135400 | 8754137900 | 23750 | 23750 | 23750 | 23700 | 585 |
| 289 | 20231221 | 135300 | 8740245150 | 23700 | 23750 | 23750 | 23700 | 1849 |
| 290 | 20231221 | 135200 | 8696343400 | 23750 | 23750 | 23750 | 23700 | 692 |
| 291 | 20231221 | 135100 | 8679928950 | 23750 | 23700 | 23750 | 23700 | 631 |
| 292 | 20231221 | 135000 | 8664944400 | 23700 | 23700 | 23750 | 23700 | 3179 |
| 293 | 20231221 | 134900 | 8589515550 | 23700 | 23700 | 23700 | 23650 | 863 |
| 294 | 20231221 | 134800 | 8569064550 | 23700 | 23750 | 23750 | 23650 | 7091 |
| 295 | 20231221 | 134700 | 8401011950 | 23750 | 23750 | 23750 | 23700 | 4875 |
| 296 | 20231221 | 134600 | 8285435750 | 23700 | 23750 | 23750 | 23700 | 1766 |
| 297 | 20231221 | 134500 | 8243518950 | 23750 | 23750 | 23750 | 23700 | 3723 |
| 298 | 20231221 | 134400 | 8155221900 | 23750 | 23750 | 23750 | 23700 | 1298 |
| 299 | 20231221 | 134300 | 8124408900 | 23750 | 23750 | 23750 | 23700 | 1026 |
| 300 | 20231221 | 134200 | 8100042900 | 23750 | 23750 | 23750 | 23700 | 732 |
| 301 | 20231221 | 134100 | 8082667650 | 23750 | 23750 | 23750 | 23700 | 1424 |
| 302 | 20231221 | 134000 | 8048879150 | 23750 | 23750 | 23750 | 23700 | 1100 |
| 303 | 20231221 | 133900 | 8022766750 | 23750 | 23750 | 23750 | 23700 | 1866 |
| 304 | 20231221 | 133800 | 7978465550 | 23750 | 23750 | 23750 | 23700 | 1265 |
| 305 | 20231221 | 133700 | 7948444600 | 23750 | 23750 | 23750 | 23700 | 3647 |
| 306 | 20231221 | 133600 | 7861839050 | 23750 | 23750 | 23750 | 23700 | 1258 |
| 307 | 20231221 | 133500 | 7831970900 | 23750 | 23700 | 23750 | 23700 | 1529 |
| 308 | 20231221 | 133400 | 7795674400 | 23750 | 23700 | 23750 | 23700 | 1471 |
| 309 | 20231221 | 133300 | 7760739000 | 23750 | 23700 | 23750 | 23650 | 12722 |
| 310 | 20231221 | 133200 | 7459210100 | 23700 | 23700 | 23700 | 23650 | 7578 |
| 311 | 20231221 | 133100 | 7279617500 | 23650 | 23650 | 23700 | 23600 | 9362 |
| 312 | 20231221 | 133000 | 7058196950 | 23650 | 23650 | 23650 | 23600 | 514 |
| 313 | 20231221 | 132900 | 7046042750 | 23650 | 23600 | 23650 | 23600 | 9958 |
| 314 | 20231221 | 132800 | 6810552000 | 23650 | 23650 | 23650 | 23600 | 2659 |
| 315 | 20231221 | 132700 | 6747667900 | 23650 | 23650 | 23650 | 23600 | 1851 |
| 316 | 20231221 | 132600 | 6703931450 | 23650 | 23650 | 23650 | 23600 | 1502 |
| 317 | 20231221 | 132500 | 6668435000 | 23650 | 23650 | 23650 | 23600 | 1074 |
| 318 | 20231221 | 132400 | 6643035200 | 23650 | 23600 | 23650 | 23550 | 14018 |
| 319 | 20231221 | 132300 | 6312200000 | 23600 | 23600 | 23600 | 23550 | 1290 |
| 320 | 20231221 | 132200 | 6281766050 | 23600 | 23600 | 23600 | 23550 | 853 |
| 321 | 20231221 | 132100 | 6261644150 | 23600 | 23600 | 23600 | 23550 | 1152 |
| 322 | 20231221 | 132000 | 6234469700 | 23600 | 23600 | 23600 | 23550 | 756 |
| 323 | 20231221 | 131900 | 6216629550 | 23600 | 23550 | 23600 | 23550 | 1696 |
| 324 | 20231221 | 131800 | 6176620000 | 23600 | 23600 | 23600 | 23550 | 2035 |
