32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 3 | 20231215 | 190300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20231215 | 190200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20231215 | 190100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20231215 | 190000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20231215 | 185900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20231215 | 185800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20231215 | 185700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20231215 | 185600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20231215 | 185500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20231215 | 185400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20231215 | 185300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20231215 | 185200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20231215 | 185100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20231215 | 185000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20231215 | 184900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20231215 | 184800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20231215 | 184700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20231215 | 184600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20231215 | 184500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20231215 | 184400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20231215 | 184300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20231215 | 184200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20231215 | 184100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20231215 | 184000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20231215 | 183900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20231215 | 183800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20231215 | 183700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20231215 | 183600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20231215 | 183500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20231215 | 183400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 33 | 20231215 | 183300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20231215 | 183200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20231215 | 183100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20231215 | 183000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20231215 | 182900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20231215 | 182800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20231215 | 182700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20231215 | 182600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20231215 | 182500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20231215 | 182400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20231215 | 182300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20231215 | 182200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20231215 | 182100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20231215 | 182000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20231215 | 181900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20231215 | 181800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20231215 | 181700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20231215 | 181600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20231215 | 181500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20231215 | 181400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20231215 | 181300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20231215 | 181200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20231215 | 181100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20231215 | 181000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20231215 | 180900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20231215 | 180800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20231215 | 180700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20231215 | 180600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20231215 | 180500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20231215 | 180400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 63 | 20231215 | 180300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20231215 | 180200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20231215 | 180100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20231215 | 180000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20231215 | 175900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20231215 | 175800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20231215 | 175700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20231215 | 175600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20231215 | 175500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20231215 | 175400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20231215 | 175300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20231215 | 175200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20231215 | 175100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20231215 | 175000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20231215 | 174900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20231215 | 174800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20231215 | 174700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20231215 | 174600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20231215 | 174500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20231215 | 174400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20231215 | 174300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20231215 | 174200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20231215 | 174100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20231215 | 174000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20231215 | 173900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20231215 | 173800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20231215 | 173700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20231215 | 173600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20231215 | 173500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20231215 | 173400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 93 | 20231215 | 173300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20231215 | 173200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20231215 | 173100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20231215 | 173000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20231215 | 172900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20231215 | 172800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20231215 | 172700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20231215 | 172600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20231215 | 172500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20231215 | 172400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20231215 | 172300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20231215 | 172200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20231215 | 172100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20231215 | 172000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20231215 | 171900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20231215 | 171800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20231215 | 171700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20231215 | 171600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20231215 | 171500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20231215 | 171400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20231215 | 171300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20231215 | 171200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20231215 | 171100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20231215 | 171000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20231215 | 170900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20231215 | 170800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20231215 | 170700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20231215 | 170600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20231215 | 170500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20231215 | 170400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 123 | 20231215 | 170300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20231215 | 170200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20231215 | 170100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20231215 | 170000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20231215 | 165900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20231215 | 165800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20231215 | 165700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20231215 | 165600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20231215 | 165500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20231215 | 165400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20231215 | 165300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20231215 | 165200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20231215 | 165100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20231215 | 165000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20231215 | 164900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20231215 | 164800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20231215 | 164700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20231215 | 164600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20231215 | 164500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20231215 | 164400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20231215 | 164300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20231215 | 164200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20231215 | 164100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20231215 | 164000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20231215 | 163900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20231215 | 163800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20231215 | 163700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20231215 | 163600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20231215 | 163500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20231215 | 163400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 153 | 20231215 | 163300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20231215 | 163200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20231215 | 163100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20231215 | 163000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20231215 | 162900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20231215 | 162800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20231215 | 162700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20231215 | 162600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20231215 | 162500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20231215 | 162400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20231215 | 162300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20231215 | 162200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20231215 | 162100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20231215 | 162000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20231215 | 161900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20231215 | 161800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20231215 | 161700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20231215 | 161600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20231215 | 161500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20231215 | 161400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20231215 | 161300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20231215 | 161200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20231215 | 161100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20231215 | 161000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20231215 | 160900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20231215 | 160800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20231215 | 160700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20231215 | 160600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20231215 | 160500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20231215 | 160400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 183 | 20231215 | 160300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20231215 | 160200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20231215 | 160100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20231215 | 160000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20231215 | 155900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20231215 | 155800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20231215 | 155700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20231215 | 155600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20231215 | 155500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20231215 | 155400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20231215 | 155300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20231215 | 155200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20231215 | 155100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20231215 | 155000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20231215 | 154900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20231215 | 154800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20231215 | 154700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20231215 | 154600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20231215 | 154500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20231215 | 154400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20231215 | 154300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20231215 | 154200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20231215 | 154100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20231215 | 154000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20231215 | 153900 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20231215 | 153800 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20231215 | 153700 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20231215 | 153600 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20231215 | 153500 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20231215 | 153400 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 213 | 20231215 | 153300 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20231215 | 153200 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20231215 | 153100 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20231215 | 153000 | 13321466100 | 42100 | 42100 | 42100 | 42100 | 37109 |
| 217 | 20231215 | 152900 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20231215 | 152800 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20231215 | 152700 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20231215 | 152600 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20231215 | 152500 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20231215 | 152400 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20231215 | 152300 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20231215 | 152200 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20231215 | 152100 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20231215 | 152000 | 11759177200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20231215 | 151900 | 11759177200 | 42150 | 42150 | 42150 | 42050 | 1382 |
| 228 | 20231215 | 151800 | 11700976850 | 42100 | 42100 | 42100 | 42050 | 253 |
| 229 | 20231215 | 151700 | 11690325600 | 42100 | 42100 | 42100 | 42000 | 568 |
| 230 | 20231215 | 151600 | 11666425200 | 42000 | 42050 | 42100 | 42000 | 1535 |
| 231 | 20231215 | 151500 | 11601884400 | 42050 | 42050 | 42150 | 41950 | 1590 |
| 232 | 20231215 | 151400 | 11535013300 | 42000 | 42050 | 42150 | 41950 | 1188 |
| 233 | 20231215 | 151300 | 11485062200 | 42000 | 42050 | 42150 | 42000 | 1233 |
| 234 | 20231215 | 151200 | 11433210600 | 42000 | 42000 | 42050 | 41950 | 1451 |
| 235 | 20231215 | 151100 | 11372267000 | 42100 | 41950 | 42100 | 41950 | 1182 |
| 236 | 20231215 | 151000 | 11322612700 | 41950 | 42000 | 42050 | 41950 | 1847 |
| 237 | 20231215 | 150900 | 11245078550 | 42000 | 41950 | 42050 | 41950 | 1116 |
| 238 | 20231215 | 150800 | 11198211250 | 41950 | 41950 | 42150 | 41950 | 1369 |
| 239 | 20231215 | 150700 | 11140750000 | 42050 | 41950 | 42150 | 41900 | 1154 |
| 240 | 20231215 | 150600 | 11092302100 | 41950 | 41950 | 42000 | 41900 | 1667 |
| 241 | 20231215 | 150500 | 11022362500 | 42000 | 41900 | 42000 | 41900 | 1817 |
| 242 | 20231215 | 150400 | 10946144100 | 41900 | 41900 | 42050 | 41900 | 1488 |
| 243 | 20231215 | 150300 | 10883754150 | 41900 | 42050 | 42050 | 41900 | 1149 |
