32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 3 | 20231215 | 183900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231215 | 183800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231215 | 183700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231215 | 183600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231215 | 183500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231215 | 183400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231215 | 183300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231215 | 183200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231215 | 183100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231215 | 183000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231215 | 182900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231215 | 182800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231215 | 182700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231215 | 182600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231215 | 182500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231215 | 182400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231215 | 182300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231215 | 182200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231215 | 182100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231215 | 182000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231215 | 181900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231215 | 181800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231215 | 181700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231215 | 181600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231215 | 181500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231215 | 181400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231215 | 181300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231215 | 181200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231215 | 181100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231215 | 181000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 33 | 20231215 | 180900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231215 | 180800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231215 | 180700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231215 | 180600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231215 | 180500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231215 | 180400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231215 | 180300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231215 | 180200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231215 | 180100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231215 | 180000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231215 | 175900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231215 | 175800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231215 | 175700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231215 | 175600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231215 | 175500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231215 | 175400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231215 | 175300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231215 | 175200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231215 | 175100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231215 | 175000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231215 | 174900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231215 | 174800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231215 | 174700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231215 | 174600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231215 | 174500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231215 | 174400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231215 | 174300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231215 | 174200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231215 | 174100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231215 | 174000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 63 | 20231215 | 173900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231215 | 173800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231215 | 173700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231215 | 173600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231215 | 173500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231215 | 173400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231215 | 173300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231215 | 173200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231215 | 173100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231215 | 173000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231215 | 172900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231215 | 172800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231215 | 172700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231215 | 172600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231215 | 172500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231215 | 172400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231215 | 172300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231215 | 172200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231215 | 172100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231215 | 172000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231215 | 