| 325 | 20231221 | 131700 | 6128617450 | 23600 | 23600 | 23600 | 23550 | 1541 |
| 326 | 20231221 | 131600 | 6092262400 | 23600 | 23600 | 23600 | 23550 | 683 |
| 327 | 20231221 | 131500 | 6076144700 | 23600 | 23600 | 23600 | 23550 | 1069 |
| 328 | 20231221 | 131400 | 6050917100 | 23550 | 23550 | 23550 | 23500 | 10204 |
| 329 | 20231221 | 131300 | 5810621150 | 23550 | 23550 | 23550 | 23500 | 1974 |
| 330 | 20231221 | 131200 | 5764134400 | 23550 | 23550 | 23550 | 23500 | 949 |
| 331 | 20231221 | 131100 | 5741791700 | 23500 | 23550 | 23550 | 23500 | 906 |
| 332 | 20231221 | 131000 | 5720462700 | 23550 | 23550 | 23550 | 23500 | 996 |
| 333 | 20231221 | 130900 | 5697010750 | 23550 | 23550 | 23550 | 23500 | 1287 |
| 334 | 20231221 | 130800 | 5666715850 | 23500 | 23550 | 23550 | 23500 | 464 |
| 335 | 20231221 | 130700 | 5655796050 | 23500 | 23550 | 23550 | 23500 | 1999 |
| 336 | 20231221 | 130600 | 5608731500 | 23550 | 23500 | 23550 | 23500 | 2028 |
| 337 | 20231221 | 130500 | 5560991100 | 23550 | 23550 | 23550 | 23500 | 677 |
| 338 | 20231221 | 130400 | 5545051250 | 23550 | 23500 | 23550 | 23500 | 406 |
| 339 | 20231221 | 130300 | 5535491550 | 23500 | 23500 | 23550 | 23500 | 1183 |
| 340 | 20231221 | 130200 | 5507659700 | 23500 | 23550 | 23550 | 23500 | 747 |
| 341 | 20231221 | 130100 | 5490099900 | 23550 | 23550 | 23550 | 23500 | 146 |
| 342 | 20231221 | 130000 | 5486665400 | 23500 | 23550 | 23550 | 23500 | 159 |
| 343 | 20231221 | 125900 | 5482925550 | 23500 | 23550 | 23550 | 23500 | 447 |
| 344 | 20231221 | 125800 | 5472401100 | 23550 | 23550 | 23550 | 23500 | 187 |
| 345 | 20231221 | 125700 | 5468001650 | 23550 | 23500 | 23550 | 23500 | 317 |
| 346 | 20231221 | 125600 | 5460547350 | 23500 | 23550 | 23550 | 23500 | 1453 |
| 347 | 20231221 | 125500 | 5426388350 | 23500 | 23500 | 23550 | 23500 | 364 |
| 348 | 20231221 | 125400 | 5417818850 | 23550 | 23550 | 23550 | 23500 | 208 |
| 349 | 20231221 | 125300 | 5412920500 | 23500 | 23500 | 23550 | 23500 | 120 |
| 350 | 20231221 | 125200 | 5410095250 | 23550 | 23500 | 23550 | 23500 | 385 |
| 351 | 20231221 | 125100 | 5401032450 | 23550 | 23550 | 23550 | 23500 | 159 |
| 352 | 20231221 | 125000 | 5397292100 | 23550 | 23550 | 23550 | 23500 | 447 |
| 353 | 20231221 | 124900 | 5386765500 | 23550 | 23550 | 23550 | 23500 | 453 |
| 354 | 20231221 | 124800 | 5376098300 | 23550 | 23500 | 23550 | 23500 | 773 |
| 355 | 20231221 | 124700 | 5357895350 | 23550 | 23500 | 23550 | 23500 | 298 |
| 356 | 20231221 | 124600 | 5350877800 | 23550 | 23550 | 23550 | 23500 | 372 |
| 357 | 20231221 | 124500 | 5342122200 | 23550 | 23550 | 23550 | 23500 | 280 |
| 358 | 20231221 | 124400 | 5335528400 | 23550 | 23550 | 23550 | 23500 | 236 |
| 359 | 20231221 | 124300 | 5329971300 | 23550 | 23550 | 23550 | 23500 | 230 |
| 360 | 20231221 | 124200 | 5324555050 | 23550 | 23500 | 23550 | 23500 | 363 |
| 361 | 20231221 | 124100 | 5316012500 | 23500 | 23500 | 23550 | 23500 | 412 |