| 244 | 20231215 | 150200 | 10835535200 | 41950 | 41950 | 42050 | 41900 | 1386 |
| 245 | 20231215 | 150100 | 10777396650 | 41950 | 41950 | 42000 | 41900 | 1171 |
| 246 | 20231215 | 150000 | 10728271450 | 41950 | 42050 | 42050 | 41950 | 1478 |
| 247 | 20231215 | 145900 | 10666194650 | 42050 | 42150 | 42150 | 42000 | 1000 |
| 248 | 20231215 | 145800 | 10624179550 | 42050 | 42100 | 42150 | 42000 | 5344 |
| 249 | 20231215 | 145700 | 10399569400 | 42050 | 42100 | 42200 | 42050 | 1617 |
| 250 | 20231215 | 145600 | 10331477550 | 42050 | 42100 | 42200 | 42050 | 1462 |
| 251 | 20231215 | 145500 | 10269927950 | 42100 | 42050 | 42150 | 42050 | 1045 |
| 252 | 20231215 | 145400 | 10225934250 | 42100 | 42100 | 42150 | 42050 | 2579 |
| 253 | 20231215 | 145300 | 10117432700 | 42150 | 42100 | 42150 | 42050 | 688 |
| 254 | 20231215 | 145200 | 10088478400 | 42100 | 42100 | 42200 | 42050 | 1057 |
| 255 | 20231215 | 145100 | 10043980200 | 42100 | 42050 | 42150 | 42050 | 1014 |
| 256 | 20231215 | 145000 | 10001292350 | 42050 | 42150 | 42150 | 42050 | 1254 |
| 257 | 20231215 | 144900 | 9948532400 | 42100 | 42100 | 42150 | 42000 | 2689 |
| 258 | 20231215 | 144800 | 9835428350 | 42100 | 42050 | 42100 | 42050 | 873 |
| 259 | 20231215 | 144700 | 9798709350 | 42050 | 42100 | 42100 | 42000 | 1878 |
| 260 | 20231215 | 144600 | 9719738200 | 42100 | 42100 | 42150 | 42050 | 1004 |
| 261 | 20231215 | 144500 | 9677474250 | 42100 | 42150 | 42150 | 42050 | 1007 |
| 262 | 20231215 | 144400 | 9635102800 | 42100 | 42200 | 42200 | 42100 | 872 |
| 263 | 20231215 | 144300 | 9598374800 | 42200 | 42150 | 42200 | 42100 | 1106 |
| 264 | 20231215 | 144200 | 9551783550 | 42150 | 42150 | 42200 | 42100 | 1196 |
| 265 | 20231215 | 144100 | 9501375600 | 42200 | 42200 | 42250 | 42000 | 7299 |
| 266 | 20231215 | 144000 | 9194164150 | 42150 | 42200 | 42250 | 42150 | 2446 |
| 267 | 20231215 | 143900 | 9091005400 | 42200 | 42200 | 42250 | 42200 | 896 |
| 268 | 20231215 | 143800 | 9053177050 | 42250 | 42250 | 42250 | 42200 | 1709 |
| 269 | 20231215 | 143700 | 8980995100 | 42300 | 42250 | 42300 | 42200 | 911 |
| 270 | 20231215 | 143600 | 8942493700 | 42300 | 42250 | 42300 | 42250 | 546 |
| 271 | 20231215 | 143500 | 8919409750 | 42250 | 42250 | 42250 | 42200 | 488 |
| 272 | 20231215 | 143400 | 8898797550 | 42200 | 42300 | 42350 | 42200 | 920 |
| 273 | 20231215 | 143300 | 8859908750 | 42300 | 42250 | 42350 | 42250 | 539 |
| 274 | 20231215 | 143200 | 8837131450 | 42250 | 42200 | 42300 | 42200 | 555 |
| 275 | 20231215 | 143100 | 8813689650 | 42200 | 42200 | 42200 | 42200 | 439 |
| 276 | 20231215 | 143000 | 8795163850 | 42200 | 42300 | 42300 | 42200 | 563 |
| 277 | 20231215 | 142900 | 8771380650 | 42200 | 42250 | 42300 | 42200 | 291 |
| 278 | 20231215 | 142800 | 8759086950 | 42200 | 42250 | 42250 | 42200 | 934 |
| 279 | 20231215 | 142700 | 8719626350 | 42250 | 42200 | 42250 | 42200 | 624 |
| 280 | 20231215 | 142600 | 8693271150 | 42200 | 42300 | 42300 | 42200 | 378 |
| 281 | 20231215 | 142500 | 8677313900 | 42200 | 42200 | 42300 | 42200 | 583 |
| 282 | 20231215 | 142400 | 8652699650 | 42250 | 42300 | 42300 | 42200 | 1099 |
| 283 | 20231215 | 142300 | 8606278300 | 42250 | 42250 | 42300 | 42200 | 836 |
| 284 | 20231215 | 142200 | 8570949500 | 42250 | 42300 | 42300 | 42250 | 272 |
| 285 | 20231215 | 142100 | 8559456600 | 42250 | 42250 | 42300 | 42250 | 884 |
| 286 | 20231215 | 142000 | 8522107000 | 42250 | 42250 | 42300 | 42200 | 557 |
| 287 | 20231215 | 141900 | 8498574650 | 42300 | 42300 | 42350 | 42250 | 552 |
| 288 | 20231215 | 141800 | 8475237450 | 42350 | 42250 | 42350 | 42250 | 591 |
| 289 | 20231215 | 141700 | 8450249300 | 42300 | 42250 | 42300 | 42200 | 705 |
| 290 | 20231215 | 141600 | 8420453450 | 42300 | 42250 | 42350 | 42250 | 1351 |
| 291 | 20231215 | 141500 | 8363320550 | 42250 | 42250 | 42300 | 42250 | 429 |
| 292 | 20231215 | 141400 | 8345193200 | 42200 | 42200 | 42250 | 42200 | 833 |
| 293 | 20231215 | 141300 | 8310034700 | 42250 | 42200 | 42250 | 42200 | 334 |
| 294 | 20231215 | 141200 | 8295938650 | 42200 | 42250 | 42300 | 42200 | 389 |
| 295 | 20231215 | 141100 | 8279511050 | 42300 | 42250 | 42300 | 42200 | 1761 |
| 296 | 20231215 | 141000 | 8205150500 | 42250 | 42300 | 42350 | 42250 | 246 |
| 297 | 20231215 | 140900 | 8194745100 | 42350 | 42300 | 42350 | 42300 | 540 |
| 298 | 20231215 | 140800 | 8171902350 | 42350 | 42250 | 42350 | 42250 | 887 |
| 299 | 20231215 | 140700 | 8134406350 | 42300 | 42300 | 42300 | 42250 | 819 |
| 300 | 20231215 | 140600 | 8099790400 | 42300 | 42300 | 42300 | 42250 | 480 |
| 301 | 20231215 | 140500 | 8079490750 | 42250 | 42250 | 42300 | 42250 | 553 |
| 302 | 20231215 | 140400 | 8056115850 | 42250 | 42300 | 42300 | 42250 | 476 |
| 303 | 20231215 | 140300 | 8036003350 | 42250 | 42300 | 42300 | 42250 | 197 |
| 304 | 20231215 | 140200 | 8027674500 | 42350 | 42300 | 42350 | 42250 | 775 |
| 305 | 20231215 | 140100 | 7994913700 | 42300 | 42300 | 42300 | 42300 | 212 |
| 306 | 20231215 | 140000 | 7985946100 | 42300 | 42300 | 42350 | 42300 | 580 |
| 307 | 20231215 | 135900 | 7961409100 | 42300 | 42350 | 42350 | 42300 | 487 |
| 308 | 20231215 | 135800 | 7940808650 | 42300 | 42300 | 42300 | 42300 | 232 |
| 309 | 20231215 | 135700 | 7930995050 | 42300 | 42300 | 42400 | 42300 | 624 |
| 310 | 20231215 | 135600 | 7904594500 | 42350 | 42300 | 42400 | 42300 | 366 |
| 311 | 20231215 | 135500 | 7889102900 | 42300 | 42300 | 42350 | 42300 | 439 |
| 312 | 20231215 | 135400 | 7870523700 | 42300 | 42300 | 42300 | 42250 | 492 |
| 313 | 20231215 | 135300 | 7849721150 | 42300 | 42300 | 42350 | 42300 | 254 |
| 314 | 20231215 | 135200 | 7838975700 | 42300 | 42300 | 42350 | 42250 | 2137 |
| 315 | 20231215 | 135100 | 7748583600 | 42300 | 42300 | 42300 | 42250 | 489 |