171900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231215 | 171800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231215 | 171700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231215 | 171600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231215 | 171500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231215 | 171400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231215 | 171300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231215 | 171200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231215 | 171100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231215 | 171000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 93 | 20231215 | 170900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231215 | 170800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231215 | 170700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231215 | 170600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231215 | 170500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231215 | 170400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231215 | 170300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231215 | 170200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231215 | 170100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231215 | 170000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231215 | 165900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231215 | 165800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231215 | 165700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231215 | 165600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231215 | 165500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231215 | 165400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231215 | 165300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231215 | 165200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231215 | 165100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231215 | 165000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231215 | 164900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231215 | 164800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231215 | 164700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231215 | 164600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231215 | 164500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231215 | 164400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231215 | 164300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231215 | 164200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231215 | 164100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231215 | 164000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 123 | 20231215 | 163900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231215 | 163800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231215 | 163700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231215 | 163600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231215 | 163500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231215 | 163400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231215 | 163300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231215 | 163200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231215 | 163100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231215 | 163000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231215 | 162900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231215 | 162800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231215 | 162700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231215 | 162600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231215 | 162500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231215 | 162400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231215 | 162300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231215 | 162200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231215 | 162100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231215 | 162000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231215 | 161900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231215 | 161800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231215 | 161700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231215 | 161600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231215 | 161500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231215 | 161400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231215 | 161300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231215 | 161200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231215 | 161100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231215 | 161000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 153 | 20231215 | 160900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231215 | 160800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231215 | 160700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231215 | 160600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231215 | 160500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231215 | 160400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231215 | 160300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231215 | 160200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231215 | 160100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231215 | 160000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231215 | 155900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231215 | 155800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231215 | 155700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231215 | 155600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231215 | 155500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231215 | 155400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231215 | 155300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231215 | 155200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231215 | 155100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231215 | 155000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231215 | 154900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231215 | 154800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231215 | 154700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231215 | 154600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231215 | 154500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231215 | 154400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231215 | 154300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231215 | 154200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231215 | 154100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231215 | 154000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 183 | 20231215 | 153900 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231215 | 153800 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231215 | 153700 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231215 | 153600 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231215 | 153500 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231215 | 153400 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231215 | 153300 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231215 | 153200 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231215 | 153100 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231215 | 153000 | 38823864500 | 23850 | 23850 | 23850 | 23850 | 323672 |
| 193 | 20231215 | 152900 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231215 | 152800 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231215 | 152700 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231215 | 152600 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231215 | 152500 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231215 | 152400 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231215 | 152300 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231215 | 152200 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20231215 | 152100 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231215 | 152000 | 31104287300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231215 | 151900 | 31104287300 | 23750 | 23750 | 23800 | 23700 | 1732 |
| 204 | 20231215 | 151800 | 31063180000 | 23750 | 23800 | 23800 | 23700 | 13164 |
| 205 | 20231215 | 151700 | 30751095150 | 23750 | 23800 | 23800 | 23750 | 4608 |
| 206 | 20231215 | 151600 | 30641482750 | 23800 | 23750 | 23800 | 23750 | 3301 |
| 207 | 20231215 | 151500 | 30562958400 | 23800 | 23800 | 23800 | 23750 | 1398 |
| 208 | 20231215 | 151400 | 30529718600 | 23800 | 23750 | 23800 | 23750 | 2346 |
| 209 | 20231215 | 151300 | 30473946650 | 23800 | 23800 | 23800 | 23750 | 1625 |
| 210 | 20231215 | 151200 | 30435304900 | 23750 | 23750 | 23800 | 23750 | 1807 |
| 211 | 20231215 | 151100 | 30392367950 | 23800 | 23750 | 23800 | 23750 | 2772 |
| 212 | 20231215 | 151000 | 30326430950 | 23750 | 23750 | 23800 | 23700 | 870 |
| 213 | 20231215 | 150900 | 30305783100 | 23750 | 23800 | 23800 | 23700 | 17167 |
| 214 | 20231215 | 150800 | 29898062250 | 23800 | 23800 | 23800 | 23750 | 1312 |
| 215 | 20231215 | 150700 | 29866874050 | 23800 | 23750 | 23800 | 23750 | 1507 |
| 216 | 20231215 | 150600 | 29831041700 | 23750 | 23800 | 23850 | 23750 | 3386 |
| 217 | 20231215 | 150500 | 29750401200 | 23800 | 23850 | 23850 | 23800 | 2462 |
| 218 | 20231215 | 150400 | 29691772300 | 23800 | 23800 | 23850 | 23800 | 2405 |
| 219 | 20231215 | 150300 | 29634493050 | 23850 | 23800 | 23850 | 23800 | 2478 |
| 220 | 20231215 | 150200 | 29575479150 | 23850 | 23850 | 23850 | 23800 | 2747 |
| 221 | 20231215 | 150100 | 29509997100 | 23800 | 23850 | 23850 | 23800 | 2255 |
| 222 | 20231215 | 150000 | 29456287900 | 23850 | 23850 | 23850 | 23800 | 2793 |
| 223 | 20231215 | 145900 | 29389745150 | 23800 | 23850 | 23850 | 23800 | 3222 |
| 224 | 20231215 | 145800 | 29312950550 | 23800 | 23850 | 23850 | 23800 | 3281 |
| 225 | 20231215 | 145700 | 29234752750 | 23850 | 23800 | 23850 | 23800 | 4013 |
| 226 | 20231215 | 145600 | 29139112900 | 23800 | 23800 | 23850 | 23800 | 2392 |
| 227 | 20231215 | 145500 | 29082108600 | 23800 | 23850 | 23850 | 23800 | 3754 |
| 228 | 20231215 | 145400 | 28992609350 | 23850 | 23800 | 23850 | 23800 | 2432 |
| 229 | 20231215 | 145300 | 28934646250 | 23800 | 23800 | 23850 | 23800 | 3488 |
| 230 | 20231215 | 145200 | 28851567300 | 23800 | 23800 | 23850 | 23800 | 2810 |
| 231 | 20231215 | 145100 | 28784596900 | 23800 | 23850 | 23850 | 23800 | 3687 |
| 232 | 20231215 | 145000 | 28696716700 | 23850 | 23800 | 23850 | 23800 | 2918 |
| 233 | 20231215 | 144900 | 28627157500 | 23800 | 23850 | 23850 | 23800 | 1398 |
| 234 | 20231215 | 144800 | 28593838400 | 23800 | 23800 | 23850 | 23800 | 3404 |
| 235 | 20231215 | 144700 | 28512727500 | 23800 | 23850 | 23850 | 23800 | 3916 |
| 236 | 20231215 | 144600 | 28419428900 | 23800 | 23850 | 23850 | 23800 | 1865 |
| 237 | 20231215 | 144500 | 28374989800 | 23800 | 23850 | 23850 | 23800 | 3469 |
| 238 | 20231215 | 144400 | 28292333600 | 23850 | 23850 | 23850 | 23800 | 2778 |