| 362 | 20231221 | 124000 | 5306310750 | 23500 | 23550 | 23550 | 23500 | 310 |
| 363 | 20231221 | 123900 | 5299012550 | 23550 | 23550 | 23550 | 23550 | 2645 |
| 364 | 20231221 | 123800 | 5236722800 | 23500 | 23500 | 23550 | 23500 | 7976 |
| 365 | 20231221 | 123700 | 5049272950 | 23500 | 23500 | 23500 | 23450 | 2258 |
| 366 | 20231221 | 123600 | 4996216950 | 23450 | 23450 | 23500 | 23450 | 296 |
| 367 | 20231221 | 123500 | 4989261900 | 23500 | 23500 | 23500 | 23450 | 292 |
| 368 | 20231221 | 123400 | 4982403150 | 23450 | 23500 | 23500 | 23450 | 523 |
| 369 | 20231221 | 123300 | 4970131800 | 23450 | 23500 | 23500 | 23450 | 297 |
| 370 | 20231221 | 123200 | 4963154500 | 23500 | 23500 | 23500 | 23500 | 298 |
| 371 | 20231221 | 123100 | 4956151500 | 23500 | 23450 | 23500 | 23450 | 327 |
| 372 | 20231221 | 123000 | 4948470700 | 23450 | 23500 | 23500 | 23450 | 298 |
| 373 | 20231221 | 122900 | 4941476350 | 23450 | 23500 | 23500 | 23450 | 736 |
| 374 | 20231221 | 122800 | 4924205950 | 23500 | 23500 | 23500 | 23450 | 359 |
| 375 | 20231221 | 122700 | 4915771250 | 23450 | 23500 | 23500 | 23450 | 332 |
| 376 | 20231221 | 122600 | 4907971150 | 23500 | 23500 | 23500 | 23450 | 257 |
| 377 | 20231221 | 122500 | 4901931950 | 23500 | 23500 | 23500 | 23450 | 521 |
| 378 | 20231221 | 122400 | 4889688750 | 23500 | 23500 | 23500 | 23500 | 901 |
| 379 | 20231221 | 122300 | 4868515250 | 23500 | 23500 | 23500 | 23450 | 277 |
| 380 | 20231221 | 122200 | 4862006150 | 23500 | 23500 | 23500 | 23450 | 277 |
| 381 | 20231221 | 122100 | 4855497500 | 23500 | 23500 | 23500 | 23450 | 326 |
| 382 | 20231221 | 122000 | 4847837300 | 23500 | 23500 | 23500 | 23450 | 261 |
| 383 | 20231221 | 121900 | 4841704050 | 23500 | 23500 | 23500 | 23500 | 312 |
| 384 | 20231221 | 121800 | 4834372050 | 23500 | 23450 | 23500 | 23450 | 234 |
| 385 | 20231221 | 121700 | 4828874200 | 23450 | 23500 | 23500 | 23450 | 315 |
| 386 | 20231221 | 121600 | 4821477250 | 23450 | 23500 | 23500 | 23450 | 226 |
| 387 | 20231221 | 121500 | 4816170200 | 23500 | 23500 | 23500 | 23450 | 514 |
| 388 | 20231221 | 121400 | 4804099100 | 23500 | 23500 | 23500 | 23500 | 283 |
| 389 | 20231221 | 121300 | 4797448600 | 23500 | 23500 | 23500 | 23450 | 259 |
| 390 | 20231221 | 121200 | 4791364700 | 23500 | 23500 | 23500 | 23450 | 371 |
| 391 | 20231221 | 121100 | 4782650000 | 23500 | 23500 | 23500 | 23450 | 420 |
| 392 | 20231221 | 121000 | 4772783150 | 23500 | 23450 | 23500 | 23450 | 260 |
| 393 | 20231221 | 120900 | 4766675650 | 23500 | 23450 | 23500 | 23450 | 276 |
| 394 | 20231221 | 120800 | 4760194600 | 23500 | 23500 | 23500 | 23450 | 424 |
| 395 | 20231221 | 120700 | 4750239500 | 23500 | 23450 | 23500 | 23450 | 196 |
| 396 | 20231221 | 120600 | 4745638600 | 23500 | 23450 | 23500 | 23450 | 854 |
| 397 | 20231221 | 120500 | 4725575300 | 23450 | 23450 | 23500 | 23450 | 291 |
| 398 | 20231221 | 120400 | 4718749200 | 23450 | 23450 | 23500 | 23450 | 1560 |
