31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 3 | 20231213 | 183200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20231213 | 183100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20231213 | 183000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20231213 | 182900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20231213 | 182800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20231213 | 182700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20231213 | 182600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20231213 | 182500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20231213 | 182400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20231213 | 182300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20231213 | 182200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20231213 | 182100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20231213 | 182000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20231213 | 181900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20231213 | 181800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20231213 | 181700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20231213 | 181600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20231213 | 181500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20231213 | 181400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20231213 | 181300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20231213 | 181200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20231213 | 181100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20231213 | 181000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20231213 | 180900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20231213 | 180800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20231213 | 180700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20231213 | 180600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20231213 | 180500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20231213 | 180400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20231213 | 180300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 33 | 20231213 | 180200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20231213 | 180100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20231213 | 180000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20231213 | 175900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20231213 | 175800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20231213 | 175700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20231213 | 175600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20231213 | 175500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20231213 | 175400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20231213 | 175300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20231213 | 175200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20231213 | 175100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20231213 | 175000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20231213 | 174900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20231213 | 174800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20231213 | 174700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20231213 | 174600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20231213 | 174500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20231213 | 174400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20231213 | 174300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20231213 | 174200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20231213 | 174100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20231213 | 174000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20231213 | 173900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20231213 | 173800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20231213 | 173700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20231213 | 173600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20231213 | 173500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20231213 | 173400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20231213 | 173300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 63 | 20231213 | 173200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20231213 | 173100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20231213 | 173000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20231213 | 172900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20231213 | 172800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20231213 | 172700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20231213 | 172600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20231213 | 172500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20231213 | 172400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20231213 | 172300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20231213 | 172200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20231213 | 172100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20231213 | 172000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20231213 | 171900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20231213 | 171800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20231213 | 171700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20231213 | 171600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20231213 | 171500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20231213 | 171400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20231213 | 171300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20231213 | 171200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20231213 | 171100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20231213 | 171000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20231213 | 170900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20231213 | 170800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20231213 | 170700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20231213 | 170600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20231213 | 170500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20231213 | 170400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20231213 | 170300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 93 | 20231213 | 170200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20231213 | 170100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20231213 | 170000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20231213 | 165900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20231213 | 165800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20231213 | 165700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20231213 | 165600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20231213 | 165500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20231213 | 165400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20231213 | 165300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20231213 | 165200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20231213 | 165100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20231213 | 165000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20231213 | 164900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20231213 | 164800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20231213 | 164700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20231213 | 164600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20231213 | 164500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20231213 | 164400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20231213 | 164300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20231213 | 164200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20231213 | 164100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20231213 | 164000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20231213 | 163900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20231213 | 163800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20231213 | 163700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20231213 | 163600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20231213 | 163500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20231213 | 163400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20231213 | 163300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 123 | 20231213 | 163200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20231213 | 163100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20231213 | 163000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20231213 | 162900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20231213 | 162800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20231213 | 162700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20231213 | 162600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20231213 | 162500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20231213 | 162400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20231213 | 162300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20231213 | 162200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20231213 | 162100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20231213 | 162000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20231213 | 161900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20231213 | 161800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20231213 | 161700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20231213 | 161600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20231213 | 161500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20231213 | 161400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20231213 | 161300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20231213 | 161200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20231213 | 161100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20231213 | 161000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20231213 | 160900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20231213 | 160800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20231213 | 160700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20231213 | 160600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20231213 | 160500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20231213 | 160400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20231213 | 160300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 153 | 20231213 | 160200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20231213 | 160100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20231213 | 160000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20231213 | 155900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20231213 | 155800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20231213 | 155700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20231213 | 155600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20231213 | 155500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20231213 | 155400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20231213 | 155300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20231213 | 155200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20231213 | 155100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20231213 | 155000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20231213 | 154900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20231213 | 154800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20231213 | 154700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20231213 | 154600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20231213 | 154500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20231213 | 154400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20231213 | 154300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20231213 | 154200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20231213 | 154100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20231213 | 154000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20231213 | 153900 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20231213 | 153800 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20231213 | 153700 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20231213 | 153600 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20231213 | 153500 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20231213 | 153400 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20231213 | 153300 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 183 | 20231213 | 153200 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20231213 | 153100 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20231213 | 153000 | 14972294300 | 31950 | 31950 | 31950 | 31950 | 5673 |
| 186 | 20231213 | 152900 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20231213 | 152800 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20231213 | 152700 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20231213 | 152600 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20231213 | 152500 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20231213 | 152400 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20231213 | 152300 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20231213 | 152200 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20231213 | 152100 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20231213 | 152000 | 14791041950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20231213 | 151900 | 14791041950 | 32000 | 31900 | 32000 | 31800 | 1398 |
| 197 | 20231213 | 151800 | 14746509100 | 31850 | 32000 | 32000 | 31850 | 947 |
| 198 | 20231213 | 151700 | 14716268450 | 32000 | 32000 | 32000 | 31950 | 317 |
| 199 | 20231213 | 151600 | 14706124950 | 32000 | 31950 | 32100 | 31950 | 1355 |
| 200 | 20231213 | 151500 | 14662674350 | 31950 | 32050 | 32100 | 31950 | 1045 |
| 201 | 20231213 | 151400 | 14629217650 | 32050 | 32000 | 32050 | 31950 | 1466 |
| 202 | 20231213 | 151300 | 14582264300 | 32000 | 31950 | 32000 | 31950 | 434 |
| 203 | 20231213 | 151200 | 14568386000 | 31950 | 31900 | 31950 | 31850 | 470 |
| 204 | 20231213 | 151100 | 14553384200 | 31900 | 31850 | 32000 | 31850 | 582 |
| 205 | 20231213 | 151000 | 14534806750 | 31900 | 31950 | 31950 | 31850 | 484 |
| 206 | 20231213 | 150900 | 14519368550 | 31950 | 32000 | 32000 | 31950 | 1258 |
| 207 | 20231213 | 150800 | 14479116800 | 32000 | 31950 | 32000 | 31950 | 650 |
| 208 | 20231213 | 150700 | 14458336500 | 32000 | 31950 | 32050 | 31950 | 835 |
| 209 | 20231213 | 150600 | 14431619900 | 31950 | 32000 | 32050 | 31900 | 490 |
| 210 | 20231213 | 150500 | 14415956650 | 31950 | 32050 | 32100 | 31900 | 4024 |
| 211 | 20231213 | 150400 | 14287217600 | 32050 | 32150 | 32150 | 32000 | 1020 |
| 212 | 20231213 | 150300 | 14254515800 | 32150 | 32200 | 32250 | 32050 | 5004 |
| 213 | 20231213 | 150200 | 14093477100 | 32200 | 32150 | 32250 | 32150 | 2352 |
| 214 | 20231213 | 150100 | 14017748600 | 32150 | 32000 | 32150 | 32000 | 2067 |
| 215 | 20231213 | 150000 | 13951480400 | 32000 | 31900 | 32000 | 31800 | 1709 |
| 216 | 20231213 | 145900 | 13896848800 | 31900 | 31850 | 32000 | 31800 | 1468 |
| 217 | 20231213 | 145800 | 13849990900 | 31900 | 31800 | 31900 | 31800 | 1639 |
| 218 | 20231213 | 145700 | 13797805450 | 31800 | 31850 | 31900 | 31750 | 2002 |
| 219 | 20231213 | 145600 | 13734096150 | 31850 | 31800 | 31850 | 31750 | 1861 |
| 220 | 20231213 | 145500 | 13674883500 | 31750 | 31600 | 31850 | 31600 | 2266 |
| 221 | 20231213 | 145400 | 13603076050 | 31650 | 31850 | 31850 | 31650 | 4062 |
| 222 | 20231213 | 145300 | 13474199250 | 31850 | 31900 | 31900 | 31850 | 2310 |
| 223 | 20231213 | 145200 | 13400568700 | 31900 | 31950 | 31950 | 31850 | 1059 |
| 224 | 20231213 | 145100 | 13366779200 | 31950 | 31900 | 32000 | 31900 | 547 |
| 225 | 20231213 | 145000 | 13349310000 | 31900 | 31900 | 32000 | 31900 | 1726 |
| 226 | 20231213 | 144900 | 13294221800 | 31950 | 31900 | 31950 | 31850 | 1272 |
| 227 | 20231213 | 144800 | 13253621750 | 31900 | 31950 | 31950 | 31850 | 1201 |
| 228 | 20231213 | 144700 | 13215288300 | 31950 | 31900 | 32000 | 31900 | 966 |
| 229 | 20231213 | 144600 | 13184435350 | 31850 | 32000 | 32000 | 31800 | 1716 |
