31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 3 | 20231215 | 183100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20231215 | 183000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20231215 | 182900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20231215 | 182800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20231215 | 182700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20231215 | 182600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20231215 | 182500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20231215 | 182400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20231215 | 182300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20231215 | 182200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20231215 | 182100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20231215 | 182000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20231215 | 181900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20231215 | 181800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20231215 | 181700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20231215 | 181600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20231215 | 181500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20231215 | 181400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20231215 | 181300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20231215 | 181200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20231215 | 181100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20231215 | 181000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20231215 | 180900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20231215 | 180800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20231215 | 180700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20231215 | 180600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20231215 | 180500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20231215 | 180400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20231215 | 180300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20231215 | 180200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 33 | 20231215 | 180100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20231215 | 180000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20231215 | 175900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20231215 | 175800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20231215 | 175700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20231215 | 175600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20231215 | 175500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20231215 | 175400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20231215 | 175300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20231215 | 175200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20231215 | 175100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20231215 | 175000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20231215 | 174900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20231215 | 174800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20231215 | 174700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20231215 | 174600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20231215 | 174500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20231215 | 174400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20231215 | 174300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20231215 | 174200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20231215 | 174100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20231215 | 174000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20231215 | 173900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20231215 | 173800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20231215 | 173700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20231215 | 173600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20231215 | 