| 399 | 20231221 | 120300 | 4682163650 | 23450 | 23450 | 23500 | 23450 | 1026 |
| 400 | 20231221 | 120200 | 4658083800 | 23450 | 23450 | 23500 | 23450 | 494 |
| 401 | 20231221 | 120100 | 4646485200 | 23450 | 23500 | 23500 | 23450 | 237 |
| 402 | 20231221 | 120000 | 4640917900 | 23500 | 23450 | 23500 | 23450 | 395 |
| 403 | 20231221 | 115900 | 4631645400 | 23500 | 23500 | 23500 | 23450 | 204 |
| 404 | 20231221 | 115800 | 4626851900 | 23450 | 23450 | 23500 | 23450 | 405 |
| 405 | 20231221 | 115700 | 4617345550 | 23500 | 23500 | 23500 | 23450 | 408 |
| 406 | 20231221 | 115600 | 4607764700 | 23450 | 23500 | 23500 | 23450 | 404 |
| 407 | 20231221 | 115500 | 4598279900 | 23500 | 23450 | 23500 | 23450 | 297 |
| 408 | 20231221 | 115400 | 4591308000 | 23450 | 23450 | 23500 | 23450 | 350 |
| 409 | 20231221 | 115300 | 4583090150 | 23500 | 23500 | 23500 | 23450 | 245 |
| 410 | 20231221 | 115200 | 4577332850 | 23500 | 23500 | 23500 | 23450 | 436 |
| 411 | 20231221 | 115100 | 4567092100 | 23500 | 23500 | 23500 | 23450 | 506 |
| 412 | 20231221 | 115000 | 4555208300 | 23500 | 23450 | 23500 | 23450 | 335 |
| 413 | 20231221 | 114900 | 4547341450 | 23500 | 23500 | 23500 | 23450 | 309 |
| 414 | 20231221 | 114800 | 4540085200 | 23500 | 23500 | 23500 | 23450 | 329 |
| 415 | 20231221 | 114700 | 4532359250 | 23500 | 23450 | 23500 | 23450 | 743 |
| 416 | 20231221 | 114600 | 4514903750 | 23450 | 23500 | 23500 | 23450 | 354 |
| 417 | 20231221 | 114500 | 4506598000 | 23500 | 23450 | 23500 | 23450 | 154 |
| 418 | 20231221 | 114400 | 4502984650 | 23500 | 23500 | 23500 | 23450 | 177 |
| 419 | 20231221 | 114300 | 4498831350 | 23500 | 23500 | 23500 | 23450 | 161 |
| 420 | 20231221 | 114200 | 4495053350 | 23500 | 23500 | 23500 | 23450 | 199 |
| 421 | 20231221 | 114100 | 4490382250 | 23450 | 23450 | 23450 | 23400 | 2925 |
| 422 | 20231221 | 114000 | 4421791500 | 23400 | 23350 | 23450 | 23350 | 843 |
| 423 | 20231221 | 113900 | 4402064700 | 23400 | 23400 | 23400 | 23350 | 193 |
| 424 | 20231221 | 113800 | 4397553800 | 23400 | 23350 | 23400 | 23350 | 770 |
| 425 | 20231221 | 113700 | 4379565250 | 23400 | 23450 | 23450 | 23400 | 2986 |
| 426 | 20231221 | 113600 | 4309688800 | 23450 | 23450 | 23450 | 23400 | 196 |
| 427 | 20231221 | 113500 | 4305101250 | 23400 | 23400 | 23450 | 23400 | 166 |
| 428 | 20231221 | 113400 | 4301215850 | 23400 | 23400 | 23450 | 23400 | 116 |
| 429 | 20231221 | 113300 | 4298499300 | 23450 | 23450 | 23450 | 23400 | 555 |
| 430 | 20231221 | 113200 | 4285503100 | 23400 | 23450 | 23450 | 23400 | 417 |
| 431 | 20231221 | 113100 | 4275742300 | 23400 | 23450 | 23450 | 23400 | 188 |
| 432 | 20231221 | 113000 | 4271340850 | 23450 | 23400 | 23450 | 23400 | 2415 |
| 433 | 20231221 | 112900 | 4214829300 | 23450 | 23450 | 23450 | 23400 | 328 |
| 434 | 20231221 | 112800 | 4207146600 | 23450 | 23450 | 23450 | 23400 | 137 |