| 316 | 20231215 | 135000 | 7727910250 | 42300 | 42350 | 42350 | 42300 | 464 |
| 317 | 20231215 | 134900 | 7708283000 | 42350 | 42300 | 42350 | 42250 | 287 |
| 318 | 20231215 | 134800 | 7696148850 | 42300 | 42300 | 42350 | 42250 | 581 |
| 319 | 20231215 | 134700 | 7671589250 | 42300 | 42300 | 42350 | 42250 | 551 |
| 320 | 20231215 | 134600 | 7648294850 | 42250 | 42350 | 42350 | 42250 | 256 |
| 321 | 20231215 | 134500 | 7637467500 | 42400 | 42400 | 42400 | 42300 | 803 |
| 322 | 20231215 | 134400 | 7603484700 | 42350 | 42350 | 42350 | 42350 | 285 |
| 323 | 20231215 | 134300 | 7591414950 | 42350 | 42400 | 42400 | 42350 | 354 |
| 324 | 20231215 | 134200 | 7576421950 | 42400 | 42450 | 42450 | 42400 | 627 |
| 325 | 20231215 | 134100 | 7549826000 | 42400 | 42450 | 42450 | 42400 | 368 |
| 326 | 20231215 | 134000 | 7534217000 | 42550 | 42450 | 42550 | 42400 | 268 |
| 327 | 20231215 | 133900 | 7522843600 | 42450 | 42350 | 42500 | 42350 | 1126 |
| 328 | 20231215 | 133800 | 7475071050 | 42400 | 42450 | 42450 | 42350 | 383 |
| 329 | 20231215 | 133700 | 7458830400 | 42350 | 42400 | 42450 | 42350 | 947 |
| 330 | 20231215 | 133600 | 7418644950 | 42400 | 42400 | 42400 | 42350 | 1023 |
| 331 | 20231215 | 133500 | 7375293650 | 42400 | 42350 | 42400 | 42350 | 290 |
| 332 | 20231215 | 133400 | 7363010800 | 42350 | 42350 | 42400 | 42300 | 595 |
| 333 | 20231215 | 133300 | 7337815500 | 42350 | 42350 | 42450 | 42350 | 686 |
| 334 | 20231215 | 133200 | 7308735100 | 42350 | 42350 | 42400 | 42350 | 331 |
| 335 | 20231215 | 133100 | 7294716900 | 42400 | 42400 | 42400 | 42300 | 638 |
| 336 | 20231215 | 133000 | 7267684550 | 42450 | 42400 | 42450 | 42250 | 940 |
| 337 | 20231215 | 132900 | 7227914650 | 42450 | 42350 | 42450 | 42250 | 742 |
| 338 | 20231215 | 132800 | 7196510000 | 42400 | 42350 | 42450 | 42300 | 588 |
| 339 | 20231215 | 132700 | 7171600350 | 42350 | 42350 | 42350 | 42300 | 389 |
| 340 | 20231215 | 132600 | 7155133850 | 42350 | 42350 | 42350 | 42200 | 1367 |
| 341 | 20231215 | 132500 | 7097341750 | 42350 | 42300 | 42350 | 42300 | 698 |
| 342 | 20231215 | 132400 | 7067798200 | 42300 | 42350 | 42450 | 42300 | 651 |
| 343 | 20231215 | 132300 | 7040200350 | 42450 | 42300 | 42450 | 42300 | 562 |
| 344 | 20231215 | 132200 | 7016369350 | 42300 | 42300 | 42350 | 42250 | 1055 |
| 345 | 20231215 | 132100 | 6971753450 | 42300 | 42300 | 42350 | 42300 | 323 |
| 346 | 20231215 | 132000 | 6958090500 | 42300 | 42350 | 42350 | 42250 | 682 |
| 347 | 20231215 | 131900 | 6929258150 | 42300 | 42300 | 42350 | 42300 | 698 |
| 348 | 20231215 | 131800 | 6899731350 | 42250 | 42350 | 42350 | 42250 | 913 |
| 349 | 20231215 | 131700 | 6861142700 | 42300 | 42300 | 42350 | 42300 | 635 |
| 350 | 20231215 | 131600 | 6834282100 | 42300 | 42350 | 42400 | 42300 | 518 |
| 351 | 20231215 | 131500 | 6812363600 | 42350 | 42250 | 42350 | 42250 | 1001 |
| 352 | 20231215 | 131400 | 6770003700 | 42250 | 42300 | 42300 | 42250 | 1871 |
| 353 | 20231215 | 131300 | 6690920250 | 42300 | 42300 | 42300 | 42300 | 498 |
| 354 | 20231215 | 131200 | 6669854850 | 42300 | 42350 | 42400 | 42300 | 352 |
| 355 | 20231215 | 131100 | 6654959300 | 42300 | 42350 | 42350 | 42300 | 343 |
| 356 | 20231215 | 131000 | 6640442150 | 42400 | 42300 | 42400 | 42300 | 757 |
| 357 | 20231215 | 130900 | 6608415500 | 42350 | 42300 | 42350 | 42300 | 168 |
| 358 | 20231215 | 130800 | 6601308350 | 42350 | 42350 | 42400 | 42300 | 331 |
| 359 | 20231215 | 130700 | 6587297450 | 42300 | 42400 | 42400 | 42300 | 629 |
| 360 | 20231215 | 130600 | 6560670000 | 42400 | 42400 | 42450 | 42300 | 441 |
| 361 | 20231215 | 130500 | 6541992750 | 42350 | 42350 | 42400 | 42350 | 751 |
| 362 | 20231215 | 130400 | 6510187750 | 42400 | 42350 | 42450 | 42350 | 303 |
| 363 | 20231215 | 130300 | 6497347600 | 42350 | 42350 | 42400 | 42350 | 479 |
| 364 | 20231215 | 130200 | 6477061100 | 42350 | 42300 | 42400 | 42300 | 532 |
| 365 | 20231215 | 130100 | 6454546300 | 42350 | 42400 | 42450 | 42350 | 378 |
| 366 | 20231215 | 130000 | 6438532000 | 42400 | 42350 | 42450 | 42350 | 826 |
| 367 | 20231215 | 125900 | 6403534000 | 42350 | 42350 | 42400 | 42350 | 424 |
| 368 | 20231215 | 125800 | 6385572150 | 42400 | 42350 | 42400 | 42350 | 461 |
| 369 | 20231215 | 125700 | 6366047750 | 42350 | 42400 | 42450 | 42350 | 280 |
| 370 | 20231215 | 125600 | 6354178300 | 42350 | 42400 | 42400 | 42350 | 585 |
| 371 | 20231215 | 125500 | 6329398200 | 42350 | 42400 | 42450 | 42350 | 491 |
| 372 | 20231215 | 125400 | 6308588350 | 42400 | 42400 | 42400 | 42400 | 222 |
| 373 | 20231215 | 125300 | 6299175550 | 42350 | 42450 | 42500 | 42350 | 917 |
| 374 | 20231215 | 125200 | 6260267350 | 42400 | 42400 | 42450 | 42350 | 373 |
| 375 | 20231215 | 125100 | 6244454900 | 42350 | 42400 | 42400 | 42350 | 610 |
| 376 | 20231215 | 125000 | 6218609150 | 42450 | 42550 | 42550 | 42450 | 466 |
| 377 | 20231215 | 124900 | 6198822850 | 42500 | 42450 | 42500 | 42400 | 437 |
| 378 | 20231215 | 124800 | 6180264650 | 42450 | 42450 | 42450 | 42400 | 420 |
| 379 | 20231215 | 124700 | 6162440600 | 42450 | 42500 | 42500 | 42450 | 570 |
| 380 | 20231215 | 124600 | 6138240600 | 42450 | 42500 | 42500 | 42400 | 467 |
| 381 | 20231215 | 124500 | 6118420150 | 42500 | 42350 | 42500 | 42350 | 393 |
| 382 | 20231215 | 124400 | 6101746500 | 42400 | 42450 | 42450 | 42400 | 761 |
| 383 | 20231215 | 124300 | 6069471800 | 42450 | 42450 | 42450 | 42400 | 291 |
| 384 | 20231215 | 124200 | 6057127600 | 42450 | 42450 | 42500 | 42400 | 368 |
| 385 | 20231215 | 124100 | 6041510250 | 42450 | 42400 | 42500 | 42400 | 1042 |
| 386 | 20231215 | 124000 | 5997307100 | 42400 | 42500 | 42500 | 42400 | 210 |
| 387 | 20231215 | 123900 | 5988388200 | 42500 | 42400 | 42500 | 42400 | 856 |
| 388 | 20231215 | 123800 | 5952076250 | 42450 | 42500 | 42500 | 42400 | 204 |