173500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20231215 | 173400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20231215 | 173300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20231215 | 173200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 63 | 20231215 | 173100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20231215 | 173000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20231215 | 172900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20231215 | 172800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20231215 | 172700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20231215 | 172600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20231215 | 172500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20231215 | 172400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20231215 | 172300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20231215 | 172200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20231215 | 172100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20231215 | 172000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20231215 | 171900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20231215 | 171800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20231215 | 171700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20231215 | 171600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20231215 | 171500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20231215 | 171400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20231215 | 171300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20231215 | 171200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20231215 | 171100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20231215 | 171000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20231215 | 170900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20231215 | 170800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20231215 | 170700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20231215 | 170600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20231215 | 170500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20231215 | 170400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20231215 | 170300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20231215 | 170200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 93 | 20231215 | 170100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20231215 | 170000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20231215 | 165900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20231215 | 165800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20231215 | 165700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20231215 | 165600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20231215 | 165500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20231215 | 165400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20231215 | 165300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20231215 | 165200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20231215 | 165100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20231215 | 165000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20231215 | 164900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20231215 | 164800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20231215 | 164700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20231215 | 164600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20231215 | 164500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20231215 | 164400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20231215 | 164300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20231215 | 164200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20231215 | 164100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20231215 | 164000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20231215 | 163900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20231215 | 163800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20231215 | 163700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20231215 | 163600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20231215 | 163500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20231215 | 163400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20231215 | 163300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20231215 | 163200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 123 | 20231215 | 163100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20231215 | 163000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20231215 | 162900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20231215 | 162800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20231215 | 162700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20231215 | 162600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20231215 | 162500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20231215 | 162400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20231215 | 162300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20231215 | 162200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20231215 | 162100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20231215 | 162000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20231215 | 161900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20231215 | 161800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20231215 | 161700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20231215 | 161600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20231215 | 161500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20231215 | 161400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20231215 | 161300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20231215 | 161200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20231215 | 161100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20231215 | 161000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20231215 | 160900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20231215 | 160800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20231215 | 160700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20231215 | 160600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20231215 | 160500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20231215 | 160400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20231215 | 160300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20231215 | 160200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 153 | 20231215 | 160100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20231215 | 160000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20231215 | 155900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20231215 | 155800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20231215 | 155700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20231215 | 155600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20231215 | 155500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20231215 | 155400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20231215 | 155300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20231215 | 155200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20231215 | 155100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20231215 | 155000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20231215 | 154900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20231215 | 154800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20231215 | 154700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20231215 | 154600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20231215 | 154500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20231215 | 154400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20231215 | 154300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20231215 | 154200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20231215 | 154100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20231215 | 154000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20231215 | 153900 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20231215 | 153800 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20231215 | 153700 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20231215 | 153600 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20231215 | 153500 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20231215 | 153400 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20231215 | 153300 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20231215 | 153200 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 183 | 20231215 | 153100 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20231215 | 153000 | 15163781950 | 35950 | 35950 | 35950 | 35950 | 78590 |
| 185 | 20231215 | 152900 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20231215 | 152800 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20231215 | 152700 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20231215 | 152600 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20231215 | 152500 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20231215 | 152400 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20231215 | 152300 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20231215 | 152200 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20231215 | 152100 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20231215 | 152000 | 12338471450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20231215 | 151900 | 12338471450 | 35750 | 35750 | 35750 | 35700 | 3028 |
| 196 | 20231215 | 151800 | 12230361500 | 35700 | 35750 | 35750 | 35700 | 202 |
| 197 | 20231215 | 151700 | 12223146650 | 35700 | 35700 | 35750 | 35700 | 1058 |
| 198 | 20231215 | 151600 | 12185373050 | 35700 | 35700 | 35750 | 35700 | 331 |
| 199 | 20231215 | 151500 | 12173551500 | 35700 | 35750 | 35750 | 35700 | 522 |
| 200 | 20231215 | 151400 | 12154910250 | 35700 | 35750 | 35800 | 35700 | 646 |
| 201 | 20231215 | 151300 | 12131816250 | 35750 | 35800 | 35800 | 35750 | 748 |
| 202 | 20231215 | 151200 | 12105058650 | 35800 | 35750 | 35800 | 35700 | 599 |
| 203 | 20231215 | 151100 | 12083631650 | 35750 | 35750 | 35800 | 35700 | 889 |
| 204 | 20231215 | 151000 | 12051841150 | 35750 | 35800 | 35800 | 35700 | 665 |
| 205 | 20231215 | 150900 | 12028047000 | 35800 | 35800 | 35800 | 35750 | 887 |
| 206 | 20231215 | 150800 | 11996315950 | 35800 | 35750 | 35800 | 35750 | 647 |
| 207 | 20231215 | 150700 | 11973159500 | 35750 | 35800 | 35800 | 35700 | 627 |
| 208 | 20231215 | 150600 | 11950736150 | 35800 | 35800 | 35800 | 35750 | 605 |
| 209 | 20231215 | 150500 | 11929086800 | 35800 | 35750 | 35800 | 35700 | 1113 |
| 210 | 20231215 | 150400 | 11889286650 | 35750 | 35750 | 35800 | 35750 | 636 |
| 211 | 20231215 | 150300 | 11866529600 | 35800 | 35750 | 35800 | 35700 | 1172 |
| 212 | 20231215 | 150200 | 11824613550 | 35750 | 35750 | 35750 | 35700 | 1340 |
| 213 | 20231215 | 150100 | 11776718800 | 35750 | 35700 | 35750 | 35650 | 778 |
| 214 | 20231215 | 150000 | 11748934300 | 35750 | 35650 | 35750 | 35650 | 606 |
| 215 | 20231215 | 145900 | 11727285700 | 35650 | 35700 | 35750 | 35650 | 767 |
| 216 | 20231215 | 145800 | 11699921300 | 35700 | 35650 | 35750 | 35650 | 3256 |
| 217 | 20231215 | 145700 | 11583698950 | 35650 | 35650 | 35700 | 35650 | 757 |
| 218 | 20231215 | 145600 | 11556709750 | 35650 | 35650 | 35700 | 35650 | 884 |
| 219 | 20231215 | 145500 | 11525191900 | 35650 | 35650 | 35700 | 35650 | 3647 |
| 220 | 20231215 | 145400 | 11395166000 | 35700 | 35650 | 35700 | 35650 | 685 |
| 221 | 20231215 | 145300 | 11370733650 | 35650 | 35700 | 35700 | 35650 | 1220 |
| 222 | 20231215 | 145200 | 11327206050 | 35700 | 35650 | 35700 | 35650 | 1325 |
| 223 | 20231215 | 145100 | 11279941100 | 35650 | 35650 | 35700 | 35650 | 961 |
| 224 | 20231215 | 145000 | 11245675200 | 35700 | 35700 | 35700 | 35650 | 1020 |
| 225 | 20231215 | 144900 | 11209302700 | 35700 | 35650 | 35700 | 35650 | 1819 |