| 435 | 20231221 | 112700 | 4203936000 | 23400 | 23450 | 23450 | 23400 | 270 |
| 436 | 20231221 | 112600 | 4197614850 | 23450 | 23400 | 23450 | 23400 | 567 |
| 437 | 20231221 | 112500 | 4184341500 | 23450 | 23400 | 23450 | 23400 | 219 |
| 438 | 20231221 | 112400 | 4179211500 | 23400 | 23450 | 23450 | 23400 | 967 |
| 439 | 20231221 | 112300 | 4156582150 | 23450 | 23400 | 23450 | 23400 | 271 |
| 440 | 20231221 | 112200 | 4150237400 | 23450 | 23450 | 23450 | 23400 | 2756 |
| 441 | 20231221 | 112100 | 4085746100 | 23400 | 23450 | 23450 | 23400 | 981 |
| 442 | 20231221 | 112000 | 4062777300 | 23400 | 23400 | 23450 | 23400 | 1319 |
| 443 | 20231221 | 111900 | 4031865800 | 23450 | 23450 | 23450 | 23400 | 252 |
| 444 | 20231221 | 111800 | 4025961900 | 23450 | 23400 | 23450 | 23400 | 315 |
| 445 | 20231221 | 111700 | 4018581950 | 23450 | 23450 | 23450 | 23400 | 330 |
| 446 | 20231221 | 111600 | 4010848700 | 23450 | 23450 | 23450 | 23400 | 165 |
| 447 | 20231221 | 111500 | 4006985100 | 23450 | 23400 | 23450 | 23400 | 151 |
| 448 | 20231221 | 111400 | 4003444500 | 23450 | 23450 | 23450 | 23400 | 416 |
| 449 | 20231221 | 111300 | 3993701050 | 23450 | 23450 | 23450 | 23400 | 720 |
| 450 | 20231221 | 111200 | 3976832650 | 23400 | 23450 | 23450 | 23400 | 422 |
| 451 | 20231221 | 111100 | 3966946750 | 23450 | 23450 | 23450 | 23400 | 410 |
| 452 | 20231221 | 111000 | 3957338100 | 23450 | 23400 | 23450 | 23400 | 333 |
| 453 | 20231221 | 110900 | 3949535950 | 23450 | 23450 | 23450 | 23450 | 195 |
| 454 | 20231221 | 110800 | 3944963200 | 23450 | 23450 | 23450 | 23400 | 282 |
| 455 | 20231221 | 110700 | 3938355850 | 23450 | 23350 | 23450 | 23350 | 941 |
| 456 | 20231221 | 110600 | 3916342500 | 23400 | 23350 | 23400 | 23350 | 1848 |
| 457 | 20231221 | 110500 | 3873107800 | 23350 | 23350 | 23400 | 23350 | 485 |
| 458 | 20231221 | 110400 | 3861768600 | 23400 | 23350 | 23400 | 23350 | 517 |
| 459 | 20231221 | 110300 | 3849678800 | 23400 | 23350 | 23400 | 23350 | 1380 |
| 460 | 20231221 | 110200 | 3817400800 | 23400 | 23350 | 23400 | 23350 | 798 |
| 461 | 20231221 | 110100 | 3798742850 | 23350 | 23350 | 23400 | 23350 | 345 |
| 462 | 20231221 | 110000 | 3790683000 | 23400 | 23350 | 23400 | 23350 | 871 |
| 463 | 20231221 | 105900 | 3770317750 | 23350 | 23350 | 23400 | 23350 | 539 |
| 464 | 20231221 | 105800 | 3757719850 | 23400 | 23350 | 23400 | 23350 | 347 |
| 465 | 20231221 | 105700 | 3749616150 | 23350 | 23400 | 23400 | 23350 | 2634 |
| 466 | 20231221 | 105600 | 3687989400 | 23400 | 23400 | 23450 | 23400 | 9464 |
| 467 | 20231221 | 105500 | 3466519650 | 23400 | 23400 | 23450 | 23400 | 749 |
| 468 | 20231221 | 105400 | 3448973850 | 23450 | 23400 | 23450 | 23400 | 1564 |
| 469 | 20231221 | 105300 | 3412361000 | 23400 | 23400 | 23450 | 23400 | 453 |
| 470 | 20231221 | 105200 | 3401747450 | 23450 | 23450 | 23450 | 23400 | 906 |
| 471 | 20231221 | 105100 | 3380534150 | 23400 | 23450 | 23450 | 23400 | 403 |