| 239 | 20231215 | 144300 | 28226114100 | 23850 | 23850 | 23850 | 23800 | 2045 |
| 240 | 20231215 | 144200 | 28177395200 | 23850 | 23800 | 23850 | 23800 | 2499 |
| 241 | 20231215 | 144100 | 28117845700 | 23850 | 23850 | 23850 | 23800 | 2656 |
| 242 | 20231215 | 144000 | 28054541450 | 23850 | 23850 | 23850 | 23800 | 2701 |
| 243 | 20231215 | 143900 | 27990175000 | 23850 | 23850 | 23850 | 23800 | 2673 |
| 244 | 20231215 | 143800 | 27926473900 | 23850 | 23850 | 23850 | 23800 | 2282 |
| 245 | 20231215 | 143700 | 27872105000 | 23850 | 23800 | 23850 | 23800 | 1971 |
| 246 | 20231215 | 143600 | 27825129450 | 23850 | 23800 | 23850 | 23800 | 3292 |
| 247 | 20231215 | 143500 | 27746700800 | 23850 | 23850 | 23850 | 23800 | 4696 |
| 248 | 20231215 | 143400 | 27634860800 | 23850 | 23850 | 23850 | 23800 | 1780 |
| 249 | 20231215 | 143300 | 27592443550 | 23850 | 23850 | 23850 | 23750 | 5110 |
| 250 | 20231215 | 143200 | 27470720300 | 23850 | 23800 | 23850 | 23800 | 2170 |
| 251 | 20231215 | 143100 | 27419021350 | 23850 | 23800 | 23850 | 23800 | 3439 |
| 252 | 20231215 | 143000 | 27337090600 | 23800 | 23850 | 23850 | 23800 | 1948 |
| 253 | 20231215 | 142900 | 27290673400 | 23800 | 23800 | 23850 | 23750 | 3013 |
| 254 | 20231215 | 142800 | 27218972650 | 23800 | 23750 | 23800 | 23750 | 2780 |
| 255 | 20231215 | 142700 | 27152840150 | 23800 | 23750 | 23800 | 23750 | 2143 |
| 256 | 20231215 | 142600 | 27101871150 | 23800 | 23800 | 23800 | 23750 | 2971 |
| 257 | 20231215 | 142500 | 27031194300 | 23800 | 23800 | 23800 | 23750 | 2844 |
| 258 | 20231215 | 142400 | 26963538350 | 23800 | 23800 | 23800 | 23750 | 4738 |
| 259 | 20231215 | 142300 | 26850838650 | 23800 | 23750 | 23800 | 23750 | 2401 |
| 260 | 20231215 | 142200 | 26793725800 | 23750 | 23750 | 23800 | 23750 | 3873 |
| 261 | 20231215 | 142100 | 26701625100 | 23800 | 23800 | 23800 | 23750 | 3943 |
| 262 | 20231215 | 142000 | 26607904750 | 23800 | 23800 | 23800 | 23750 | 2386 |
| 263 | 20231215 | 141900 | 26551150450 | 23800 | 23800 | 23800 | 23750 | 4482 |
| 264 | 20231215 | 141800 | 26444635150 | 23800 | 23750 | 23800 | 23750 | 3679 |
| 265 | 20231215 | 141700 | 26357119050 | 23800 | 23750 | 23800 | 23750 | 3779 |
| 266 | 20231215 | 141600 | 26267225000 | 23750 | 23800 | 23800 | 23750 | 2562 |
| 267 | 20231215 | 141500 | 26206302450 | 23800 | 23750 | 23800 | 23750 | 3278 |
| 268 | 20231215 | 141400 | 26128331850 | 23750 | 23750 | 23800 | 23750 | 1707 |
| 269 | 20231215 | 141300 | 26087737150 | 23750 | 23800 | 23800 | 23750 | 2225 |
| 270 | 20231215 | 141200 | 26034818950 | 23750 | 23800 | 23800 | 23750 | 2031 |
| 271 | 20231215 | 141100 | 25986514800 | 23800 | 23800 | 23800 | 23750 | 3382 |
| 272 | 20231215 | 141000 | 25906056450 | 23800 | 23800 | 23800 | 23750 | 1895 |
| 273 | 20231215 | 140900 | 25860988250 | 23800 | 23800 | 23800 | 23750 | 2560 |
| 274 | 20231215 | 140800 | 25800076050 | 23750 | 23800 | 23800 | 23750 | 1054 |
| 275 | 20231215 | 140700 | 25774993550 | 23800 | 23800 | 23800 | 23750 | 1840 |
| 276 | 20231215 | 140600 | 25731202500 | 23800 | 23800 | 23800 | 23750 | 1847 |
| 277 | 20231215 | 140500 | 25687267450 | 23800 | 23750 | 23800 | 23750 | 1975 |
| 278 | 20231215 | 140400 | 25640270550 | 23800 | 23800 | 23800 | 23750 | 1358 |
| 279 | 20231215 | 140300 | 25607951400 | 23800 | 23800 | 23800 | 23750 | 1688 |
| 280 | 20231215 | 140200 | 25567789850 | 23750 | 23800 | 23800 | 23750 | 1510 |
| 281 | 20231215 | 140100 | 25531866900 | 23800 | 23800 | 23800 | 23750 | 581 |
| 282 | 20231215 | 140000 | 25518041200 | 23800 | 23800 | 23800 | 23750 | 1935 |
| 283 | 20231215 | 135900 | 25471989850 | 23800 | 23800 | 23850 | 23700 | 7331 |
| 284 | 20231215 | 135800 | 25297697900 | 23850 | 23850 | 23850 | 23800 | 1772 |
| 285 | 20231215 | 135700 | 25255474050 | 23800 | 23850 | 23850 | 23800 | 5764 |
| 286 | 20231215 | 135600 | 25118250400 | 23850 | 23800 | 23850 | 23800 | 1561 |
| 287 | 20231215 | 135500 | 25081027150 | 23800 | 23850 | 23850 | 23800 | 1750 |
| 288 | 20231215 | 135400 | 25039305150 | 23800 | 23800 | 23850 | 23800 | 1232 |
| 289 | 20231215 | 135300 | 25009927050 | 23850 | 23850 | 23850 | 23800 | 2702 |
| 290 | 20231215 | 135200 | 24945510550 | 23850 | 23800 | 23850 | 23750 | 3478 |
| 291 | 20231215 | 135100 | 24862677550 | 23800 | 23800 | 23800 | 23750 | 6694 |
| 292 | 20231215 | 135000 | 24703361750 | 23750 | 23800 | 23800 | 23750 | 57254 |
| 293 | 20231215 | 134900 | 23340718550 | 23800 | 23800 | 23800 | 23750 | 2347 |
| 294 | 20231215 | 134800 | 23284869350 | 23750 | 23750 | 23800 | 23750 | 1517 |
| 295 | 20231215 | 134700 | 23248807200 | 23800 | 23800 | 23800 | 23750 | 2905 |
| 296 | 20231215 | 134600 | 23179749400 | 23800 | 23750 | 23800 | 23750 | 1061 |
| 297 | 20231215 | 134500 | 23154502900 | 23800 | 23750 | 23800 | 23750 | 2817 |
| 298 | 20231215 | 134400 | 23087506350 | 23800 | 23800 | 23800 | 23750 | 1252 |
| 299 | 20231215 | 134300 | 23057725800 | 23800 | 23750 | 23800 | 23750 | 1511 |
| 300 | 20231215 | 134200 | 23021791650 | 23800 | 23750 | 23800 | 23750 | 1816 |
| 301 | 20231215 | 134100 | 22978574250 | 23750 | 23800 | 23800 | 23750 | 691 |
| 302 | 20231215 | 134000 | 22962131400 | 23750 | 23800 | 23800 | 23750 | 4531 |
| 303 | 20231215 | 133900 | 22854334150 | 23750 | 23800 | 23800 | 23750 | 5392 |
| 304 | 20231215 | 133800 | 22726221150 | 23800 | 23800 | 23800 | 23750 | 2301 |
| 305 | 20231215 | 133700 | 22671519150 | 23750 | 23750 | 23800 | 23750 | 3719 |
| 306 | 20231215 | 133600 | 22583135350 | 23800 | 23800 | 23800 | 23750 | 1726 |