| 389 | 20231215 | 123700 | 5943421200 | 42400 | 42450 | 42450 | 42400 | 717 |
| 390 | 20231215 | 123600 | 5913003750 | 42500 | 42500 | 42500 | 42450 | 553 |
| 391 | 20231215 | 123500 | 5889526100 | 42500 | 42350 | 42550 | 42350 | 564 |
| 392 | 20231215 | 123400 | 5865554350 | 42350 | 42450 | 42450 | 42350 | 525 |
| 393 | 20231215 | 123300 | 5843293800 | 42450 | 42450 | 42450 | 42400 | 553 |
| 394 | 20231215 | 123200 | 5819842150 | 42450 | 42400 | 42450 | 42400 | 471 |
| 395 | 20231215 | 123100 | 5799857000 | 42450 | 42450 | 42450 | 42400 | 375 |
| 396 | 20231215 | 123000 | 5783952100 | 42400 | 42400 | 42450 | 42400 | 503 |
| 397 | 20231215 | 122900 | 5762620600 | 42400 | 42400 | 42650 | 42400 | 624 |
| 398 | 20231215 | 122800 | 5736096450 | 42450 | 42500 | 42500 | 42400 | 252 |
| 399 | 20231215 | 122700 | 5725401350 | 42500 | 42450 | 42550 | 42400 | 1192 |
| 400 | 20231215 | 122600 | 5674802900 | 42450 | 42450 | 42450 | 42400 | 443 |
| 401 | 20231215 | 122500 | 5656010100 | 42450 | 42450 | 42450 | 42400 | 208 |
| 402 | 20231215 | 122400 | 5647190100 | 42400 | 42400 | 42500 | 42400 | 634 |
| 403 | 20231215 | 122300 | 5620284700 | 42450 | 42400 | 42450 | 42350 | 418 |
| 404 | 20231215 | 122200 | 5602565800 | 42400 | 42400 | 42450 | 42350 | 552 |
| 405 | 20231215 | 122100 | 5579167200 | 42400 | 42400 | 42400 | 42350 | 494 |
| 406 | 20231215 | 122000 | 5558237650 | 42400 | 42450 | 42500 | 42400 | 447 |
| 407 | 20231215 | 121900 | 5539276750 | 42450 | 42350 | 42500 | 42350 | 560 |
| 408 | 20231215 | 121800 | 5515517300 | 42350 | 42350 | 42400 | 42350 | 751 |
| 409 | 20231215 | 121700 | 5483706300 | 42350 | 42400 | 42400 | 42350 | 340 |
| 410 | 20231215 | 121600 | 5469304800 | 42350 | 42400 | 42450 | 42350 | 523 |
| 411 | 20231215 | 121500 | 5447137850 | 42350 | 42450 | 42450 | 42350 | 643 |
| 412 | 20231215 | 121400 | 5419877150 | 42450 | 42400 | 42500 | 42400 | 459 |
| 413 | 20231215 | 121300 | 5400397900 | 42400 | 42450 | 42450 | 42350 | 780 |
| 414 | 20231215 | 121200 | 5367329900 | 42450 | 42450 | 42450 | 42400 | 328 |
| 415 | 20231215 | 121100 | 5353409300 | 42450 | 42400 | 42500 | 42400 | 443 |
| 416 | 20231215 | 121000 | 5334612050 | 42400 | 42400 | 42450 | 42350 | 1048 |
| 417 | 20231215 | 120900 | 5290192350 | 42400 | 42400 | 42450 | 42400 | 275 |
| 418 | 20231215 | 120800 | 5278531100 | 42350 | 42400 | 42450 | 42350 | 505 |
| 419 | 20231215 | 120700 | 5257126600 | 42400 | 42400 | 42400 | 42400 | 585 |
| 420 | 20231215 | 120600 | 5232322600 | 42400 | 42400 | 42400 | 42350 | 790 |
| 421 | 20231215 | 120500 | 5198842750 | 42400 | 42450 | 42450 | 42400 | 195 |
| 422 | 20231215 | 120400 | 5190573450 | 42350 | 42400 | 42450 | 42350 | 812 |
| 423 | 20231215 | 120300 | 5156158400 | 42350 | 42350 | 42350 | 42350 | 486 |
| 424 | 20231215 | 120200 | 5135576300 | 42400 | 42350 | 42400 | 42350 | 312 |
| 425 | 20231215 | 120100 | 5122363000 | 42400 | 42450 | 42450 | 42350 | 451 |
| 426 | 20231215 | 120000 | 5103260700 | 42350 | 42400 | 42450 | 42350 | 621 |
| 427 | 20231215 | 115900 | 5076950400 | 42400 | 42350 | 42400 | 42350 | 491 |
| 428 | 20231215 | 115800 | 5056143050 | 42350 | 42400 | 42500 | 42350 | 805 |
| 429 | 20231215 | 115700 | 5022018350 | 42450 | 42350 | 42450 | 42350 | 317 |
| 430 | 20231215 | 115600 | 5008579800 | 42350 | 42400 | 42450 | 42350 | 438 |
| 431 | 20231215 | 115500 | 4990011900 | 42350 | 42400 | 42400 | 42350 | 479 |
| 432 | 20231215 | 115400 | 4969718600 | 42350 | 42300 | 42450 | 42300 | 1452 |
| 433 | 20231215 | 115300 | 4908188450 | 42300 | 42350 | 42400 | 42300 | 322 |
| 434 | 20231215 | 115200 | 4894550050 | 42350 | 42350 | 42350 | 42300 | 991 |
| 435 | 20231215 | 115100 | 4852609200 | 42350 | 42400 | 42400 | 42350 | 411 |
| 436 | 20231215 | 115000 | 4835193700 | 42350 | 42400 | 42400 | 42350 | 323 |
| 437 | 20231215 | 114900 | 4821507250 | 42300 | 42350 | 42400 | 42300 | 1031 |
| 438 | 20231215 | 114800 | 4777844850 | 42350 | 42400 | 42400 | 42300 | 383 |
| 439 | 20231215 | 114700 | 4761627400 | 42400 | 42350 | 42400 | 42300 | 763 |
| 440 | 20231215 | 114600 | 4729335600 | 42350 | 42350 | 42400 | 42300 | 486 |
| 441 | 20231215 | 114500 | 4708768450 | 42350 | 42350 | 42400 | 42300 | 308 |
| 442 | 20231215 | 114400 | 4695731800 | 42300 | 42350 | 42450 | 42300 | 1329 |
| 443 | 20231215 | 114300 | 4639445450 | 42350 | 42350 | 42350 | 42350 | 398 |
| 444 | 20231215 | 114200 | 4622590150 | 42400 | 42350 | 42400 | 42300 | 1004 |
| 445 | 20231215 | 114100 | 4580080700 | 42350 | 42400 | 42450 | 42350 | 308 |
| 446 | 20231215 | 114000 | 4567028550 | 42300 | 42350 | 42400 | 42300 | 837 |
| 447 | 20231215 | 113900 | 4531602150 | 42300 | 42400 | 42400 | 42300 | 508 |
| 448 | 20231215 | 113800 | 4510082300 | 42350 | 42400 | 42400 | 42350 | 708 |
| 449 | 20231215 | 113700 | 4480090300 | 42400 | 42400 | 42450 | 42350 | 754 |
| 450 | 20231215 | 113600 | 4448117700 | 42400 | 42400 | 42450 | 42350 | 484 |
| 451 | 20231215 | 113500 | 4427596750 | 42400 | 42400 | 42450 | 42350 | 1201 |
| 452 | 20231215 | 113400 | 4376695950 | 42450 | 42450 | 42450 | 42400 | 427 |
| 453 | 20231215 | 113300 | 4358578600 | 42450 | 42350 | 42450 | 42350 | 660 |
| 454 | 20231215 | 113200 | 4330596650 | 42350 | 42400 | 42400 | 42350 | 698 |
| 455 | 20231215 | 113100 | 4301036150 | 42400 | 42350 | 42450 | 42350 | 1047 |
| 456 | 20231215 | 113000 | 4256646400 | 42350 | 42350 | 42400 | 42300 | 792 |
| 457 | 20231215 | 112900 | 4223106950 | 42300 | 42350 | 42350 | 42300 | 776 |
| 458 | 20231215 | 112800 | 4190257150 | 42300 | 42350 | 42500 | 42300 | 904 |
| 459 | 20231215 | 112700 | 4151957250 | 42400 | 42400 | 42400 | 42350 | 759 |
| 460 | 20231215 | 112600 | 4119794950 | 42450 | 42400 | 42450 | 42350 | 539 |
| 461 | 20231215 | 112500 | 4096936400 | 42400 | 42400 | 42450 | 42400 | 894 |