| 472 | 20231221 | 105000 | 3371094250 | 23450 | 23400 | 23450 | 23400 | 376 |
| 473 | 20231221 | 104900 | 3362284450 | 23450 | 23400 | 23450 | 23400 | 563 |
| 474 | 20231221 | 104800 | 3349091750 | 23450 | 23450 | 23450 | 23400 | 359 |
| 475 | 20231221 | 104700 | 3340683200 | 23450 | 23400 | 23450 | 23400 | 1140 |
| 476 | 20231221 | 104600 | 3313993050 | 23450 | 23400 | 23450 | 23400 | 6532 |
| 477 | 20231221 | 104500 | 3161130350 | 23450 | 23400 | 23450 | 23400 | 1018 |
| 478 | 20231221 | 104400 | 3137301400 | 23400 | 23400 | 23450 | 23400 | 402 |
| 479 | 20231221 | 104300 | 3127885900 | 23400 | 23450 | 23450 | 23400 | 431 |
| 480 | 20231221 | 104200 | 3117792250 | 23400 | 23400 | 23450 | 23400 | 779 |
| 481 | 20231221 | 104100 | 3099555950 | 23400 | 23400 | 23450 | 23400 | 505 |
| 482 | 20231221 | 104000 | 3087727950 | 23400 | 23400 | 23400 | 23400 | 848 |
| 483 | 20231221 | 103900 | 3067884750 | 23400 | 23400 | 23400 | 23400 | 899 |
| 484 | 20231221 | 103800 | 3046848150 | 23400 | 23400 | 23400 | 23400 | 940 |
| 485 | 20231221 | 103700 | 3024852150 | 23450 | 23400 | 23450 | 23400 | 426 |
| 486 | 20231221 | 103600 | 3014879400 | 23450 | 23400 | 23450 | 23400 | 218 |
| 487 | 20231221 | 103500 | 3009775550 | 23400 | 23450 | 23450 | 23400 | 1325 |
| 488 | 20231221 | 103400 | 2978709550 | 23450 | 23450 | 23450 | 23450 | 445 |
| 489 | 20231221 | 103300 | 2968274300 | 23450 | 23450 | 23500 | 23450 | 467 |
| 490 | 20231221 | 103200 | 2957320600 | 23500 | 23450 | 23500 | 23450 | 1316 |
| 491 | 20231221 | 103100 | 2926440950 | 23450 | 23450 | 23500 | 23450 | 750 |
| 492 | 20231221 | 103000 | 2908853050 | 23500 | 23450 | 23500 | 23450 | 234 |
| 493 | 20231221 | 102900 | 2903365700 | 23450 | 23450 | 23500 | 23450 | 464 |
| 494 | 20231221 | 102800 | 2892484850 | 23450 | 23450 | 23450 | 23450 | 191 |
| 495 | 20231221 | 102700 | 2888005900 | 23450 | 23500 | 23500 | 23450 | 362 |
| 496 | 20231221 | 102600 | 2879509400 | 23450 | 23450 | 23500 | 23450 | 1740 |
| 497 | 20231221 | 102500 | 2838706050 | 23450 | 23400 | 23500 | 23400 | 2197 |
| 498 | 20231221 | 102400 | 2787174050 | 23400 | 23500 | 23500 | 23400 | 480 |
| 499 | 20231221 | 102300 | 2775923700 | 23400 | 23400 | 23450 | 23400 | 1684 |
| 500 | 20231221 | 102200 | 2736443650 | 23450 | 23450 | 23450 | 23400 | 354 |
| 501 | 20231221 | 102100 | 2728150150 | 23450 | 23450 | 23450 | 23400 | 1766 |
| 502 | 20231221 | 102000 | 2686749500 | 23400 | 23400 | 23450 | 23400 | 270 |
| 503 | 20231221 | 101900 | 2680429350 | 23450 | 23400 | 23450 | 23400 | 566 |
| 504 | 20231221 | 101800 | 2667184450 | 23450 | 23450 | 23450 | 23400 | 689 |
| 505 | 20231221 | 101700 | 2651061500 | 23400 | 23450 | 23450 | 23400 | 208 |
| 506 | 20231221 | 101600 | 2646189200 | 23450 | 23400 | 23450 | 23400 | 120 |
| 507 | 20231221 | 101500 | 2643380850 | 23450 | 23400 | 23450 | 23400 | 368 |
| 508 | 20231221 | 101400 | 2634768100 | 23450 | 23400 | 23450 | 23400 | 314 |