| 230 | 20231213 | 144500 | 13129728450 | 32000 | 31950 | 32000 | 31850 | 1486 |
| 231 | 20231213 | 144400 | 13082305250 | 31900 | 32150 | 32200 | 31900 | 4440 |
| 232 | 20231213 | 144300 | 12940107700 | 32150 | 32200 | 32200 | 32150 | 1271 |
| 233 | 20231213 | 144200 | 12899202600 | 32200 | 32200 | 32300 | 32150 | 1447 |
| 234 | 20231213 | 144100 | 12852532100 | 32150 | 32300 | 32300 | 32150 | 2351 |
| 235 | 20231213 | 144000 | 12776778050 | 32300 | 32400 | 32400 | 32250 | 2140 |
| 236 | 20231213 | 143900 | 12707588200 | 32400 | 32400 | 32450 | 32300 | 2018 |
| 237 | 20231213 | 143800 | 12642227350 | 32400 | 32350 | 32450 | 32350 | 1374 |
| 238 | 20231213 | 143700 | 12597726450 | 32300 | 32400 | 32450 | 32250 | 6431 |
| 239 | 20231213 | 143600 | 12390098100 | 32400 | 32400 | 32400 | 32350 | 1902 |
| 240 | 20231213 | 143500 | 12328479200 | 32400 | 32300 | 32400 | 32300 | 2023 |
| 241 | 20231213 | 143400 | 12263012900 | 32400 | 32350 | 32400 | 32350 | 1742 |
| 242 | 20231213 | 143300 | 12206622500 | 32400 | 32350 | 32400 | 32300 | 1596 |
| 243 | 20231213 | 143200 | 12154973650 | 32350 | 32400 | 32400 | 32350 | 1860 |
| 244 | 20231213 | 143100 | 12094758500 | 32400 | 32350 | 32400 | 32300 | 1789 |
| 245 | 20231213 | 143000 | 12036879550 | 32350 | 32400 | 32400 | 32250 | 2292 |
| 246 | 20231213 | 142900 | 11962770850 | 32400 | 32450 | 32450 | 32300 | 2534 |
| 247 | 20231213 | 142800 | 11880685700 | 32450 | 32400 | 32450 | 32300 | 2229 |
| 248 | 20231213 | 142700 | 11808530200 | 32400 | 32100 | 32400 | 32100 | 3139 |
| 249 | 20231213 | 142600 | 11707242950 | 32150 | 32150 | 32150 | 32100 | 1264 |
| 250 | 20231213 | 142500 | 11666626100 | 32150 | 32150 | 32200 | 31950 | 2496 |
| 251 | 20231213 | 142400 | 11586361350 | 31950 | 32150 | 32200 | 31950 | 2415 |
| 252 | 20231213 | 142300 | 11508889550 | 32100 | 32000 | 32100 | 31950 | 3146 |
| 253 | 20231213 | 142200 | 11408123450 | 32000 | 32200 | 32200 | 32000 | 1748 |
| 254 | 20231213 | 142100 | 11352098100 | 32250 | 32250 | 32300 | 32100 | 3612 |
| 255 | 20231213 | 142000 | 11235706300 | 32300 | 32450 | 32500 | 32250 | 3008 |
| 256 | 20231213 | 141900 | 11138287700 | 32450 | 32400 | 32500 | 32350 | 9836 |
| 257 | 20231213 | 141800 | 10819055250 | 32400 | 32300 | 32400 | 32250 | 2366 |
| 258 | 20231213 | 141700 | 10742592000 | 32300 | 32350 | 32350 | 32250 | 2372 |
| 259 | 20231213 | 141600 | 10665979400 | 32350 | 32250 | 32400 | 32250 | 2867 |
| 260 | 20231213 | 141500 | 10573267550 | 32250 | 32200 | 32300 | 32150 | 5693 |
| 261 | 20231213 | 141400 | 10389855450 | 32150 | 32250 | 32300 | 32150 | 4227 |
| 262 | 20231213 | 141300 | 10253670950 | 32300 | 32300 | 32350 | 32000 | 4875 |
| 263 | 20231213 | 141200 | 10097195200 | 32300 | 32450 | 32500 | 32250 | 7233 |
| 264 | 20231213 | 141100 | 9862711800 | 32450 | 32350 | 32500 | 32200 | 11680 |
| 265 | 20231213 | 141000 | 9483705850 | 32300 | 32250 | 32350 | 32050 | 8265 |
| 266 | 20231213 | 140900 | 9217094000 | 32250 | 32150 | 32250 | 32150 | 6763 |
| 267 | 20231213 | 140800 | 8999444800 | 32150 | 32050 | 32150 | 32000 | 4331 |
| 268 | 20231213 | 140700 | 8860461950 | 32050 | 32000 | 32100 | 32000 | 4656 |
| 269 | 20231213 | 140600 | 8711278450 | 32000 | 31950 | 32100 | 31900 | 6839 |
| 270 | 20231213 | 140500 | 8492344300 | 31950 | 31900 | 31950 | 31850 | 4517 |
| 271 | 20231213 | 140400 | 8348122700 | 31900 | 31900 | 31950 | 31850 | 4266 |
| 272 | 20231213 | 140300 | 8211960850 | 31900 | 31850 | 31950 | 31800 | 9026 |
| 273 | 20231213 | 140200 | 7924348200 | 31850 | 31650 | 31850 | 31650 | 4999 |
| 274 | 20231213 | 140100 | 7765631800 | 31700 | 31700 | 31700 | 31650 | 3976 |
| 275 | 20231213 | 140000 | 7639705800 | 31650 | 31750 | 31750 | 31600 | 4705 |
| 276 | 20231213 | 135900 | 7490816950 | 31700 | 31500 | 31750 | 31500 | 5137 |
| 277 | 20231213 | 135800 | 7328433050 | 31450 | 31350 | 31450 | 31300 | 1401 |
| 278 | 20231213 | 135700 | 7284445400 | 31400 | 31400 | 31400 | 31350 | 1968 |
| 279 | 20231213 | 135600 | 7222688100 | 31400 | 31500 | 31550 | 31400 | 6457 |
| 280 | 20231213 | 135500 | 7019445750 | 31500 | 31400 | 31500 | 31350 | 3759 |
| 281 | 20231213 | 135400 | 6901289550 | 31350 | 31200 | 31400 | 31200 | 6650 |
| 282 | 20231213 | 135300 | 6693099650 | 31200 | 31150 | 31200 | 31100 | 3180 |
| 283 | 20231213 | 135200 | 6593959900 | 31150 | 31000 | 31150 | 31000 | 4598 |
| 284 | 20231213 | 135100 | 6451229450 | 31000 | 30950 | 31000 | 30950 | 1419 |
| 285 | 20231213 | 135000 | 6407267350 | 30950 | 30950 | 30950 | 30900 | 1439 |
| 286 | 20231213 | 134900 | 6362730700 | 30950 | 30950 | 30950 | 30900 | 96 |
| 287 | 20231213 | 134800 | 6359763200 | 30950 | 30900 | 30950 | 30900 | 89 |
| 288 | 20231213 | 134700 | 6357012150 | 30900 | 30950 | 30950 | 30900 | 516 |
| 289 | 20231213 | 134600 | 6341067600 | 30950 | 30950 | 30950 | 30950 | 117 |
| 290 | 20231213 | 134500 | 6337446450 | 30900 | 30900 | 30900 | 30850 | 852 |
| 291 | 20231213 | 134400 | 6311119900 | 30900 | 30900 | 30900 | 30900 | 32 |
| 292 | 20231213 | 134300 | 6310131100 | 30900 | 30850 | 30900 | 30850 | 49 |
| 293 | 20231213 | 134200 | 6308618300 | 30850 | 30900 | 30900 | 30850 | 24 |
| 294 | 20231213 | 134100 | 6307877700 | 30900 | 30850 | 30900 | 30850 | 59 |
| 295 | 20231213 | 134000 | 6306054850 | 30900 | 30850 | 30900 | 30850 | 23 |
| 296 | 20231213 | 133900 | 6305344850 | 30900 | 30900 | 30900 | 30900 | 64 |
| 297 | 20231213 | 133800 | 6303367250 | 30900 | 30900 | 30900 | 30900 | 441 |
| 298 | 20231213 | 133700 | 6289740350 | 30900 | 30850 | 30900 | 30850 | 382 |