| 462 | 20231215 | 112400 | 4059030700 | 42450 | 42500 | 42500 | 42450 | 563 |
| 463 | 20231215 | 112300 | 4035124250 | 42550 | 42500 | 42550 | 42450 | 480 |
| 464 | 20231215 | 112200 | 4014740750 | 42550 | 42500 | 42550 | 42450 | 348 |
| 465 | 20231215 | 112100 | 3999962500 | 42450 | 42500 | 42550 | 42450 | 1040 |
| 466 | 20231215 | 112000 | 3955788850 | 42450 | 42550 | 42550 | 42450 | 256 |
| 467 | 20231215 | 111900 | 3944906350 | 42550 | 42600 | 42600 | 42500 | 266 |
| 468 | 20231215 | 111800 | 3933596850 | 42550 | 42550 | 42600 | 42500 | 838 |
| 469 | 20231215 | 111700 | 3897956900 | 42550 | 42550 | 42600 | 42550 | 173 |
| 470 | 20231215 | 111600 | 3890588650 | 42550 | 42600 | 42650 | 42500 | 775 |
| 471 | 20231215 | 111500 | 3857614050 | 42600 | 42600 | 42600 | 42550 | 540 |
| 472 | 20231215 | 111400 | 3834630200 | 42600 | 42600 | 42600 | 42550 | 319 |
| 473 | 20231215 | 111300 | 3821040850 | 42550 | 42550 | 42600 | 42550 | 602 |
| 474 | 20231215 | 111200 | 3795419600 | 42550 | 42600 | 42600 | 42500 | 352 |
| 475 | 20231215 | 111100 | 3780449250 | 42600 | 42550 | 42650 | 42550 | 639 |
| 476 | 20231215 | 111000 | 3753231600 | 42550 | 42550 | 42650 | 42550 | 660 |
| 477 | 20231215 | 110900 | 3725128050 | 42550 | 42600 | 42650 | 42550 | 689 |
| 478 | 20231215 | 110800 | 3695786550 | 42600 | 42550 | 42650 | 42550 | 516 |
| 479 | 20231215 | 110700 | 3673807350 | 42600 | 42550 | 42600 | 42550 | 157 |
| 480 | 20231215 | 110600 | 3667126750 | 42550 | 42550 | 42600 | 42500 | 870 |
| 481 | 20231215 | 110500 | 3630118300 | 42600 | 42600 | 42600 | 42550 | 314 |
| 482 | 20231215 | 110400 | 3616755750 | 42600 | 42600 | 42600 | 42550 | 352 |
| 483 | 20231215 | 110300 | 3601773350 | 42600 | 42650 | 42650 | 42550 | 580 |
| 484 | 20231215 | 110200 | 3577077650 | 42600 | 42700 | 42700 | 42550 | 406 |
| 485 | 20231215 | 110100 | 3559785850 | 42650 | 42600 | 42650 | 42600 | 559 |
| 486 | 20231215 | 110000 | 3535964250 | 42600 | 42600 | 42650 | 42550 | 765 |
| 487 | 20231215 | 105900 | 3503393100 | 42550 | 42700 | 42700 | 42550 | 555 |
| 488 | 20231215 | 105800 | 3479762500 | 42650 | 42650 | 42700 | 42600 | 688 |
| 489 | 20231215 | 105700 | 3450447600 | 42650 | 42650 | 42700 | 42600 | 546 |
| 490 | 20231215 | 105600 | 3427168900 | 42700 | 42600 | 42700 | 42600 | 335 |
| 491 | 20231215 | 105500 | 3412884450 | 42650 | 42700 | 42700 | 42600 | 586 |
| 492 | 20231215 | 105400 | 3387893250 | 42700 | 42700 | 42750 | 42700 | 467 |
| 493 | 20231215 | 105300 | 3367950200 | 42700 | 42700 | 42750 | 42650 | 387 |
| 494 | 20231215 | 105200 | 3351432050 | 42700 | 42750 | 42750 | 42650 | 765 |
| 495 | 20231215 | 105100 | 3318789150 | 42750 | 42700 | 42750 | 42700 | 324 |
| 496 | 20231215 | 105000 | 3304952050 | 42700 | 42700 | 42700 | 42650 | 639 |
| 497 | 20231215 | 104900 | 3277690500 | 42700 | 42750 | 42750 | 42700 | 518 |
| 498 | 20231215 | 104800 | 3255564600 | 42800 | 42700 | 42800 | 42700 | 755 |
| 499 | 20231215 | 104700 | 3223298150 | 42700 | 42800 | 42800 | 42700 | 549 |
| 500 | 20231215 | 104600 | 3199841950 | 42750 | 42800 | 42850 | 42750 | 768 |
| 501 | 20231215 | 104500 | 3166993050 | 42850 | 42800 | 42850 | 42750 | 577 |
| 502 | 20231215 | 104400 | 3142313050 | 42800 | 42750 | 42800 | 42700 | 443 |
| 503 | 20231215 | 104300 | 3123376300 | 42750 | 42750 | 42800 | 42700 | 840 |
| 504 | 20231215 | 104200 | 3087467650 | 42750 | 42850 | 42850 | 42750 | 408 |
| 505 | 20231215 | 104100 | 3070023150 | 42750 | 42800 | 42800 | 42750 | 517 |
| 506 | 20231215 | 104000 | 3047900800 | 42800 | 42850 | 42900 | 42750 | 847 |
| 507 | 20231215 | 103900 | 3011644800 | 42850 | 42900 | 42900 | 42800 | 559 |
| 508 | 20231215 | 103800 | 2987695100 | 42900 | 42900 | 42900 | 42850 | 449 |
| 509 | 20231215 | 103700 | 2968455050 | 42850 | 42950 | 42950 | 42850 | 1480 |
| 510 | 20231215 | 103600 | 2904949900 | 42950 | 43000 | 43000 | 42900 | 861 |
| 511 | 20231215 | 103500 | 2867974750 | 43000 | 43050 | 43050 | 42950 | 357 |
| 512 | 20231215 | 103400 | 2852626300 | 43000 | 43050 | 43050 | 43000 | 560 |
| 513 | 20231215 | 103300 | 2828545900 | 43050 | 43000 | 43050 | 43000 | 405 |
| 514 | 20231215 | 103200 | 2811130700 | 43050 | 43000 | 43050 | 43000 | 623 |
| 515 | 20231215 | 103100 | 2784338200 | 43000 | 43050 | 43050 | 43000 | 330 |
| 516 | 20231215 | 103000 | 2770146700 | 43050 | 43000 | 43100 | 43000 | 301 |
| 517 | 20231215 | 102900 | 2757192450 | 43050 | 43100 | 43150 | 43050 | 349 |
| 518 | 20231215 | 102800 | 2742154650 | 43100 | 43150 | 43150 | 43100 | 74 |
| 519 | 20231215 | 102700 | 2738961850 | 43150 | 43100 | 43150 | 43100 | 195 |
| 520 | 20231215 | 102600 | 2730552150 | 43100 | 43200 | 43250 | 43100 | 505 |
| 521 | 20231215 | 102500 | 2708780800 | 43200 | 43250 | 43250 | 43200 | 27 |
| 522 | 20231215 | 102400 | 2707613100 | 43250 | 43300 | 43300 | 43100 | 538 |
| 523 | 20231215 | 102300 | 2684366550 | 43300 | 43300 | 43300 | 43250 | 303 |
| 524 | 20231215 | 102200 | 2671259800 | 43300 | 43300 | 43300 | 43250 | 125 |
| 525 | 20231215 | 102100 | 2665847350 | 43350 | 43350 | 43350 | 43250 | 352 |
| 526 | 20231215 | 102000 | 2650602100 | 43350 | 43350 | 43350 | 43300 | 53 |
| 527 | 20231215 | 101900 | 2648304650 | 43400 | 43400 | 43400 | 43350 | 308 |
| 528 | 20231215 | 101800 | 2634951150 | 43400 | 43300 | 43400 | 43300 | 244 |
| 529 | 20231215 | 101700 | 2624367250 | 43300 | 43400 | 43400 | 43300 | 321 |
| 530 | 20231215 | 101600 | 2610447400 | 43400 | 43400 | 43400 | 43300 | 348 |
| 531 | 20231215 | 101500 | 2595359800 | 43400 | 43250 | 43400 | 43250 | 235 |
| 532 | 20231215 | 101400 | 2585178550 | 43300 | 43300 | 43300 | 43250 | 32 |
| 533 | 20231215 | 101300 | 2583793200 | 43300 | 43250 | 43300 | 43250 | 92 |