| 226 | 20231215 | 144800 | 11144449250 | 35650 | 35700 | 35700 | 35650 | 469 |
| 227 | 20231215 | 144700 | 11127722750 | 35650 | 35650 | 35700 | 35650 | 1146 |
| 228 | 20231215 | 144600 | 11086828500 | 35700 | 35700 | 35700 | 35650 | 725 |
| 229 | 20231215 | 144500 | 11060964450 | 35650 | 35650 | 35700 | 35650 | 1135 |
| 230 | 20231215 | 144400 | 11020472250 | 35700 | 35700 | 35700 | 35650 | 2980 |
| 231 | 20231215 | 144300 | 10914188100 | 35700 | 35750 | 35750 | 35650 | 1157 |
| 232 | 20231215 | 144200 | 10872902800 | 35700 | 35650 | 35750 | 35650 | 631 |
| 233 | 20231215 | 144100 | 10850381650 | 35700 | 35650 | 35700 | 35650 | 2267 |
| 234 | 20231215 | 144000 | 10769468500 | 35650 | 35700 | 35750 | 35650 | 1715 |
| 235 | 20231215 | 143900 | 10708255750 | 35700 | 35750 | 35750 | 35700 | 1399 |
| 236 | 20231215 | 143800 | 10658307200 | 35700 | 35700 | 35750 | 35700 | 865 |
| 237 | 20231215 | 143700 | 10627419800 | 35750 | 35700 | 35750 | 35700 | 743 |
| 238 | 20231215 | 143600 | 10600887200 | 35750 | 35700 | 35750 | 35650 | 3001 |
| 239 | 20231215 | 143500 | 10493750500 | 35650 | 35700 | 35700 | 35650 | 857 |
| 240 | 20231215 | 143400 | 10463186150 | 35700 | 35650 | 35700 | 35650 | 1302 |
| 241 | 20231215 | 143300 | 10416757350 | 35700 | 35650 | 35700 | 35650 | 1035 |
| 242 | 20231215 | 143200 | 10379846550 | 35650 | 35700 | 35700 | 35650 | 1098 |
| 243 | 20231215 | 143100 | 10340688250 | 35700 | 35700 | 35700 | 35650 | 762 |
| 244 | 20231215 | 143000 | 10313504650 | 35650 | 35700 | 35700 | 35650 | 715 |
| 245 | 20231215 | 142900 | 10288002950 | 35700 | 35650 | 35700 | 35650 | 937 |
| 246 | 20231215 | 142800 | 10254570250 | 35650 | 35700 | 35700 | 35650 | 1394 |
| 247 | 20231215 | 142700 | 10204826550 | 35700 | 35650 | 35700 | 35650 | 1425 |
| 248 | 20231215 | 142600 | 10153976000 | 35650 | 35700 | 35700 | 35650 | 1045 |
| 249 | 20231215 | 142500 | 10116710000 | 35700 | 35650 | 35700 | 35650 | 926 |
| 250 | 20231215 | 142400 | 10083683300 | 35700 | 35650 | 35700 | 35650 | 1313 |
| 251 | 20231215 | 142300 | 10036839700 | 35650 | 35650 | 35700 | 35650 | 1010 |
| 252 | 20231215 | 142200 | 10000822800 | 35650 | 35700 | 35700 | 35650 | 1372 |
| 253 | 20231215 | 142100 | 9951896450 | 35700 | 35650 | 35700 | 35650 | 1013 |
| 254 | 20231215 | 142000 | 9915771900 | 35650 | 35700 | 35750 | 35650 | 1755 |
| 255 | 20231215 | 141900 | 9853127350 | 35650 | 35650 | 35750 | 35650 | 1092 |
| 256 | 20231215 | 141800 | 9814160050 | 35650 | 35650 | 35700 | 35650 | 1208 |
| 257 | 20231215 | 141700 | 9771064550 | 35700 | 35700 | 35750 | 35650 | 2661 |
| 258 | 20231215 | 141600 | 9676073700 | 35700 | 35700 | 35750 | 35700 | 1051 |
| 259 | 20231215 | 141500 | 9638544500 | 35700 | 35700 | 35750 | 35700 | 884 |
| 260 | 20231215 | 141400 | 9606967850 | 35700 | 35700 | 35750 | 35700 | 992 |
| 261 | 20231215 | 141300 | 9571544200 | 35700 | 35700 | 35750 | 35700 | 880 |
| 262 | 20231215 | 141200 | 9540122300 | 35700 | 35700 | 35750 | 35700 | 999 |
| 263 | 20231215 | 141100 | 9504445950 | 35700 | 35700 | 35750 | 35700 | 903 |
| 264 | 20231215 | 141000 | 9472199950 | 35700 | 35700 | 35750 | 35700 | 875 |
| 265 | 20231215 | 140900 | 9440957250 | 35750 | 35700 | 35750 | 35700 | 672 |
| 266 | 20231215 | 140800 | 9416959000 | 35700 | 35700 | 35750 | 35700 | 1287 |
| 267 | 20231215 | 140700 | 9371007000 | 35700 | 35700 | 35750 | 35700 | 786 |
| 268 | 20231215 | 140600 | 9342940850 | 35700 | 35750 | 35750 | 35700 | 914 |
| 269 | 20231215 | 140500 | 9310309200 | 35700 | 35750 | 35750 | 35700 | 850 |
| 270 | 20231215 | 140400 | 9279960100 | 35700 | 35700 | 35750 | 35700 | 952 |
| 271 | 20231215 | 140300 | 9245968200 | 35700 | 35750 | 35750 | 35700 | 1003 |
| 272 | 20231215 | 140200 | 9210155600 | 35700 | 35800 | 35800 | 35700 | 1589 |
| 273 | 20231215 | 140100 | 9153359450 | 35750 | 35800 | 35800 | 35750 | 632 |
| 274 | 20231215 | 140000 | 9130759150 | 35750 | 35750 | 35800 | 35750 | 359 |
| 275 | 20231215 | 135900 | 9117923650 | 35750 | 35750 | 35800 | 35750 | 427 |
| 276 | 20231215 | 135800 | 9102657550 | 35750 | 35750 | 35800 | 35750 | 396 |