| 299 | 20231213 | 133600 | 6277937050 | 30900 | 30900 | 30900 | 30900 | 3 |
| 300 | 20231213 | 133500 | 6277844350 | 30850 | 30900 | 30900 | 30850 | 117 |
| 301 | 20231213 | 133400 | 6274229350 | 30900 | 30900 | 30900 | 30900 | 66 |
| 302 | 20231213 | 133300 | 6272189950 | 30850 | 30900 | 30900 | 30850 | 78 |
| 303 | 20231213 | 133200 | 6269782050 | 30900 | 30850 | 30900 | 30850 | 446 |
| 304 | 20231213 | 133100 | 6256013050 | 30850 | 30850 | 30850 | 30850 | 113 |
| 305 | 20231213 | 133000 | 6252527000 | 30850 | 30850 | 30850 | 30850 | 35 |
| 306 | 20231213 | 132900 | 6251447250 | 30850 | 30850 | 30850 | 30850 | 96 |
| 307 | 20231213 | 132800 | 6248485650 | 30850 | 30850 | 30850 | 30850 | 136 |
| 308 | 20231213 | 132700 | 6244290050 | 30850 | 30800 | 30900 | 30800 | 139 |
| 309 | 20231213 | 132600 | 6240004350 | 30800 | 30850 | 30850 | 30800 | 1425 |
| 310 | 20231213 | 132500 | 6196100450 | 30850 | 30850 | 30900 | 30850 | 91 |
| 311 | 20231213 | 132400 | 6193290500 | 30900 | 30850 | 30900 | 30800 | 990 |
| 312 | 20231213 | 132300 | 6162790350 | 30850 | 30900 | 30900 | 30850 | 482 |
| 313 | 20231213 | 132200 | 6147920500 | 30900 | 30900 | 30900 | 30900 | 196 |
| 314 | 20231213 | 132100 | 6141864100 | 30800 | 30800 | 30800 | 30800 | 15 |
| 315 | 20231213 | 132000 | 6141402100 | 30800 | 30900 | 30900 | 30800 | 88 |
| 316 | 20231213 | 131900 | 6138687300 | 30900 | 30850 | 30900 | 30800 | 1076 |
| 317 | 20231213 | 131800 | 6105512500 | 30900 | 30900 | 30900 | 30850 | 174 |
| 318 | 20231213 | 131700 | 6100137400 | 30900 | 30900 | 30950 | 30900 | 303 |
| 319 | 20231213 | 131600 | 6090774600 | 30950 | 30900 | 30950 | 30900 | 52 |
| 320 | 20231213 | 131500 | 6089167650 | 30950 | 30900 | 30950 | 30900 | 190 |
| 321 | 20231213 | 131400 | 6083294450 | 30900 | 30850 | 30900 | 30850 | 325 |
| 322 | 20231213 | 131300 | 6073262550 | 30900 | 30900 | 30900 | 30850 | 156 |
| 323 | 20231213 | 131200 | 6068444000 | 30900 | 30900 | 30950 | 30900 | 264 |
| 324 | 20231213 | 131100 | 6060286350 | 30900 | 30850 | 30900 | 30850 | 582 |
| 325 | 20231213 | 131000 | 6042311500 | 30850 | 30850 | 30900 | 30850 | 20 |
| 326 | 20231213 | 130900 | 6041694250 | 30850 | 30900 | 30900 | 30850 | 207 |
| 327 | 20231213 | 130800 | 6035308150 | 30900 | 30900 | 30900 | 30850 | 111 |
| 328 | 20231213 | 130700 | 6031882250 | 30850 | 30900 | 30900 | 30850 | 40 |
| 329 | 20231213 | 130600 | 6030647750 | 30900 | 30950 | 31000 | 30800 | 1524 |
| 330 | 20231213 | 130500 | 5983587550 | 31000 | 31000 | 31000 | 30950 | 89 |
| 331 | 20231213 | 130400 | 5980831750 | 30950 | 31000 | 31000 | 30950 | 358 |
| 332 | 20231213 | 130300 | 5969751000 | 31000 | 31000 | 31000 | 31000 | 275 |
| 333 | 20231213 | 130200 | 5961226000 | 30950 | 30950 | 31000 | 30950 | 48 |
| 334 | 20231213 | 130100 | 5959740250 | 30950 | 31000 | 31000 | 30950 | 64 |
| 335 | 20231213 | 130000 | 5957758300 | 31000 | 30900 | 31000 | 30900 | 414 |
| 336 | 20231213 | 125900 | 5944945000 | 30900 | 30900 | 30950 | 30900 | 92 |
| 337 | 20231213 | 125800 | 5942102050 | 30900 | 30900 | 30950 | 30900 | 43 |
| 338 | 20231213 | 125700 | 5940773300 | 30950 | 30950 | 30950 | 30900 | 524 |
| 339 | 20231213 | 125600 | 5924562550 | 31000 | 30950 | 31000 | 30950 | 278 |
| 340 | 20231213 | 125500 | 5915958200 | 30950 | 31000 | 31000 | 30950 | 54 |
| 341 | 20231213 | 125400 | 5914286800 | 31000 | 30900 | 31000 | 30900 | 119 |
| 342 | 20231213 | 125300 | 5910603150 | 30900 | 30950 | 31000 | 30900 | 313 |
| 343 | 20231213 | 125200 | 5900917700 | 31000 | 30950 | 31000 | 30950 | 12 |
| 344 | 20231213 | 125100 | 5900546250 | 31000 | 30950 | 31000 | 30950 | 64 |
| 345 | 20231213 | 125000 | 5898564300 | 31000 | 30950 | 31000 | 30950 | 310 |
| 346 | 20231213 | 124900 | 5888954550 | 30950 | 30950 | 30950 | 30950 | 184 |
| 347 | 20231213 | 124800 | 5883259750 | 30950 | 31000 | 31000 | 30950 | 47 |
| 348 | 20231213 | 124700 | 5881804900 | 30950 | 30950 | 30950 | 30950 | 29 |
| 349 | 20231213 | 124600 | 5880907350 | 31000 | 30950 | 31000 | 30950 | 63 |
| 350 | 20231213 | 124500 | 5878956550 | 30950 | 31000 | 31000 | 30950 | 18 |
| 351 | 20231213 | 124400 | 5878399300 | 30950 | 30950 | 30950 | 30950 | 59 |
| 352 | 20231213 | 124300 | 5876573250 | 31000 | 30950 | 31000 | 30950 | 102 |
| 353 | 20231213 | 124200 | 5873415150 | 30950 | 31000 | 31000 | 30950 | 151 |
| 354 | 20231213 | 124100 | 5868741550 | 30950 | 30950 | 30950 | 30950 | 193 |
| 355 | 20231213 | 124000 | 5862768200 | 30900 | 31000 | 31000 | 30900 | 176 |
| 356 | 20231213 | 123900 | 5857323400 | 31000 | 30900 | 31000 | 30900 | 446 |
| 357 | 20231213 | 123800 | 5843538900 | 30900 | 30950 | 31000 | 30900 | 934 |
| 358 | 20231213 | 123700 | 5814652800 | 30950 | 30950 | 31000 | 30950 | 201 |
| 359 | 20231213 | 123600 | 5808431650 | 30950 | 30950 | 30950 | 30900 | 141 |
| 360 | 20231213 | 123500 | 5804067800 | 30950 | 30950 | 31000 | 30950 | 92 |
| 361 | 20231213 | 123400 | 5801220250 | 31000 | 30950 | 31000 | 30900 | 198 |
| 362 | 20231213 | 123300 | 5795095300 | 31000 | 30950 | 31000 | 30950 | 281 |
| 363 | 20231213 | 123200 | 5786397200 | 30950 | 30900 | 30950 | 30900 | 11 |
| 364 | 20231213 | 123100 | 5786056900 | 30950 | 30950 | 30950 | 30950 | 27 |
| 365 | 20231213 | 123000 | 5785221250 | 30900 | 30900 | 30900 | 30900 | 208 |
| 366 | 20231213 | 122900 | 5778794050 | 30900 | 30900 | 30900 | 30900 | 25 |
| 367 | 20231213 | 122800 | 5778021550 | 30900 | 30850 | 30900 | 30800 | 213 |