| 534 | 20231215 | 101200 | 2579810000 | 43250 | 43200 | 43300 | 43150 | 402 |
| 535 | 20231215 | 101100 | 2562432700 | 43150 | 43100 | 43200 | 43100 | 510 |
| 536 | 20231215 | 101000 | 2540445750 | 43100 | 43000 | 43100 | 43000 | 154 |
| 537 | 20231215 | 100900 | 2533821800 | 43000 | 43000 | 43050 | 42950 | 580 |
| 538 | 20231215 | 100800 | 2508893650 | 43000 | 43050 | 43050 | 43000 | 533 |
| 539 | 20231215 | 100700 | 2485974350 | 43050 | 43050 | 43050 | 43000 | 812 |
| 540 | 20231215 | 100600 | 2451050350 | 43100 | 43100 | 43150 | 43050 | 479 |
| 541 | 20231215 | 100500 | 2430423750 | 43100 | 43100 | 43100 | 43050 | 401 |
| 542 | 20231215 | 100400 | 2413155250 | 43150 | 43150 | 43150 | 43050 | 474 |
| 543 | 20231215 | 100300 | 2392737150 | 43150 | 43050 | 43150 | 43050 | 650 |
| 544 | 20231215 | 100200 | 2364740600 | 43050 | 43150 | 43150 | 43050 | 460 |
| 545 | 20231215 | 100100 | 2344906150 | 43150 | 43300 | 43300 | 43150 | 371 |
| 546 | 20231215 | 100000 | 2328889700 | 43300 | 43250 | 43350 | 43150 | 982 |
| 547 | 20231215 | 095900 | 2286422200 | 43200 | 43200 | 43250 | 43200 | 467 |
| 548 | 20231215 | 095800 | 2266247750 | 43200 | 43200 | 43250 | 43200 | 204 |
| 549 | 20231215 | 095700 | 2257433500 | 43250 | 43200 | 43250 | 43150 | 582 |
| 550 | 20231215 | 095600 | 2232299500 | 43200 | 43250 | 43250 | 43150 | 469 |
| 551 | 20231215 | 095500 | 2212028750 | 43300 | 43400 | 43450 | 43300 | 265 |
| 552 | 20231215 | 095400 | 2200533700 | 43450 | 43500 | 43500 | 43350 | 1047 |
| 553 | 20231215 | 095300 | 2155008050 | 43500 | 43450 | 43500 | 43400 | 1130 |
| 554 | 20231215 | 095200 | 2105898900 | 43450 | 43400 | 43450 | 43400 | 365 |
| 555 | 20231215 | 095100 | 2090048500 | 43400 | 43400 | 43400 | 43350 | 837 |
| 556 | 20231215 | 095000 | 2053746300 | 43400 | 43350 | 43400 | 43350 | 521 |
| 557 | 20231215 | 094900 | 2031144450 | 43350 | 43350 | 43350 | 43300 | 388 |
| 558 | 20231215 | 094800 | 2014329400 | 43300 | 43250 | 43300 | 43200 | 404 |
| 559 | 20231215 | 094700 | 1996853100 | 43300 | 43350 | 43350 | 43250 | 369 |
| 560 | 20231215 | 094600 | 1980877850 | 43350 | 43300 | 43350 | 43250 | 1367 |
| 561 | 20231215 | 094500 | 1921646650 | 43300 | 43200 | 43300 | 43200 | 1047 |
| 562 | 20231215 | 094400 | 1876365250 | 43200 | 43200 | 43250 | 43200 | 89 |
| 563 | 20231215 | 094300 | 1872516300 | 43250 | 43200 | 43250 | 43150 | 194 |
| 564 | 20231215 | 094200 | 1864129950 | 43200 | 43150 | 43250 | 43150 | 966 |
| 565 | 20231215 | 094100 | 1822397250 | 43150 | 43150 | 43200 | 43100 | 384 |
| 566 | 20231215 | 094000 | 1805829600 | 43050 | 43150 | 43150 | 43050 | 548 |
| 567 | 20231215 | 093900 | 1782204300 | 43150 | 43050 | 43150 | 43000 | 1017 |
| 568 | 20231215 | 093800 | 1738371900 | 43000 | 42950 | 43000 | 42900 | 418 |
| 569 | 20231215 | 093700 | 1720406900 | 43000 | 43000 | 43000 | 42950 | 401 |
| 570 | 20231215 | 093600 | 1703168600 | 43000 | 43050 | 43050 | 43000 | 63 |
| 571 | 20231215 | 093500 | 1700458100 | 43050 | 43100 | 43100 | 43050 | 163 |
| 572 | 20231215 | 093400 | 1693439400 | 43050 | 43000 | 43050 | 43000 | 67 |
| 573 | 20231215 | 093300 | 1690555950 | 43000 | 42950 | 43050 | 42950 | 1010 |
| 574 | 20231215 | 093200 | 1647138700 | 42850 | 42900 | 42950 | 42850 | 1296 |
| 575 | 20231215 | 093100 | 1591586850 | 42900 | 42850 | 42900 | 42850 | 813 |
| 576 | 20231215 | 093000 | 1556716850 | 42850 | 42900 | 42900 | 42850 | 749 |
| 577 | 20231215 | 092900 | 1524607800 | 42950 | 42950 | 42950 | 42950 | 404 |
| 578 | 20231215 | 092800 | 1507256000 | 42950 | 42950 | 43000 | 42950 | 161 |
| 579 | 20231215 | 092700 | 1500338550 | 42950 | 42950 | 42950 | 42950 | 59 |
| 580 | 20231215 | 092600 | 1497804500 | 42950 | 42900 | 42950 | 42900 | 797 |
| 581 | 20231215 | 092500 | 1463586550 | 42950 | 43000 | 43000 | 42900 | 688 |
| 582 | 20231215 | 092400 | 1434036700 | 42950 | 43100 | 43100 | 42950 | 1225 |
| 583 | 20231215 | 092300 | 1381335800 | 43150 | 43150 | 43200 | 43100 | 1046 |
| 584 | 20231215 | 092200 | 1336200900 | 43150 | 43150 | 43200 | 43050 | 362 |
| 585 | 20231215 | 092100 | 1320594750 | 43100 | 43200 | 43200 | 43100 | 756 |
| 586 | 20231215 | 092000 | 1287973300 | 43250 | 43100 | 43250 | 43100 | 2486 |
| 587 | 20231215 | 091900 | 1180689650 | 43100 | 43100 | 43150 | 43100 | 400 |
| 588 | 20231215 | 091800 | 1163446000 | 43100 | 43100 | 43100 | 43100 | 531 |
| 589 | 20231215 | 091700 | 1140559900 | 43100 | 43100 | 43150 | 43000 | 863 |
| 590 | 20231215 | 091600 | 1103385050 | 43100 | 43100 | 43200 | 43100 | 342 |
| 591 | 20231215 | 091500 | 1088635350 | 43100 | 43200 | 43200 | 43100 | 1440 |
| 592 | 20231215 | 091400 | 1026472450 | 43200 | 43250 | 43300 | 43150 | 3780 |
| 593 | 20231215 | 091300 | 863289000 | 43250 | 43150 | 43300 | 43150 | 1338 |
| 594 | 20231215 | 091200 | 805445550 | 43150 | 43150 | 43200 | 43150 | 1155 |
| 595 | 20231215 | 091100 | 755558350 | 43150 | 43050 | 43200 | 43050 | 3407 |
| 596 | 20231215 | 091000 | 608482300 | 43100 | 42950 | 43100 | 42850 | 767 |
| 597 | 20231215 | 090900 | 575468700 | 43000 | 42850 | 43000 | 42850 | 394 |
| 598 | 20231215 | 090800 | 558575600 | 43000 | 43050 | 43050 | 42900 | 537 |
| 599 | 20231215 | 090700 | 535480050 | 43050 | 43100 | 43100 | 43000 | 2309 |
| 600 | 20231215 | 090600 | 436038300 | 43100 | 43100 | 43150 | 43000 | 732 |
| 601 | 20231215 | 090500 | 404491750 | 43150 | 42900 | 43150 | 42800 | 2497 |
| 602 | 20231215 | 090400 | 297303050 | 42900 | 42700 | 42950 | 42700 | 1509 |
| 603 | 20231215 | 090300 | 232703150 | 42700 | 42700 | 42700 | 42600 | 1331 |
| 604 | 20231215 | 090200 | 175881000 | 42750 | 42900 | 42900 | 42700 | 908 |
| 605 | 20231215 | 090100 | 136970550 | 42900 | 42800 | 42950 | 42750 | 2523 |
| 606 | 20231215 | 090000 | 28795400 | 42700 | 42650 | 42700 | 42600 | 675 |