| 307 | 20231215 | 133500 | 22542068950 | 23750 | 23800 | 23800 | 23750 | 8425 |
| 308 | 20231215 | 133400 | 22341936350 | 23800 | 23800 | 23800 | 23700 | 3537 |
| 309 | 20231215 | 133300 | 22257895550 | 23750 | 23750 | 23800 | 23750 | 763 |
| 310 | 20231215 | 133200 | 22239739800 | 23800 | 23750 | 23800 | 23750 | 1529 |
| 311 | 20231215 | 133100 | 22203397200 | 23750 | 23800 | 23800 | 23750 | 2557 |
| 312 | 20231215 | 133000 | 22142621000 | 23800 | 23800 | 23800 | 23700 | 7810 |
| 313 | 20231215 | 132900 | 21957252550 | 23800 | 23750 | 23800 | 23750 | 3246 |
| 314 | 20231215 | 132800 | 21880144350 | 23700 | 23750 | 23750 | 23700 | 3682 |
| 315 | 20231215 | 132700 | 21792698400 | 23750 | 23800 | 23800 | 23750 | 3404 |
| 316 | 20231215 | 132600 | 21711786350 | 23750 | 23800 | 23800 | 23750 | 7980 |
| 317 | 20231215 | 132500 | 21522234250 | 23800 | 23800 | 23800 | 23750 | 4297 |
| 318 | 20231215 | 132400 | 21420107000 | 23800 | 23800 | 23800 | 23750 | 2057 |
| 319 | 20231215 | 132300 | 21371171150 | 23800 | 23750 | 23800 | 23750 | 1565 |
| 320 | 20231215 | 132200 | 21333935200 | 23800 | 23800 | 23800 | 23750 | 6369 |
| 321 | 20231215 | 132100 | 21182359850 | 23800 | 23800 | 23800 | 23750 | 2590 |
| 322 | 20231215 | 132000 | 21120754900 | 23750 | 23800 | 23800 | 23750 | 1878 |
| 323 | 20231215 | 131900 | 21076078000 | 23800 | 23800 | 23800 | 23750 | 1248 |
| 324 | 20231215 | 131800 | 21046391200 | 23750 | 23800 | 23800 | 23750 | 1663 |
| 325 | 20231215 | 131700 | 21006849850 | 23750 | 23800 | 23800 | 23750 | 1980 |
| 326 | 20231215 | 131600 | 20959752350 | 23750 | 23750 | 23800 | 23750 | 2010 |
| 327 | 20231215 | 131500 | 20911924800 | 23750 | 23800 | 23800 | 23750 | 2878 |
| 328 | 20231215 | 131400 | 20843444950 | 23750 | 23800 | 23800 | 23750 | 1944 |
| 329 | 20231215 | 131300 | 20797180400 | 23800 | 23750 | 23800 | 23750 | 7273 |
| 330 | 20231215 | 131200 | 20624348500 | 23800 | 23800 | 23800 | 23750 | 1792 |
| 331 | 20231215 | 131100 | 20581703950 | 23800 | 23800 | 23800 | 23750 | 2422 |
| 332 | 20231215 | 131000 | 20524075150 | 23750 | 23750 | 23800 | 23750 | 2099 |
| 333 | 20231215 | 130900 | 20474143850 | 23750 | 23750 | 23800 | 23750 | 2171 |
| 334 | 20231215 | 130800 | 20422488250 | 23800 | 23800 | 23800 | 23750 | 2708 |
| 335 | 20231215 | 130700 | 20358043150 | 23750 | 23800 | 23800 | 23750 | 1163 |
| 336 | 20231215 | 130600 | 20330378050 | 23800 | 23800 | 23800 | 23750 | 4225 |
| 337 | 20231215 | 130500 | 20229851750 | 23800 | 23800 | 23800 | 23750 | 2297 |
| 338 | 20231215 | 130400 | 20175191900 | 23750 | 23800 | 23800 | 23750 | 1199 |
| 339 | 20231215 | 130300 | 20146660750 | 23750 | 23800 | 23800 | 23750 | 1701 |
| 340 | 20231215 | 130200 | 20106188250 | 23800 | 23750 | 23800 | 23750 | 1615 |
| 341 | 20231215 | 130100 | 20067767000 | 23750 | 23800 | 23800 | 23750 | 1582 |
| 342 | 20231215 | 130000 | 20030123950 | 23800 | 23750 | 23800 | 23750 | 1715 |
| 343 | 20231215 | 125900 | 19989308950 | 23750 | 23800 | 23800 | 23750 | 3204 |
| 344 | 20231215 | 125800 | 19913069150 | 23800 | 23800 | 23800 | 23750 | 1486 |
| 345 | 20231215 | 125700 | 19877706550 | 23750 | 23800 | 23800 | 23750 | 1023 |
| 346 | 20231215 | 125600 | 19853370850 | 23750 | 23800 | 23800 | 23750 | 727 |
| 347 | 20231215 | 125500 | 19836070600 | 23800 | 23800 | 23800 | 23750 | 1829 |
| 348 | 20231215 | 125400 | 19792565000 | 23800 | 23750 | 23800 | 23750 | 1734 |
| 349 | 20231215 | 125300 | 19751335250 | 23750 | 23800 | 23800 | 23750 | 1394 |
| 350 | 20231215 | 125200 | 19718185050 | 23800 | 23800 | 23800 | 23750 | 1149 |
| 351 | 20231215 | 125100 | 19690841450 | 23750 | 23700 | 23800 | 23700 | 2824 |
| 352 | 20231215 | 125000 | 19623768650 | 23750 | 23750 | 23750 | 23700 | 822 |
| 353 | 20231215 | 124900 | 19604246550 | 23750 | 23750 | 23750 | 23700 | 1844 |
| 354 | 20231215 | 124800 | 19560453100 | 23750 | 23750 | 23750 | 23700 | 1830 |
| 355 | 20231215 | 124700 | 19516994200 | 23750 | 23750 | 23750 | 23700 | 4396 |
| 356 | 20231215 | 124600 | 19412589350 | 23750 | 23700 | 23750 | 23700 | 1136 |
| 357 | 20231215 | 124500 | 19385611400 | 23750 | 23750 | 23750 | 23700 | 1016 |
| 358 | 20231215 | 124400 | 19361492200 | 23700 | 23750 | 23750 | 23700 | 1750 |
| 359 | 20231215 | 124300 | 19319929800 | 23750 | 23750 | 23750 | 23700 | 730 |
| 360 | 20231215 | 124200 | 19302594450 | 23750 | 23750 | 23750 | 23700 | 437 |
| 361 | 20231215 | 124100 | 19292217350 | 23750 | 23750 | 23750 | 23700 | 2304 |
| 362 | 20231215 | 124000 | 19237552650 | 23750 | 23750 | 23750 | 23700 | 1135 |
| 363 | 20231215 | 123900 | 19210597150 | 23750 | 23700 | 23750 | 23700 | 1310 |
| 364 | 20231215 | 123800 | 19179500850 | 23700 | 23700 | 23750 | 23700 | 1280 |
| 365 | 20231215 | 123700 | 19149102850 | 23750 | 23800 | 23800 | 23750 | 2929 |
| 366 | 20231215 | 123600 | 19079483100 | 23750 | 23750 | 23800 | 23750 | 1603 |
| 367 | 20231215 | 123500 | 19041379500 | 23750 | 23800 | 23800 | 23750 | 1379 |
| 368 | 20231215 | 123400 | 19008580800 | 23750 | 23750 | 23800 | 23750 | 1999 |
| 369 | 20231215 | 123300 | 18961065600 | 23750 | 23750 | 23800 | 23750 | 1769 |
| 370 | 20231215 | 123200 | 18918986650 | 23800 | 23750 | 23800 | 23700 | 1142 |
| 371 | 20231215 | 123100 | 18891856750 | 23750 | 23750 | 23800 | 23750 | 8686 |
| 372 | 20231215 | 123000 | 18685526350 | 23750 | 23750 | 23800 | 23750 | 1208 |
| 373 | 20231215 | 122900 | 18656811000 | 23750 | 23750 | 23750 | 23700 | 1834 |
| 374 | 20231215 | 122800 | 18613255700 | 23750 | 23750 | 23750 | 23700 | 1310 |
| 375 | 20231215 | 122700 | 18582164950 | 23750 | 23750 | 23750 | 23700 | 702 |