| 368 | 20231213 | 122700 | 5771456600 | 30800 | 30900 | 30950 | 30800 | 159 |
| 369 | 20231213 | 122600 | 5766546400 | 30900 | 30750 | 30900 | 30700 | 1035 |
| 370 | 20231213 | 122500 | 5734752900 | 30750 | 30850 | 30900 | 30750 | 530 |
| 371 | 20231213 | 122400 | 5718402450 | 30850 | 30850 | 30850 | 30850 | 9 |
| 372 | 20231213 | 122300 | 5718124800 | 30800 | 30800 | 30800 | 30800 | 229 |
| 373 | 20231213 | 122200 | 5711071600 | 30750 | 30750 | 30800 | 30750 | 22 |
| 374 | 20231213 | 122100 | 5710394800 | 30800 | 30750 | 30800 | 30750 | 160 |
| 375 | 20231213 | 122000 | 5705473600 | 30750 | 30800 | 30800 | 30750 | 907 |
| 376 | 20231213 | 121900 | 5677576100 | 30850 | 30850 | 30850 | 30850 | 25 |
| 377 | 20231213 | 121800 | 5676804850 | 30800 | 30800 | 30850 | 30800 | 501 |
| 378 | 20231213 | 121700 | 5661373900 | 30800 | 30800 | 30800 | 30750 | 648 |
| 379 | 20231213 | 121600 | 5641417100 | 30850 | 30800 | 30850 | 30800 | 14 |
| 380 | 20231213 | 121500 | 5640985700 | 30850 | 30900 | 30900 | 30850 | 96 |
| 381 | 20231213 | 121400 | 5638023950 | 30850 | 30850 | 30900 | 30850 | 99 |
| 382 | 20231213 | 121300 | 5634969750 | 30900 | 30900 | 30900 | 30850 | 79 |
| 383 | 20231213 | 121200 | 5632531150 | 30850 | 30900 | 30900 | 30850 | 5 |
| 384 | 20231213 | 121100 | 5632376700 | 30850 | 30850 | 30850 | 30800 | 1051 |
| 385 | 20231213 | 121000 | 5599953400 | 30900 | 30900 | 30900 | 30900 | 34 |
| 386 | 20231213 | 120900 | 5598902800 | 30900 | 30900 | 30900 | 30850 | 44 |
| 387 | 20231213 | 120800 | 5597543250 | 30900 | 30900 | 30900 | 30850 | 668 |
| 388 | 20231213 | 120700 | 5576902950 | 30950 | 30950 | 31000 | 30900 | 462 |
| 389 | 20231213 | 120600 | 5562605750 | 31000 | 31000 | 31000 | 31000 | 2 |
| 390 | 20231213 | 120500 | 5562543750 | 31000 | 30950 | 31000 | 30950 | 24 |
| 391 | 20231213 | 120400 | 5561799800 | 30950 | 30950 | 31000 | 30950 | 39 |
| 392 | 20231213 | 120300 | 5560591000 | 30950 | 30950 | 30950 | 30950 | 106 |
| 393 | 20231213 | 120200 | 5557310300 | 31000 | 30950 | 31000 | 30950 | 57 |
| 394 | 20231213 | 120100 | 5555544350 | 30950 | 30950 | 30950 | 30950 | 65 |
| 395 | 20231213 | 120000 | 5553532600 | 30950 | 30950 | 30950 | 30900 | 372 |
| 396 | 20231213 | 115900 | 5542020400 | 30950 | 30900 | 30950 | 30900 | 51 |
| 397 | 20231213 | 115800 | 5540442800 | 30900 | 30950 | 30950 | 30900 | 46 |
| 398 | 20231213 | 115700 | 5539019900 | 30950 | 30950 | 30950 | 30900 | 384 |
| 399 | 20231213 | 115600 | 5527135200 | 30900 | 30950 | 30950 | 30900 | 97 |
| 400 | 20231213 | 115500 | 5524134550 | 30950 | 30900 | 30950 | 30900 | 357 |
| 401 | 20231213 | 115400 | 5513087250 | 30950 | 30900 | 30950 | 30900 | 71 |
| 402 | 20231213 | 115300 | 5510893150 | 30900 | 30900 | 30900 | 30900 | 165 |
| 403 | 20231213 | 115200 | 5505794650 | 30900 | 30900 | 30900 | 30900 | 7 |
| 404 | 20231213 | 115100 | 5505578350 | 30900 | 30900 | 30900 | 30850 | 210 |
| 405 | 20231213 | 115000 | 5499092400 | 30900 | 30900 | 30900 | 30900 | 271 |
| 406 | 20231213 | 114900 | 5490718500 | 30900 | 30850 | 30900 | 30850 | 304 |
| 407 | 20231213 | 114800 | 5481327800 | 30900 | 30850 | 30900 | 30850 | 41 |
| 408 | 20231213 | 114700 | 5480061150 | 30900 | 30900 | 30900 | 30900 | 30 |
| 409 | 20231213 | 114600 | 5479134150 | 30900 | 30850 | 30900 | 30850 | 7 |
| 410 | 20231213 | 114500 | 5478918050 | 30900 | 30900 | 30900 | 30850 | 38 |
| 411 | 20231213 | 114400 | 5477743950 | 30850 | 30900 | 30900 | 30850 | 95 |
| 412 | 20231213 | 114300 | 5474808600 | 30900 | 30900 | 30900 | 30850 | 25 |
| 413 | 20231213 | 114200 | 5474036150 | 30900 | 30850 | 30900 | 30850 | 398 |
| 414 | 20231213 | 114100 | 5461757800 | 30850 | 30850 | 30850 | 30850 | 130 |
| 415 | 20231213 | 114000 | 5457747300 | 30850 | 30850 | 30850 | 30850 | 19 |
| 416 | 20231213 | 113900 | 5457161150 | 30850 | 30850 | 30850 | 30850 | 52 |
| 417 | 20231213 | 113800 | 5455556950 | 30850 | 30850 | 30850 | 30850 | 30 |
| 418 | 20231213 | 113700 | 5454631450 | 30850 | 30850 | 30850 | 30850 | 144 |
| 419 | 20231213 | 113600 | 5450189050 | 30850 | 30850 | 30850 | 30800 | 187 |
| 420 | 20231213 | 113500 | 5444422650 | 30850 | 30850 | 30850 | 30800 | 143 |
| 421 | 20231213 | 113400 | 5440012600 | 30900 | 30850 | 30900 | 30800 | 624 |
| 422 | 20231213 | 113300 | 5420762350 | 30850 | 30850 | 30850 | 30800 | 40 |
| 423 | 20231213 | 113200 | 5419530100 | 30850 | 30800 | 30850 | 30800 | 95 |
| 424 | 20231213 | 113100 | 5416602800 | 30800 | 30850 | 30850 | 30800 | 65 |
| 425 | 20231213 | 113000 | 5414600550 | 30850 | 30850 | 30850 | 30850 | 19 |
| 426 | 20231213 | 112900 | 5414014400 | 30850 | 30800 | 30850 | 30800 | 53 |
| 427 | 20231213 | 112800 | 5412380850 | 30800 | 30800 | 30800 | 30800 | 629 |
| 428 | 20231213 | 112700 | 5393007650 | 30850 | 30800 | 30900 | 30800 | 481 |
| 429 | 20231213 | 112600 | 5378168600 | 30800 | 30800 | 30800 | 30800 | 213 |
| 430 | 20231213 | 112500 | 5371608200 | 30800 | 30900 | 30900 | 30800 | 1696 |
| 431 | 20231213 | 112400 | 5319331850 | 30900 | 30900 | 30900 | 30900 | 219 |
| 432 | 20231213 | 112300 | 5312564750 | 30900 | 30900 | 30900 | 30900 | 66 |
| 433 | 20231213 | 112200 | 5310525350 | 30900 | 30900 | 30900 | 30900 | 401 |
| 434 | 20231213 | 112100 | 5298134450 | 30900 | 30800 | 30900 | 30800 | 219 |
| 435 | 20231213 | 112000 | 5291375750 | 30850 | 30900 | 30900 | 30850 | 3093 |
| 436 | 20231213 | 111900 | 5195823600 | 30850 | 30900 | 30900 | 30850 | 1053 |
| 437 | 20231213 | 111800 | 5163337700 | 30850 | 30800 | 30850 | 30800 | 787 |