| 277 | 20231215 | 135700 | 9088500000 | 35750 | 35750 | 35800 | 35750 | 876 |
| 278 | 20231215 | 135600 | 9057180100 | 35800 | 35750 | 35800 | 35750 | 207 |
| 279 | 20231215 | 135500 | 9049779250 | 35750 | 35750 | 35800 | 35750 | 1277 |
| 280 | 20231215 | 135400 | 9004124700 | 35750 | 35750 | 35800 | 35750 | 456 |
| 281 | 20231215 | 135300 | 8987822050 | 35750 | 35750 | 35800 | 35750 | 429 |
| 282 | 20231215 | 135200 | 8972484600 | 35800 | 35750 | 35800 | 35750 | 131 |
| 283 | 20231215 | 135100 | 8967800800 | 35750 | 35750 | 35800 | 35750 | 554 |
| 284 | 20231215 | 135000 | 8947993800 | 35750 | 35750 | 35800 | 35700 | 497 |
| 285 | 20231215 | 134900 | 8930230200 | 35750 | 35700 | 35750 | 35700 | 690 |
| 286 | 20231215 | 134800 | 8905579450 | 35750 | 35700 | 35750 | 35700 | 466 |
| 287 | 20231215 | 134700 | 8888942000 | 35750 | 35700 | 35800 | 35700 | 386 |
| 288 | 20231215 | 134600 | 8875155550 | 35750 | 35750 | 35800 | 35700 | 3124 |
| 289 | 20231215 | 134500 | 8763545250 | 35800 | 35800 | 35800 | 35750 | 583 |
| 290 | 20231215 | 134400 | 8742702100 | 35800 | 35750 | 35800 | 35750 | 546 |
| 291 | 20231215 | 134300 | 8723173600 | 35750 | 35800 | 35800 | 35750 | 573 |
| 292 | 20231215 | 134200 | 8702676800 | 35800 | 35800 | 35850 | 35800 | 362 |
| 293 | 20231215 | 134100 | 8689717000 | 35800 | 35800 | 35800 | 35750 | 589 |
| 294 | 20231215 | 134000 | 8668651850 | 35800 | 35850 | 35850 | 35750 | 390 |
| 295 | 20231215 | 133900 | 8654703000 | 35800 | 35800 | 35850 | 35800 | 1081 |
| 296 | 20231215 | 133800 | 8616002950 | 35850 | 35800 | 35850 | 35800 | 397 |
| 297 | 20231215 | 133700 | 8601789850 | 35800 | 35850 | 35850 | 35800 | 442 |
| 298 | 20231215 | 133600 | 8585965850 | 35800 | 35800 | 35800 | 35750 | 1748 |
| 299 | 20231215 | 133500 | 8523391800 | 35800 | 35800 | 35800 | 35750 | 621 |
| 300 | 20231215 | 133400 | 8501161550 | 35750 | 35800 | 35850 | 35750 | 317 |
| 301 | 20231215 | 133300 | 8489825200 | 35800 | 35800 | 35850 | 35800 | 599 |
| 302 | 20231215 | 133200 | 8468380950 | 35800 | 35850 | 35850 | 35800 | 470 |
| 303 | 20231215 | 133100 | 8451552300 | 35800 | 35850 | 35850 | 35800 | 782 |
| 304 | 20231215 | 133000 | 8423549050 | 35850 | 35750 | 35850 | 35750 | 2290 |
| 305 | 20231215 | 132900 | 8341579550 | 35800 | 35800 | 35800 | 35750 | 445 |
| 306 | 20231215 | 132800 | 8325654650 | 35750 | 35800 | 35800 | 35750 | 258 |
| 307 | 20231215 | 132700 | 8316431000 | 35750 | 35750 | 35800 | 35750 | 135 |
| 308 | 20231215 | 132600 | 8311604600 | 35750 | 35800 | 35800 | 35750 | 162 |
| 309 | 20231215 | 132500 | 8305811650 | 35750 | 35750 | 35800 | 35750 | 208 |
| 310 | 20231215 | 132400 | 8298375450 | 35750 | 35800 | 35800 | 35750 | 413 |
| 311 | 20231215 | 132300 | 8283610650 | 35750 | 35800 | 35800 | 35750 | 166 |
| 312 | 20231215 | 132200 | 8277676050 | 35750 | 35750 | 35800 | 35750 | 144 |
| 313 | 20231215 | 132100 | 8272527800 | 35750 | 35750 | 35750 | 35700 | 1084 |
| 314 | 20231215 | 132000 | 8233780600 | 35700 | 35750 | 35750 | 35700 | 408 |
| 315 | 20231215 | 131900 | 8219209100 | 35700 | 35750 | 35800 | 35700 | 807 |
| 316 | 20231215 | 131800 | 8190358350 | 35750 | 35800 | 35800 | 35750 | 300 |
| 317 | 20231215 | 131700 | 8179633300 | 35750 | 35800 | 35800 | 35750 | 808 |
| 318 | 20231215 | 131600 | 8150747100 | 35750 | 35750 | 35800 | 35750 | 128 |
| 319 | 20231215 | 131500 | 8146170950 | 35750 | 35750 | 35800 | 35750 | 390 |
| 320 | 20231215 | 131400 | 8132228400 | 35750 | 35750 | 35750 | 35750 | 852 |
| 321 | 20231215 | 131300 | 8101769400 | 35750 | 35750 | 35750 | 35750 | 39 |
| 322 | 20231215 | 131200 | 8100375150 | 35750 | 35750 | 35750 | 35750 | 1430 |
| 323 | 20231215 | 131100 | 8049252650 | 35750 | 35800 | 35800 | 35750 | 256 |
| 324 | 20231215 | 131000 | 8040100500 | 35750 | 35750 | 35800 | 35750 | 30 |
| 325 | 20231215 | 130900 | 8039027900 | 35750 | 35750 | 35800 | 35750 | 270 |
| 326 | 20231215 | 130800 | 8029373800 | 35750 | 35750 | 35750 | 35750 | 326 |