| 509 | 20231221 | 101300 | 2627414500 | 23400 | 23500 | 23500 | 23400 | 2082 |
| 510 | 20231221 | 101200 | 2578626950 | 23500 | 23450 | 23500 | 23450 | 2237 |
| 511 | 20231221 | 101100 | 2526168900 | 23450 | 23500 | 23500 | 23450 | 206 |
| 512 | 20231221 | 101000 | 2521337500 | 23450 | 23450 | 23450 | 23450 | 2576 |
| 513 | 20231221 | 100900 | 2460930300 | 23450 | 23500 | 23500 | 23450 | 1052 |
| 514 | 20231221 | 100800 | 2436215550 | 23450 | 23500 | 23500 | 23450 | 227 |
| 515 | 20231221 | 100700 | 2430891000 | 23500 | 23450 | 23500 | 23450 | 852 |
| 516 | 20231221 | 100600 | 2410905600 | 23450 | 23500 | 23500 | 23450 | 661 |
| 517 | 20231221 | 100500 | 2395398500 | 23450 | 23550 | 23550 | 23450 | 7327 |
| 518 | 20231221 | 100400 | 2223217850 | 23500 | 23550 | 23550 | 23500 | 229 |
| 519 | 20231221 | 100300 | 2217830500 | 23550 | 23500 | 23550 | 23500 | 399 |
| 520 | 20231221 | 100200 | 2208453450 | 23500 | 23550 | 23550 | 23500 | 484 |
| 521 | 20231221 | 100100 | 2197078450 | 23500 | 23500 | 23550 | 23500 | 297 |
| 522 | 20231221 | 100000 | 2190098800 | 23500 | 23500 | 23550 | 23500 | 19 |
| 523 | 20231221 | 095900 | 2189651950 | 23500 | 23550 | 23550 | 23500 | 495 |
| 524 | 20231221 | 095800 | 2178009350 | 23550 | 23550 | 23550 | 23550 | 2651 |
| 525 | 20231221 | 095700 | 2115578300 | 23550 | 23550 | 23600 | 23550 | 390 |
| 526 | 20231221 | 095600 | 2106392700 | 23550 | 23550 | 23550 | 23500 | 3235 |
| 527 | 20231221 | 095500 | 2030208950 | 23500 | 23550 | 23550 | 23500 | 463 |
| 528 | 20231221 | 095400 | 2019313350 | 23550 | 23500 | 23550 | 23500 | 1194 |
| 529 | 20231221 | 095300 | 1991250200 | 23500 | 23550 | 23550 | 23500 | 59 |
| 530 | 20231221 | 095200 | 1989863500 | 23550 | 23550 | 23550 | 23500 | 34 |
| 531 | 20231221 | 095100 | 1989063900 | 23500 | 23550 | 23550 | 23500 | 502 |
| 532 | 20231221 | 095000 | 1977261900 | 23500 | 23550 | 23550 | 23500 | 955 |
| 533 | 20231221 | 094900 | 1954809950 | 23550 | 23550 | 23550 | 23550 | 3371 |
| 534 | 20231221 | 094800 | 1875422900 | 23500 | 23500 | 23500 | 23500 | 498 |
| 535 | 20231221 | 094700 | 1863719900 | 23500 | 23500 | 23500 | 23450 | 2486 |
| 536 | 20231221 | 094600 | 1805309050 | 23500 | 23500 | 23500 | 23450 | 226 |
| 537 | 20231221 | 094500 | 1799999000 | 23500 | 23500 | 23500 | 23450 | 45 |
| 538 | 20231221 | 094400 | 1798943550 | 23500 | 23500 | 23500 | 23450 | 1669 |
| 539 | 20231221 | 094300 | 1759724750 | 23500 | 23450 | 23500 | 23450 | 341 |
| 540 | 20231221 | 094200 | 1751727800 | 23500 | 23450 | 23500 | 23450 | 115 |
| 541 | 20231221 | 094100 | 1749030750 | 23450 | 23500 | 23500 | 23450 | 311 |
| 542 | 20231221 | 094000 | 1741730950 | 23500 | 23500 | 23500 | 23450 | 232 |
| 543 | 20231221 | 093900 | 1736281500 | 23500 | 23500 | 23500 | 23500 | 1261 |
| 544 | 20231221 | 093800 | 1706648000 | 23500 | 23500 | 23500 | 23500 | 1425 |
| 545 | 20231221 | 093700 | 1673160500 | 23500 | 23500 | 23550 | 23500 | 393 |