| 376 | 20231215 | 122600 | 18565492500 | 23700 | 23800 | 23800 | 23700 | 997 |
| 377 | 20231215 | 122500 | 18541818650 | 23750 | 23750 | 23800 | 23700 | 3796 |
| 378 | 20231215 | 122400 | 18451653850 | 23700 | 23750 | 23800 | 23700 | 13033 |
| 379 | 20231215 | 122300 | 18142131450 | 23750 | 23700 | 23750 | 23700 | 750 |
| 380 | 20231215 | 122200 | 18124320750 | 23750 | 23700 | 23750 | 23700 | 2099 |
| 381 | 20231215 | 122100 | 18074470050 | 23750 | 23700 | 23750 | 23700 | 1241 |
| 382 | 20231215 | 122000 | 18045017400 | 23750 | 23750 | 23750 | 23700 | 1668 |
| 383 | 20231215 | 121900 | 18005419150 | 23750 | 23700 | 23750 | 23700 | 674 |
| 384 | 20231215 | 121800 | 17989420400 | 23700 | 23700 | 23750 | 23700 | 3099 |
| 385 | 20231215 | 121700 | 17915879050 | 23750 | 23750 | 23750 | 23700 | 2826 |
| 386 | 20231215 | 121600 | 17848771400 | 23750 | 23700 | 23750 | 23700 | 1122 |
| 387 | 20231215 | 121500 | 17822134200 | 23750 | 23700 | 23750 | 23700 | 2166 |
| 388 | 20231215 | 121400 | 17770695450 | 23700 | 23750 | 23750 | 23700 | 3206 |
| 389 | 20231215 | 121300 | 17694553250 | 23750 | 23700 | 23750 | 23700 | 889 |
| 390 | 20231215 | 121200 | 17673442550 | 23700 | 23750 | 23750 | 23700 | 1076 |
| 391 | 20231215 | 121100 | 17647895900 | 23700 | 23750 | 23750 | 23700 | 2778 |
| 392 | 20231215 | 121000 | 17581950850 | 23700 | 23750 | 23750 | 23700 | 990 |
| 393 | 20231215 | 120900 | 17558447600 | 23750 | 23750 | 23750 | 23700 | 917 |
| 394 | 20231215 | 120800 | 17536677600 | 23750 | 23700 | 23750 | 23700 | 1258 |
| 395 | 20231215 | 120700 | 17506811250 | 23700 | 23750 | 23750 | 23700 | 3718 |
| 396 | 20231215 | 120600 | 17418539300 | 23750 | 23750 | 23750 | 23700 | 1387 |
| 397 | 20231215 | 120500 | 17385598850 | 23750 | 23750 | 23750 | 23700 | 1354 |
| 398 | 20231215 | 120400 | 17353441800 | 23750 | 23750 | 23750 | 23700 | 2844 |
| 399 | 20231215 | 120300 | 17285957350 | 23700 | 23750 | 23750 | 23700 | 1100 |
| 400 | 20231215 | 120200 | 17259845000 | 23750 | 23700 | 23750 | 23700 | 1514 |
| 401 | 20231215 | 120100 | 17223901000 | 23750 | 23750 | 23750 | 23700 | 1309 |
| 402 | 20231215 | 120000 | 17192831350 | 23750 | 23750 | 23750 | 23700 | 1665 |
| 403 | 20231215 | 115900 | 17153288700 | 23750 | 23750 | 23750 | 23700 | 1541 |
| 404 | 20231215 | 115800 | 17116701100 | 23750 | 23750 | 23750 | 23700 | 1659 |
| 405 | 20231215 | 115700 | 17077315500 | 23750 | 23700 | 23750 | 23700 | 996 |
| 406 | 20231215 | 115600 | 17053673400 | 23750 | 23700 | 23750 | 23700 | 2728 |
| 407 | 20231215 | 115500 | 16988908400 | 23750 | 23700 | 23750 | 23700 | 1451 |
| 408 | 20231215 | 115400 | 16954468450 | 23750 | 23700 | 23750 | 23700 | 2331 |
| 409 | 20231215 | 115300 | 16899113250 | 23750 | 23700 | 23750 | 23650 | 31516 |
| 410 | 20231215 | 115200 | 16152050300 | 23700 | 23650 | 23700 | 23650 | 1486 |
| 411 | 20231215 | 115100 | 16116834100 | 23650 | 23650 | 23700 | 23650 | 1659 |
| 412 | 20231215 | 115000 | 16077533300 | 23700 | 23700 | 23700 | 23650 | 940 |
| 413 | 20231215 | 114900 | 16055268100 | 23650 | 23700 | 23700 | 23650 | 3382 |
| 414 | 20231215 | 114800 | 15975131800 | 23700 | 23700 | 23700 | 23650 | 1804 |
| 415 | 20231215 | 114700 | 15932399000 | 23700 | 23700 | 23700 | 23650 | 1152 |
| 416 | 20231215 | 114600 | 15905100950 | 23650 | 23700 | 23700 | 23650 | 1344 |
| 417 | 20231215 | 114500 | 15873249600 | 23700 | 23700 | 23700 | 23650 | 2707 |
| 418 | 20231215 | 114400 | 15809103450 | 23700 | 23650 | 23700 | 23650 | 1507 |
| 419 | 20231215 | 114300 | 15773392600 | 23700 | 23650 | 23700 | 23650 | 4151 |
| 420 | 20231215 | 114200 | 15675077750 | 23700 | 23650 | 23700 | 23650 | 1874 |
| 421 | 20231215 | 114100 | 15630679000 | 23700 | 23700 | 23700 | 23650 | 3256 |
| 422 | 20231215 | 114000 | 15553554200 | 23700 | 23650 | 23700 | 23650 | 757 |
| 423 | 20231215 | 113900 | 15535622900 | 23650 | 23650 | 23700 | 23650 | 1266 |
| 424 | 20231215 | 113800 | 15505623250 | 23700 | 23700 | 23700 | 23650 | 5210 |
| 425 | 20231215 | 113700 | 15382148350 | 23700 | 23650 | 23700 | 23650 | 711 |
| 426 | 20231215 | 113600 | 15365301450 | 23650 | 23700 | 23700 | 23650 | 2200 |
| 427 | 20231215 | 113500 | 15313169350 | 23700 | 23650 | 23700 | 23650 | 1549 |
| 428 | 20231215 | 113400 | 15276469100 | 23650 | 23700 | 23700 | 23650 | 1991 |
| 429 | 20231215 | 113300 | 15229286200 | 23700 | 23700 | 23700 | 23650 | 1207 |
| 430 | 20231215 | 113200 | 15200682850 | 23700 | 23650 | 23700 | 23650 | 869 |
| 431 | 20231215 | 113100 | 15180103450 | 23700 | 23700 | 23700 | 23650 | 5506 |
| 432 | 20231215 | 113000 | 15049631550 | 23700 | 23700 | 23700 | 23650 | 799 |
| 433 | 20231215 | 112900 | 15030700150 | 23650 | 23700 | 23700 | 23650 | 1414 |
| 434 | 20231215 | 112800 | 14997191050 | 23650 | 23700 | 23700 | 23650 | 2100 |
| 435 | 20231215 | 112700 | 14947441450 | 23700 | 23700 | 23700 | 23650 | 1727 |
| 436 | 20231215 | 112600 | 14906521900 | 23650 | 23650 | 23700 | 23650 | 915 |
| 437 | 20231215 | 112500 | 14884844450 | 23700 | 23700 | 23700 | 23650 | 2351 |
| 438 | 20231215 | 112400 | 14829166700 | 23700 | 23700 | 23700 | 23650 | 578 |
| 439 | 20231215 | 112300 | 14815474700 | 23700 | 23650 | 23700 | 23650 | 2012 |
| 440 | 20231215 | 112200 | 14767798300 | 23700 | 23700 | 23700 | 23650 | 1436 |
| 441 | 20231215 | 112100 | 14733777800 | 23650 | 23650 | 23700 | 23600 | 1386 |
| 442 | 20231215 | 112000 | 14701001300 | 23650 | 23600 | 23650 | 23600 | 2218 |
| 443 | 20231215 | 111900 | 14648548200 | 23650 | 23650 | 23650 | 23600 | 1529 |
| 444 | 20231215 | 111800 | 14612388700 | 23600 | 23650 | 23650 | 23600 | 1104 |