| 438 | 20231213 | 111700 | 5139069450 | 30800 | 30800 | 30850 | 30800 | 220 |
| 439 | 20231213 | 111600 | 5132292600 | 30850 | 30850 | 30850 | 30850 | 23 |
| 440 | 20231213 | 111500 | 5131583050 | 30800 | 30800 | 30850 | 30800 | 525 |
| 441 | 20231213 | 111400 | 5115410350 | 30800 | 30800 | 30850 | 30800 | 486 |
| 442 | 20231213 | 111300 | 5100439000 | 30800 | 30750 | 30800 | 30750 | 267 |
| 443 | 20231213 | 111200 | 5092217650 | 30750 | 30850 | 30900 | 30600 | 2852 |
| 444 | 20231213 | 111100 | 5004462950 | 30850 | 30900 | 30900 | 30850 | 651 |
| 445 | 20231213 | 111000 | 4984378500 | 30900 | 30900 | 30900 | 30900 | 80 |
| 446 | 20231213 | 110900 | 4981906500 | 30850 | 30950 | 30950 | 30850 | 1064 |
| 447 | 20231213 | 110800 | 4949021600 | 30950 | 30950 | 30950 | 30900 | 444 |
| 448 | 20231213 | 110700 | 4935284900 | 31000 | 31000 | 31000 | 30900 | 464 |
| 449 | 20231213 | 110600 | 4920925850 | 30950 | 30950 | 31000 | 30950 | 204 |
| 450 | 20231213 | 110500 | 4914603650 | 30950 | 30900 | 31000 | 30900 | 815 |
| 451 | 20231213 | 110400 | 4889405800 | 30900 | 31050 | 31050 | 30900 | 1026 |
| 452 | 20231213 | 110300 | 4857594050 | 31100 | 31100 | 31150 | 31100 | 188 |
| 453 | 20231213 | 110200 | 4851746400 | 31100 | 31150 | 31150 | 31100 | 765 |
| 454 | 20231213 | 110100 | 4827947850 | 31150 | 31150 | 31150 | 31100 | 254 |
| 455 | 20231213 | 110000 | 4820041850 | 31150 | 31150 | 31150 | 31100 | 91 |
| 456 | 20231213 | 105900 | 4817209000 | 31200 | 31200 | 31200 | 31150 | 515 |
| 457 | 20231213 | 105800 | 4801146350 | 31200 | 31200 | 31200 | 31150 | 227 |
| 458 | 20231213 | 105700 | 4794064150 | 31200 | 31200 | 31200 | 31100 | 1218 |
| 459 | 20231213 | 105600 | 4756109650 | 31100 | 31200 | 31250 | 31100 | 1402 |
| 460 | 20231213 | 105500 | 4712424400 | 31200 | 31200 | 31200 | 31050 | 960 |
| 461 | 20231213 | 105400 | 4682535350 | 31250 | 31250 | 31250 | 31150 | 771 |
| 462 | 20231213 | 105300 | 4658452650 | 31250 | 31250 | 31250 | 31200 | 861 |
| 463 | 20231213 | 105200 | 4631547400 | 31250 | 31150 | 31250 | 31150 | 1722 |
| 464 | 20231213 | 105100 | 4577778500 | 31200 | 31150 | 31200 | 31150 | 1212 |
| 465 | 20231213 | 105000 | 4539986300 | 31150 | 31250 | 31300 | 31150 | 4735 |
| 466 | 20231213 | 104900 | 4392229950 | 31250 | 31300 | 31300 | 31200 | 1420 |
| 467 | 20231213 | 104800 | 4347859600 | 31250 | 31250 | 31300 | 31250 | 2397 |
| 468 | 20231213 | 104700 | 4272875700 | 31250 | 31200 | 31300 | 31150 | 3058 |
| 469 | 20231213 | 104600 | 4177347850 | 31250 | 30950 | 31300 | 30900 | 16041 |
| 470 | 20231213 | 104500 | 3678639500 | 30950 | 30950 | 30950 | 30900 | 375 |
| 471 | 20231213 | 104400 | 3667045000 | 30950 | 30900 | 31000 | 30900 | 1515 |
| 472 | 20231213 | 104300 | 3620150650 | 30950 | 30950 | 31000 | 30950 | 1241 |
| 473 | 20231213 | 104200 | 3581732900 | 31000 | 31000 | 31000 | 30950 | 662 |
| 474 | 20231213 | 104100 | 3561235000 | 30950 | 31000 | 31000 | 30950 | 1351 |
| 475 | 20231213 | 104000 | 3519354350 | 31000 | 31000 | 31000 | 30950 | 1662 |
| 476 | 20231213 | 103900 | 3467901900 | 30950 | 30900 | 31000 | 30900 | 3307 |
| 477 | 20231213 | 103800 | 3365476250 | 30900 | 30900 | 30950 | 30850 | 1512 |
| 478 | 20231213 | 103700 | 3318761200 | 30850 | 30900 | 30900 | 30800 | 693 |
| 479 | 20231213 | 103600 | 3297383550 | 30900 | 30900 | 30900 | 30850 | 702 |
| 480 | 20231213 | 103500 | 3275697600 | 30950 | 30750 | 31000 | 30750 | 9145 |
| 481 | 20231213 | 103400 | 2993312050 | 30700 | 30700 | 30800 | 30650 | 3097 |
| 482 | 20231213 | 103300 | 2898172200 | 30700 | 30650 | 30700 | 30650 | 1010 |
| 483 | 20231213 | 103200 | 2867205300 | 30700 | 30600 | 30700 | 30600 | 2208 |
| 484 | 20231213 | 103100 | 2799520400 | 30600 | 30550 | 30600 | 30550 | 1977 |
| 485 | 20231213 | 103000 | 2739074150 | 30550 | 30450 | 30550 | 30450 | 1396 |
| 486 | 20231213 | 102900 | 2696497850 | 30450 | 30450 | 30500 | 30450 | 1093 |
| 487 | 20231213 | 102800 | 2663196400 | 30450 | 30400 | 30450 | 30350 | 382 |
| 488 | 20231213 | 102700 | 2651590750 | 30400 | 30350 | 30400 | 30350 | 220 |
| 489 | 20231213 | 102600 | 2644909750 | 30350 | 30350 | 30350 | 30350 | 168 |
| 490 | 20231213 | 102500 | 2639810950 | 30350 | 30350 | 30350 | 30350 | 6 |
| 491 | 20231213 | 102400 | 2639628850 | 30400 | 30400 | 30400 | 30300 | 240 |
| 492 | 20231213 | 102300 | 2632344200 | 30350 | 30250 | 30350 | 30250 | 1271 |
| 493 | 20231213 | 102200 | 2593771150 | 30250 | 30300 | 30350 | 30250 | 582 |
| 494 | 20231213 | 102100 | 2576143550 | 30250 | 30150 | 30250 | 30150 | 1205 |
| 495 | 20231213 | 102000 | 2539743400 | 30150 | 30250 | 30250 | 30150 | 489 |
| 496 | 20231213 | 101900 | 2524968050 | 30250 | 30250 | 30250 | 30250 | 229 |
| 497 | 20231213 | 101800 | 2518040800 | 30200 | 30250 | 30250 | 30200 | 208 |
| 498 | 20231213 | 101700 | 2511758850 | 30200 | 30200 | 30200 | 30150 | 2092 |
| 499 | 20231213 | 101600 | 2448635450 | 30200 | 30250 | 30250 | 30150 | 453 |
| 500 | 20231213 | 101500 | 2434940900 | 30250 | 30200 | 30300 | 30200 | 1174 |
| 501 | 20231213 | 101400 | 2399470450 | 30200 | 30200 | 30200 | 30200 | 11 |
| 502 | 20231213 | 101300 | 2399138250 | 30200 | 30200 | 30200 | 30150 | 68 |
| 503 | 20231213 | 101200 | 2397087150 | 30200 | 30200 | 30200 | 30200 | 111 |
| 504 | 20231213 | 101100 | 2393734950 | 30200 | 30150 | 30200 | 30150 | 34 |
| 505 | 20231213 | 101000 | 2392709700 | 30150 | 30200 | 30200 | 30150 | 988 |
| 506 | 20231213 | 100900 | 2362886500 | 30200 | 30100 | 30200 | 30100 | 694 |