| 546 | 20231221 | 093600 | 1663908400 | 23550 | 23550 | 23550 | 23500 | 166 |
| 547 | 20231221 | 093500 | 1660000450 | 23500 | 23500 | 23550 | 23500 | 820 |
| 548 | 20231221 | 093400 | 1640717650 | 23550 | 23500 | 23550 | 23450 | 4154 |
| 549 | 20231221 | 093300 | 1543093700 | 23500 | 23500 | 23500 | 23450 | 2749 |
| 550 | 20231221 | 093200 | 1478528350 | 23450 | 23500 | 23500 | 23450 | 133 |
| 551 | 20231221 | 093100 | 1475408000 | 23450 | 23450 | 23500 | 23450 | 184 |
| 552 | 20231221 | 093000 | 1471092250 | 23450 | 23450 | 23500 | 23450 | 859 |
| 553 | 20231221 | 092900 | 1450946050 | 23450 | 23500 | 23500 | 23450 | 332 |
| 554 | 20231221 | 092800 | 1443155600 | 23450 | 23450 | 23450 | 23450 | 298 |
| 555 | 20231221 | 092700 | 1436167500 | 23500 | 23500 | 23500 | 23450 | 379 |
| 556 | 20231221 | 092600 | 1427279850 | 23500 | 23500 | 23500 | 23450 | 347 |
| 557 | 20231221 | 092500 | 1419129250 | 23500 | 23500 | 23500 | 23450 | 186 |
| 558 | 20231221 | 092400 | 1414767450 | 23500 | 23450 | 23500 | 23450 | 897 |
| 559 | 20231221 | 092300 | 1393732250 | 23450 | 23450 | 23500 | 23450 | 1338 |
| 560 | 20231221 | 092200 | 1362356050 | 23450 | 23450 | 23450 | 23400 | 2057 |
| 561 | 20231221 | 092100 | 1314124200 | 23450 | 23450 | 23450 | 23400 | 2079 |
| 562 | 20231221 | 092000 | 1265384150 | 23450 | 23500 | 23500 | 23450 | 1265 |
| 563 | 20231221 | 091900 | 1235719600 | 23450 | 23450 | 23500 | 23450 | 1179 |
| 564 | 20231221 | 091800 | 1208050350 | 23500 | 23500 | 23500 | 23450 | 1215 |
| 565 | 20231221 | 091700 | 1179555250 | 23500 | 23550 | 23550 | 23450 | 3950 |
| 566 | 20231221 | 091600 | 1086730050 | 23550 | 23500 | 23550 | 23500 | 2725 |
| 567 | 20231221 | 091500 | 1022683550 | 23450 | 23500 | 23500 | 23450 | 1547 |
| 568 | 20231221 | 091400 | 986330200 | 23500 | 23500 | 23500 | 23450 | 242 |
| 569 | 20231221 | 091300 | 980643750 | 23500 | 23450 | 23500 | 23450 | 4851 |
| 570 | 20231221 | 091200 | 866714800 | 23450 | 23450 | 23450 | 23400 | 919 |
| 571 | 20231221 | 091100 | 845168700 | 23400 | 23400 | 23450 | 23400 | 824 |
| 572 | 20231221 | 091000 | 825850150 | 23400 | 23450 | 23450 | 23400 | 2510 |
| 573 | 20231221 | 090900 | 767007300 | 23450 | 23400 | 23450 | 23400 | 544 |
| 574 | 20231221 | 090800 | 754262050 | 23450 | 23400 | 23450 | 23400 | 574 |
| 575 | 20231221 | 090700 | 740822750 | 23400 | 23450 | 23450 | 23400 | 3021 |
| 576 | 20231221 | 090600 | 670062600 | 23400 | 23400 | 23450 | 23400 | 1736 |
| 577 | 20231221 | 090500 | 629435350 | 23400 | 23350 | 23450 | 23350 | 3504 |
| 578 | 20231221 | 090400 | 547412900 | 23350 | 23350 | 23400 | 23350 | 1080 |
| 579 | 20231221 | 090300 | 522194400 | 23350 | 23400 | 23450 | 23350 | 7313 |
| 580 | 20231221 | 090200 | 351382750 | 23350 | 23350 | 23400 | 23350 | 3265 |
| 581 | 20231221 | 090100 | 275039200 | 23400 | 23350 | 23400 | 23350 | 1802 |
| 582 | 20231221 | 090000 | 232958200 | 23350 | 23350 | 23400 | 23350 | 9921 |