| 327 | 20231215 | 130700 | 8017719300 | 35750 | 35750 | 35800 | 35750 | 279 |
| 328 | 20231215 | 130600 | 8007739900 | 35750 | 35800 | 35800 | 35750 | 382 |
| 329 | 20231215 | 130500 | 7994073400 | 35800 | 35800 | 35800 | 35800 | 461 |
| 330 | 20231215 | 130400 | 7977569600 | 35800 | 35800 | 35800 | 35800 | 277 |
| 331 | 20231215 | 130300 | 7967653000 | 35800 | 35700 | 35800 | 35700 | 472 |
| 332 | 20231215 | 130200 | 7950779100 | 35700 | 35750 | 35800 | 35700 | 1719 |
| 333 | 20231215 | 130100 | 7889290450 | 35750 | 35750 | 35800 | 35750 | 567 |
| 334 | 20231215 | 130000 | 7869017000 | 35700 | 35700 | 35750 | 35700 | 1371 |
| 335 | 20231215 | 125900 | 7820018400 | 35700 | 35700 | 35750 | 35700 | 519 |
| 336 | 20231215 | 125800 | 7801473550 | 35700 | 35700 | 35700 | 35700 | 357 |
| 337 | 20231215 | 125700 | 7788728650 | 35700 | 35700 | 35750 | 35700 | 556 |
| 338 | 20231215 | 125600 | 7768875800 | 35700 | 35700 | 35700 | 35700 | 318 |
| 339 | 20231215 | 125500 | 7757523200 | 35750 | 35700 | 35750 | 35700 | 383 |
| 340 | 20231215 | 125400 | 7743848800 | 35700 | 35700 | 35750 | 35700 | 434 |
| 341 | 20231215 | 125300 | 7728354750 | 35700 | 35650 | 35750 | 35650 | 999 |
| 342 | 20231215 | 125200 | 7692682450 | 35700 | 35750 | 35750 | 35700 | 545 |
| 343 | 20231215 | 125100 | 7673225850 | 35700 | 35700 | 35750 | 35700 | 641 |
| 344 | 20231215 | 125000 | 7650341900 | 35700 | 35750 | 35750 | 35700 | 324 |
| 345 | 20231215 | 124900 | 7638771950 | 35700 | 35700 | 35700 | 35700 | 511 |
| 346 | 20231215 | 124800 | 7620529250 | 35700 | 35700 | 35750 | 35700 | 442 |
| 347 | 20231215 | 124700 | 7604749550 | 35700 | 35650 | 35700 | 35650 | 272 |
| 348 | 20231215 | 124600 | 7595043100 | 35700 | 35700 | 35700 | 35650 | 1668 |
| 349 | 20231215 | 124500 | 7535517200 | 35650 | 35650 | 35700 | 35650 | 620 |
| 350 | 20231215 | 124400 | 7513413950 | 35650 | 35700 | 35750 | 35650 | 3301 |
| 351 | 20231215 | 124300 | 7395612100 | 35700 | 35700 | 35750 | 35700 | 392 |
| 352 | 20231215 | 124200 | 7381617150 | 35700 | 35750 | 35750 | 35700 | 460 |
| 353 | 20231215 | 124100 | 7365191700 | 35700 | 35700 | 35750 | 35700 | 359 |
| 354 | 20231215 | 124000 | 7352375100 | 35700 | 35750 | 35750 | 35700 | 417 |
| 355 | 20231215 | 123900 | 7337485350 | 35700 | 35750 | 35750 | 35700 | 1009 |
| 356 | 20231215 | 123800 | 7301456450 | 35750 | 35700 | 35750 | 35700 | 456 |
| 357 | 20231215 | 123700 | 7285177000 | 35700 | 35750 | 35750 | 35700 | 545 |
| 358 | 20231215 | 123600 | 7265714450 | 35700 | 35700 | 35750 | 35700 | 525 |
| 359 | 20231215 | 123500 | 7246969000 | 35700 | 35700 | 35750 | 35700 | 1925 |
| 360 | 20231215 | 123400 | 7178242800 | 35700 | 35750 | 35750 | 35700 | 525 |
| 361 | 20231215 | 123300 | 7159490000 | 35750 | 35750 | 35750 | 35750 | 369 |
| 362 | 20231215 | 123200 | 7146298250 | 35750 | 35700 | 35750 | 35700 | 716 |
| 363 | 20231215 | 123100 | 7120723600 | 35750 | 35700 | 35800 | 35700 | 685 |
| 364 | 20231215 | 123000 | 7096249300 | 35750 | 35750 | 35800 | 35750 | 302 |
| 365 | 20231215 | 122900 | 7085452750 | 35750 | 35750 | 35800 | 35700 | 500 |
| 366 | 20231215 | 122800 | 7067580300 | 35750 | 35750 | 35800 | 35750 | 1050 |
| 367 | 20231215 | 122700 | 7030039650 | 35750 | 35800 | 35800 | 35750 | 236 |
| 368 | 20231215 | 122600 | 7021597900 | 35750 | 35750 | 35800 | 35750 | 874 |
| 369 | 20231215 | 122500 | 6990352150 | 35750 | 35750 | 35800 | 35750 | 353 |
| 370 | 20231215 | 122400 | 6977731900 | 35750 | 35800 | 35800 | 35750 | 337 |
| 371 | 20231215 | 122300 | 6965679150 | 35750 | 35750 | 35800 | 35750 | 636 |
| 372 | 20231215 | 122200 | 6942930700 | 35750 | 35750 | 35750 | 35700 | 2662 |
| 373 | 20231215 | 122100 | 6847793450 | 35750 | 35750 | 35800 | 35750 | 4730 |
| 374 | 20231215 | 122000 | 6678694050 | 35750 | 35800 | 35800 | 35750 | 510 |
| 375 | 20231215 | 121900 | 6660456300 | 35800 | 35800 | 35800 | 35800 | 857 |
| 376 | 20231215 | 121800 | 6629775700 | 35800 | 35800 | 35850 | 35800 | 643 |
| 377 | 20231215 | 121700 | 6606752300 | 35800 | 35850 | 35850 | 35800 | 516 |