| 445 | 20231215 | 111700 | 14586298050 | 23650 | 23650 | 23650 | 23650 | 1310 |
| 446 | 20231215 | 111600 | 14555316550 | 23650 | 23650 | 23650 | 23600 | 3332 |
| 447 | 20231215 | 111500 | 14476521400 | 23650 | 23650 | 23650 | 23600 | 757 |
| 448 | 20231215 | 111400 | 14458621600 | 23600 | 23600 | 23650 | 23600 | 2975 |
| 449 | 20231215 | 111300 | 14388306400 | 23600 | 23650 | 23650 | 23600 | 1081 |
| 450 | 20231215 | 111200 | 14362746900 | 23650 | 23600 | 23650 | 23600 | 1914 |
| 451 | 20231215 | 111100 | 14317488600 | 23600 | 23650 | 23650 | 23600 | 772 |
| 452 | 20231215 | 111000 | 14299247950 | 23650 | 23600 | 23650 | 23600 | 858 |
| 453 | 20231215 | 110900 | 14278959900 | 23600 | 23650 | 23650 | 23600 | 1626 |
| 454 | 20231215 | 110800 | 14240513100 | 23600 | 23600 | 23650 | 23600 | 2053 |
| 455 | 20231215 | 110700 | 14192022000 | 23650 | 23600 | 23650 | 23600 | 1827 |
| 456 | 20231215 | 110600 | 14148866750 | 23600 | 23650 | 23650 | 23550 | 2762 |
| 457 | 20231215 | 110500 | 14083680800 | 23600 | 23650 | 23650 | 23600 | 16994 |
| 458 | 20231215 | 110400 | 13682474850 | 23650 | 23650 | 23650 | 23600 | 716 |
| 459 | 20231215 | 110300 | 13665545650 | 23650 | 23650 | 23650 | 23600 | 1006 |
| 460 | 20231215 | 110200 | 13641763900 | 23650 | 23650 | 23650 | 23600 | 1419 |
| 461 | 20231215 | 110100 | 13608204600 | 23650 | 23600 | 23650 | 23600 | 708 |
| 462 | 20231215 | 110000 | 13591476550 | 23650 | 23650 | 23650 | 23600 | 1905 |
| 463 | 20231215 | 105900 | 13546428000 | 23650 | 23650 | 23700 | 23600 | 1737 |
| 464 | 20231215 | 105800 | 13505350650 | 23700 | 23700 | 23700 | 23600 | 1505 |
| 465 | 20231215 | 105700 | 13469714300 | 23700 | 23650 | 23700 | 23600 | 1783 |
| 466 | 20231215 | 105600 | 13427527300 | 23650 | 23650 | 23700 | 23600 | 3273 |
| 467 | 20231215 | 105500 | 13350111150 | 23650 | 23650 | 23700 | 23600 | 2840 |
| 468 | 20231215 | 105400 | 13282947300 | 23700 | 23700 | 23700 | 23650 | 3611 |
| 469 | 20231215 | 105300 | 13197488000 | 23700 | 23700 | 23700 | 23650 | 3164 |
| 470 | 20231215 | 105200 | 13122545500 | 23700 | 23650 | 23700 | 23650 | 1835 |
| 471 | 20231215 | 105100 | 13079090150 | 23700 | 23700 | 23700 | 23650 | 3333 |
| 472 | 20231215 | 105000 | 13000215050 | 23700 | 23700 | 23700 | 23650 | 1048 |
| 473 | 20231215 | 104900 | 12975383700 | 23700 | 23650 | 23700 | 23650 | 1466 |
| 474 | 20231215 | 104800 | 12940669150 | 23700 | 23700 | 23700 | 23650 | 2921 |
| 475 | 20231215 | 104700 | 12871475550 | 23700 | 23650 | 23700 | 23600 | 17725 |
| 476 | 20231215 | 104600 | 12452278150 | 23650 | 23650 | 23650 | 23600 | 8479 |
| 477 | 20231215 | 104500 | 12251764800 | 23650 | 23650 | 23650 | 23600 | 755 |
| 478 | 20231215 | 104400 | 12233927450 | 23650 | 23650 | 23650 | 23600 | 1975 |
| 479 | 20231215 | 104300 | 12187221000 | 23650 | 23650 | 23650 | 23600 | 1419 |
| 480 | 20231215 | 104200 | 12153663400 | 23600 | 23650 | 23650 | 23600 | 2666 |
| 481 | 20231215 | 104100 | 12090619700 | 23650 | 23650 | 23650 | 23600 | 1203 |
| 482 | 20231215 | 104000 | 12062173200 | 23650 | 23650 | 23650 | 23600 | 1623 |
| 483 | 20231215 | 103900 | 12023795500 | 23600 | 23650 | 23650 | 23600 | 2448 |
| 484 | 20231215 | 103800 | 11965959000 | 23600 | 23650 | 23650 | 23600 | 3046 |
| 485 | 20231215 | 103700 | 11893937450 | 23650 | 23650 | 23650 | 23600 | 2398 |
| 486 | 20231215 | 103600 | 11837281550 | 23650 | 23650 | 23650 | 23600 | 11610 |
| 487 | 20231215 | 103500 | 11562951550 | 23600 | 23600 | 23650 | 23600 | 35310 |
| 488 | 20231215 | 103400 | 10729588600 | 23600 | 23600 | 23600 | 23550 | 1089 |
| 489 | 20231215 | 103300 | 10703893250 | 23550 | 23600 | 23600 | 23550 | 2280 |
| 490 | 20231215 | 103200 | 10650106450 | 23600 | 23600 | 23600 | 23550 | 1476 |
| 491 | 20231215 | 103100 | 10615300350 | 23600 | 23600 | 23600 | 23550 | 1724 |
| 492 | 20231215 | 103000 | 10574615750 | 23600 | 23550 | 23600 | 23550 | 807 |
| 493 | 20231215 | 102900 | 10555575400 | 23600 | 23550 | 23600 | 23550 | 2558 |
| 494 | 20231215 | 102800 | 10495245250 | 23550 | 23600 | 23600 | 23550 | 1615 |
| 495 | 20231215 | 102700 | 10457144700 | 23550 | 23600 | 23600 | 23550 | 1334 |
| 496 | 20231215 | 102600 | 10425670400 | 23600 | 23550 | 23600 | 23550 | 3209 |
| 497 | 20231215 | 102500 | 10350042900 | 23550 | 23500 | 23600 | 23500 | 14058 |
| 498 | 20231215 | 102400 | 10018934950 | 23500 | 23500 | 23550 | 23500 | 2453 |
| 499 | 20231215 | 102300 | 9961169300 | 23550 | 23550 | 23550 | 23500 | 783 |
| 500 | 20231215 | 102200 | 9942735800 | 23550 | 23550 | 23600 | 23500 | 2213 |
| 501 | 20231215 | 102100 | 9890609900 | 23600 | 23550 | 23600 | 23500 | 2619 |
| 502 | 20231215 | 102000 | 9828921300 | 23550 | 23550 | 23550 | 23500 | 3485 |
| 503 | 20231215 | 101900 | 9746857200 | 23500 | 23550 | 23550 | 23500 | 1883 |
| 504 | 20231215 | 101800 | 9702521600 | 23500 | 23500 | 23550 | 23450 | 25256 |
| 505 | 20231215 | 101700 | 9108931600 | 23550 | 23500 | 23550 | 23500 | 1475 |
| 506 | 20231215 | 101600 | 9074199150 | 23500 | 23500 | 23550 | 23500 | 2464 |
| 507 | 20231215 | 101500 | 9016178500 | 23500 | 23500 | 23600 | 23500 | 7129 |
| 508 | 20231215 | 101400 | 8848286550 | 23500 | 23550 | 23600 | 23500 | 10740 |
| 509 | 20231215 | 101300 | 8595329700 | 23600 | 23600 | 23600 | 23550 | 3176 |
| 510 | 20231215 | 101200 | 8520473000 | 23550 | 23600 | 23600 | 23550 | 737 |
| 511 | 20231215 | 101100 | 8503093750 | 23600 | 23600 | 23600 | 23550 | 16418 |
| 512 | 20231215 | 101000 | 8115647450 | 23550 | 23500 | 23600 | 23450 | 122686 |