| 507 | 20231213 | 100800 | 2341954300 | 30150 | 30150 | 30200 | 30150 | 186 |
| 508 | 20231213 | 100700 | 2336345750 | 30150 | 30150 | 30150 | 30150 | 445 |
| 509 | 20231213 | 100600 | 2322929000 | 30150 | 30100 | 30150 | 30100 | 1107 |
| 510 | 20231213 | 100500 | 2289562950 | 30100 | 30150 | 30150 | 30100 | 53 |
| 511 | 20231213 | 100400 | 2287967450 | 30100 | 30100 | 30150 | 30100 | 157 |
| 512 | 20231213 | 100300 | 2283241250 | 30100 | 30050 | 30100 | 30050 | 339 |
| 513 | 20231213 | 100200 | 2273054150 | 30050 | 30150 | 30150 | 30050 | 1805 |
| 514 | 20231213 | 100100 | 2218789850 | 30150 | 30150 | 30150 | 30150 | 346 |
| 515 | 20231213 | 100000 | 2208357950 | 30150 | 30200 | 30200 | 30150 | 104 |
| 516 | 20231213 | 095900 | 2205222150 | 30200 | 30150 | 30200 | 30150 | 221 |
| 517 | 20231213 | 095800 | 2198554000 | 30100 | 30150 | 30150 | 30100 | 516 |
| 518 | 20231213 | 095700 | 2183000800 | 30150 | 30100 | 30150 | 30100 | 1278 |
| 519 | 20231213 | 095600 | 2144480050 | 30100 | 30100 | 30100 | 30050 | 60 |
| 520 | 20231213 | 095500 | 2142676650 | 30050 | 30050 | 30050 | 30000 | 855 |
| 521 | 20231213 | 095400 | 2116986900 | 30050 | 30050 | 30050 | 30000 | 112 |
| 522 | 20231213 | 095300 | 2113624300 | 30050 | 30000 | 30050 | 30000 | 534 |
| 523 | 20231213 | 095200 | 2097598300 | 30000 | 30000 | 30050 | 30000 | 499 |
| 524 | 20231213 | 095100 | 2082628150 | 30000 | 30000 | 30050 | 30000 | 1580 |
| 525 | 20231213 | 095000 | 2035212950 | 30050 | 30050 | 30050 | 30000 | 326 |
| 526 | 20231213 | 094900 | 2025431450 | 30050 | 30050 | 30100 | 30050 | 1757 |
| 527 | 20231213 | 094800 | 1972633450 | 30050 | 30100 | 30100 | 30050 | 980 |
| 528 | 20231213 | 094700 | 1943183950 | 30100 | 30100 | 30100 | 30100 | 3220 |
| 529 | 20231213 | 094600 | 1846261950 | 30100 | 30150 | 30150 | 30100 | 72 |
| 530 | 20231213 | 094500 | 1844094500 | 30150 | 30150 | 30150 | 30150 | 148 |
| 531 | 20231213 | 094400 | 1839632300 | 30150 | 30100 | 30150 | 30100 | 20 |
| 532 | 20231213 | 094300 | 1839029850 | 30100 | 30100 | 30100 | 30100 | 1134 |
| 533 | 20231213 | 094200 | 1804896450 | 30150 | 30150 | 30150 | 30150 | 154 |
| 534 | 20231213 | 094100 | 1800253350 | 30150 | 30150 | 30150 | 30100 | 57 |
| 535 | 20231213 | 094000 | 1798535800 | 30150 | 30150 | 30200 | 30100 | 440 |
| 536 | 20231213 | 093900 | 1785269750 | 30100 | 30100 | 30100 | 30050 | 782 |
| 537 | 20231213 | 093800 | 1761732700 | 30100 | 30100 | 30100 | 30100 | 1113 |
| 538 | 20231213 | 093700 | 1728231400 | 30100 | 30150 | 30150 | 30050 | 1384 |
| 539 | 20231213 | 093600 | 1686600300 | 30150 | 30100 | 30200 | 30100 | 686 |
| 540 | 20231213 | 093500 | 1665943300 | 30200 | 30250 | 30300 | 30100 | 2513 |
| 541 | 20231213 | 093400 | 1590090300 | 30250 | 30300 | 30300 | 30250 | 331 |
| 542 | 20231213 | 093300 | 1580075250 | 30350 | 30400 | 30400 | 30350 | 183 |
| 543 | 20231213 | 093200 | 1574518700 | 30400 | 30400 | 30400 | 30300 | 33 |
| 544 | 20231213 | 093100 | 1573516600 | 30300 | 30250 | 30300 | 30200 | 1392 |
| 545 | 20231213 | 093000 | 1531406950 | 30250 | 30300 | 30300 | 30250 | 1388 |
| 546 | 20231213 | 092900 | 1489366500 | 30300 | 30350 | 30350 | 30300 | 1377 |
| 547 | 20231213 | 092800 | 1447584350 | 30350 | 30400 | 30400 | 30350 | 675 |
| 548 | 20231213 | 092700 | 1427064600 | 30450 | 30500 | 30500 | 30400 | 857 |
| 549 | 20231213 | 092600 | 1400981250 | 30500 | 30600 | 30600 | 30500 | 2081 |
| 550 | 20231213 | 092500 | 1337415700 | 30600 | 30600 | 30600 | 30600 | 1056 |
| 551 | 20231213 | 092400 | 1305102100 | 30600 | 30500 | 30600 | 30500 | 2374 |
| 552 | 20231213 | 092300 | 1232585200 | 30500 | 30500 | 30500 | 30500 | 233 |
| 553 | 20231213 | 092200 | 1225478700 | 30500 | 30550 | 30550 | 30500 | 4230 |
| 554 | 20231213 | 092100 | 1096260850 | 30600 | 30600 | 30600 | 30550 | 4730 |
| 555 | 20231213 | 092000 | 951731800 | 30600 | 30550 | 30600 | 30550 | 173 |
| 556 | 20231213 | 091900 | 946443150 | 30650 | 30600 | 30650 | 30550 | 3245 |
| 557 | 20231213 | 091800 | 847287800 | 30600 | 30600 | 30600 | 30500 | 955 |
| 558 | 20231213 | 091700 | 818135750 | 30600 | 30650 | 30650 | 30550 | 254 |
| 559 | 20231213 | 091600 | 810365900 | 30650 | 30700 | 30700 | 30600 | 1125 |
| 560 | 20231213 | 091500 | 775923750 | 30700 | 30750 | 30750 | 30650 | 527 |
| 561 | 20231213 | 091400 | 759746550 | 30750 | 30750 | 30800 | 30600 | 3123 |
| 562 | 20231213 | 091300 | 664097800 | 30750 | 30800 | 30800 | 30750 | 879 |
| 563 | 20231213 | 091200 | 637030200 | 30800 | 30700 | 30800 | 30600 | 2628 |
| 564 | 20231213 | 091100 | 556265000 | 30650 | 30700 | 30700 | 30650 | 339 |
| 565 | 20231213 | 091000 | 545869400 | 30650 | 30700 | 30700 | 30650 | 468 |
| 566 | 20231213 | 090900 | 531502750 | 30700 | 30750 | 30750 | 30500 | 1394 |
| 567 | 20231213 | 090800 | 488719750 | 30400 | 30750 | 30850 | 30400 | 2453 |
| 568 | 20231213 | 090700 | 413407200 | 30700 | 30700 | 30700 | 30550 | 2374 |
| 569 | 20231213 | 090600 | 340637800 | 30700 | 30600 | 30750 | 30600 | 1333 |
| 570 | 20231213 | 090500 | 299784350 | 30650 | 30550 | 30650 | 30450 | 1118 |
| 571 | 20231213 | 090400 | 265555100 | 30600 | 30450 | 30600 | 30450 | 1615 |
| 572 | 20231213 | 090300 | 216362350 | 30500 | 30450 | 30550 | 30450 | 1429 |
| 573 | 20231213 | 090200 | 172841650 | 30450 | 30450 | 30550 | 30400 | 585 |
| 574 | 20231213 | 090100 | 155004400 | 30400 | 30500 | 30500 | 30400 | 666 |
| 575 | 20231213 | 090000 | 134724850 | 30550 | 30550 | 30600 | 30500 | 4398 |