| 513 | 20231215 | 100900 | 5230990950 | 23500 | 23500 | 23500 | 23450 | 1519 |
| 514 | 20231215 | 100800 | 5195312900 | 23500 | 23450 | 23500 | 23450 | 2353 |
| 515 | 20231215 | 100700 | 5140118550 | 23450 | 23450 | 23500 | 23450 | 1613 |
| 516 | 20231215 | 100600 | 5102230250 | 23450 | 23500 | 23500 | 23450 | 247 |
| 517 | 20231215 | 100500 | 5096427150 | 23450 | 23500 | 23500 | 23450 | 875 |
| 518 | 20231215 | 100400 | 5075886050 | 23500 | 23500 | 23500 | 23450 | 1264 |
| 519 | 20231215 | 100300 | 5046213350 | 23500 | 23450 | 23500 | 23450 | 16988 |
| 520 | 20231215 | 100200 | 4647798550 | 23450 | 23400 | 23450 | 23400 | 538 |
| 521 | 20231215 | 100100 | 4635183000 | 23400 | 23450 | 23450 | 23400 | 1584 |
| 522 | 20231215 | 100000 | 4598052050 | 23450 | 23400 | 23450 | 23400 | 1318 |
| 523 | 20231215 | 095900 | 4567157750 | 23400 | 23400 | 23450 | 23400 | 708 |
| 524 | 20231215 | 095800 | 4550557100 | 23400 | 23400 | 23450 | 23400 | 1337 |
| 525 | 20231215 | 095700 | 4519242000 | 23400 | 23450 | 23450 | 23400 | 933 |
| 526 | 20231215 | 095600 | 4497400700 | 23450 | 23400 | 23450 | 23400 | 970 |
| 527 | 20231215 | 095500 | 4474655650 | 23400 | 23450 | 23450 | 23400 | 412 |
| 528 | 20231215 | 095400 | 4465010850 | 23400 | 23400 | 23450 | 23400 | 2331 |
| 529 | 20231215 | 095300 | 4410361900 | 23450 | 23450 | 23450 | 23400 | 1746 |
| 530 | 20231215 | 095200 | 4369470500 | 23450 | 23400 | 23450 | 23400 | 914 |
| 531 | 20231215 | 095100 | 4348043150 | 23400 | 23400 | 23450 | 23400 | 743 |
| 532 | 20231215 | 095000 | 4330639000 | 23450 | 23400 | 23450 | 23400 | 836 |
| 533 | 20231215 | 094900 | 4311060050 | 23400 | 23450 | 23450 | 23400 | 899 |
| 534 | 20231215 | 094800 | 4289981000 | 23450 | 23400 | 23450 | 23400 | 967 |
| 535 | 20231215 | 094700 | 4267337450 | 23400 | 23400 | 23450 | 23400 | 263 |
| 536 | 20231215 | 094600 | 4261172450 | 23450 | 23400 | 23450 | 23400 | 1179 |
| 537 | 20231215 | 094500 | 4233560850 | 23400 | 23450 | 23450 | 23400 | 2805 |
| 538 | 20231215 | 094400 | 4167820400 | 23450 | 23400 | 23450 | 23400 | 120 |
| 539 | 20231215 | 094300 | 4165007850 | 23450 | 23450 | 23450 | 23350 | 1333 |
| 540 | 20231215 | 094200 | 4133813300 | 23450 | 23450 | 23450 | 23400 | 1562 |
| 541 | 20231215 | 094100 | 4097242900 | 23450 | 23400 | 23450 | 23400 | 10189 |
| 542 | 20231215 | 094000 | 3858770500 | 23400 | 23450 | 23500 | 23400 | 2404 |
| 543 | 20231215 | 093900 | 3802376250 | 23450 | 23450 | 23500 | 23450 | 2358 |
| 544 | 20231215 | 093800 | 3747070000 | 23450 | 23450 | 23500 | 23450 | 1972 |
| 545 | 20231215 | 093700 | 3700789150 | 23450 | 23450 | 23500 | 23450 | 2783 |
| 546 | 20231215 | 093600 | 3635504100 | 23500 | 23450 | 23500 | 23450 | 24566 |
| 547 | 20231215 | 093500 | 3059232100 | 23450 | 23450 | 23450 | 23400 | 699 |
| 548 | 20231215 | 093400 | 3042846150 | 23450 | 23450 | 23450 | 23350 | 11845 |
| 549 | 20231215 | 093300 | 2765365700 | 23450 | 23400 | 23450 | 23350 | 2253 |
| 550 | 20231215 | 093200 | 2712657350 | 23400 | 23450 | 23450 | 23400 | 14637 |
| 551 | 20231215 | 093100 | 2370101650 | 23450 | 23450 | 23450 | 23400 | 1609 |
| 552 | 20231215 | 093000 | 2332389850 | 23450 | 23400 | 23450 | 23400 | 1738 |
| 553 | 20231215 | 092900 | 2291652900 | 23450 | 23450 | 23450 | 23400 | 142 |
| 554 | 20231215 | 092800 | 2288325400 | 23450 | 23450 | 23450 | 23400 | 2465 |
| 555 | 20231215 | 092700 | 2230613900 | 23400 | 23400 | 23450 | 23400 | 1227 |
| 556 | 20231215 | 092600 | 2201865000 | 23450 | 23450 | 23450 | 23400 | 4325 |
| 557 | 20231215 | 092500 | 2100629550 | 23450 | 23450 | 23450 | 23400 | 3023 |
| 558 | 20231215 | 092400 | 2029859750 | 23450 | 23450 | 23450 | 23400 | 700 |
| 559 | 20231215 | 092300 | 2013461400 | 23450 | 23450 | 23450 | 23400 | 1420 |
| 560 | 20231215 | 092200 | 1980174450 | 23450 | 23450 | 23450 | 23400 | 445 |
| 561 | 20231215 | 092100 | 1969746600 | 23450 | 23450 | 23450 | 23400 | 286 |
| 562 | 20231215 | 092000 | 1963045900 | 23450 | 23400 | 23450 | 23400 | 2049 |
| 563 | 20231215 | 091900 | 1915045000 | 23450 | 23400 | 23450 | 23400 | 2094 |
| 564 | 20231215 | 091800 | 1866020150 | 23450 | 23450 | 23450 | 23400 | 1286 |
| 565 | 20231215 | 091700 | 1835893950 | 23450 | 23400 | 23450 | 23400 | 9395 |
| 566 | 20231215 | 091600 | 1615971750 | 23450 | 23400 | 23450 | 23400 | 1282 |
| 567 | 20231215 | 091500 | 1585923950 | 23450 | 23450 | 23450 | 23400 | 4237 |
| 568 | 20231215 | 091400 | 1486716050 | 23400 | 23450 | 23450 | 23400 | 286 |
| 569 | 20231215 | 091300 | 1480012050 | 23450 | 23450 | 23450 | 23400 | 1715 |
| 570 | 20231215 | 091200 | 1439810400 | 23450 | 23450 | 23500 | 23400 | 8840 |
| 571 | 20231215 | 091100 | 1232477000 | 23500 | 23450 | 23500 | 23450 | 2233 |
| 572 | 20231215 | 091000 | 1180062400 | 23500 | 23400 | 23500 | 23400 | 6860 |
| 573 | 20231215 | 090900 | 1019148600 | 23450 | 23450 | 23450 | 23400 | 2629 |
| 574 | 20231215 | 090800 | 957498750 | 23450 | 23450 | 23450 | 23400 | 7292 |
| 575 | 20231215 | 090700 | 786517650 | 23400 | 23400 | 23450 | 23400 | 2201 |
| 576 | 20231215 | 090600 | 734959050 | 23450 | 23400 | 23450 | 23400 | 5362 |
| 577 | 20231215 | 090500 | 609451400 | 23400 | 23350 | 23400 | 23350 | 897 |
| 578 | 20231215 | 090400 | 588482800 | 23400 | 23400 | 23400 | 23350 | 474 |
| 579 | 20231215 | 090300 | 577393500 | 23400 | 23350 | 23400 | 23300 | 6266 |
| 580 | 20231215 | 090200 | 430961050 | 23400 | 23350 | 23450 | 23300 | 7966 |
| 581 | 20231215 | 090100 | 244579250 | 23300 | 23300 | 23350 | 23300 | 1706 |
| 582 | 20231215 | 090000 | 204783200 | 23300 | 23350 | 23400 | 23300 | 8725 |