| 378 | 20231215 | 121600 | 6588275650 | 35850 | 35850 | 35850 | 35800 | 514 |
| 379 | 20231215 | 121500 | 6569873100 | 35800 | 35800 | 35850 | 35800 | 549 |
| 380 | 20231215 | 121400 | 6550216250 | 35800 | 35800 | 35850 | 35800 | 642 |
| 381 | 20231215 | 121300 | 6527224650 | 35850 | 35800 | 35850 | 35800 | 472 |
| 382 | 20231215 | 121200 | 6510321750 | 35800 | 35800 | 35850 | 35800 | 493 |
| 383 | 20231215 | 121100 | 6492667300 | 35800 | 35800 | 35850 | 35800 | 193 |
| 384 | 20231215 | 121000 | 6485754850 | 35800 | 35850 | 35850 | 35800 | 830 |
| 385 | 20231215 | 120900 | 6456035500 | 35800 | 35800 | 35850 | 35800 | 490 |
| 386 | 20231215 | 120800 | 6438490350 | 35850 | 35850 | 35850 | 35800 | 1287 |
| 387 | 20231215 | 120700 | 6392412550 | 35800 | 35800 | 35850 | 35800 | 1515 |
| 388 | 20231215 | 120600 | 6338173400 | 35800 | 35850 | 35850 | 35800 | 585 |
| 389 | 20231215 | 120500 | 6317225150 | 35800 | 35800 | 35850 | 35800 | 292 |
| 390 | 20231215 | 120400 | 6306769900 | 35800 | 35850 | 35850 | 35800 | 333 |
| 391 | 20231215 | 120300 | 6294847500 | 35800 | 35850 | 35850 | 35800 | 447 |
| 392 | 20231215 | 120200 | 6278838500 | 35850 | 35800 | 35850 | 35800 | 2279 |
| 393 | 20231215 | 120100 | 6197152550 | 35850 | 35850 | 35850 | 35800 | 297 |
| 394 | 20231215 | 120000 | 6186516550 | 35800 | 35850 | 35900 | 35800 | 476 |
| 395 | 20231215 | 115900 | 6169463700 | 35850 | 35900 | 35900 | 35850 | 566 |
| 396 | 20231215 | 115800 | 6149170550 | 35850 | 35850 | 35900 | 35850 | 427 |
| 397 | 20231215 | 115700 | 6133857600 | 35850 | 35850 | 35900 | 35850 | 402 |
| 398 | 20231215 | 115600 | 6119445500 | 35900 | 35850 | 35900 | 35850 | 472 |
| 399 | 20231215 | 115500 | 6102515450 | 35850 | 35850 | 35900 | 35850 | 463 |
| 400 | 20231215 | 115400 | 6085911400 | 35850 | 35900 | 35900 | 35850 | 332 |
| 401 | 20231215 | 115300 | 6074005900 | 35850 | 35850 | 35900 | 35850 | 306 |
| 402 | 20231215 | 115200 | 6063035050 | 35850 | 35850 | 35900 | 35850 | 431 |
| 403 | 20231215 | 115100 | 6047581300 | 35850 | 35900 | 35900 | 35850 | 523 |
| 404 | 20231215 | 115000 | 6028821050 | 35900 | 35850 | 35900 | 35850 | 362 |
| 405 | 20231215 | 114900 | 6015840900 | 35850 | 35850 | 35900 | 35850 | 525 |
| 406 | 20231215 | 114800 | 5997018550 | 35900 | 35850 | 35900 | 35800 | 1333 |
| 407 | 20231215 | 114700 | 5949232100 | 35850 | 35850 | 35850 | 35800 | 566 |
| 408 | 20231215 | 114600 | 5928957000 | 35850 | 35800 | 35850 | 35800 | 658 |
| 409 | 20231215 | 114500 | 5905391400 | 35850 | 35850 | 35850 | 35800 | 346 |
| 410 | 20231215 | 114400 | 5892998400 | 35850 | 35850 | 35850 | 35800 | 482 |
| 411 | 20231215 | 114300 | 5875733800 | 35850 | 35750 | 35850 | 35750 | 478 |
| 412 | 20231215 | 114200 | 5858621000 | 35800 | 35800 | 35800 | 35750 | 1442 |
| 413 | 20231215 | 114100 | 5807009350 | 35750 | 35750 | 35800 | 35750 | 585 |
| 414 | 20231215 | 114000 | 5786093250 | 35800 | 35750 | 35800 | 35750 | 526 |
| 415 | 20231215 | 113900 | 5767282250 | 35750 | 35750 | 35800 | 35750 | 833 |
| 416 | 20231215 | 113800 | 5737499600 | 35750 | 35800 | 35800 | 35750 | 445 |
| 417 | 20231215 | 113700 | 5721585850 | 35750 | 35800 | 35800 | 35750 | 1509 |
| 418 | 20231215 | 113600 | 5667572700 | 35800 | 35800 | 35800 | 35750 | 1148 |
| 419 | 20231215 | 113500 | 5626516950 | 35800 | 35800 | 35850 | 35750 | 1682 |
| 420 | 20231215 | 113400 | 5566322200 | 35850 | 35850 | 35850 | 35800 | 1797 |
| 421 | 20231215 | 113300 | 5501986250 | 35850 | 35850 | 35850 | 35800 | 1635 |
| 422 | 20231215 | 113200 | 5443446800 | 35800 | 35850 | 35850 | 35800 | 389 |
| 423 | 20231215 | 113100 | 5429519150 | 35850 | 35850 | 35850 | 35800 | 882 |
| 424 | 20231215 | 113000 | 5397940450 | 35850 | 35850 | 35850 | 35800 | 459 |
| 425 | 20231215 | 112900 | 5381502750 | 35800 | 35900 | 35900 | 35800 | 966 |
| 426 | 20231215 | 112800 | 5346887650 | 35900 | 35850 | 35900 | 35850 | 2760 |
| 427 | 20231215 | 112700 | 5247923650 | 35900 | 35900 | 35900 | 35850 | 811 |
| 428 | 20231215 | 112600 | 5218834100 | 35900 | 35850 | 35900 | 35850 | 594 |
| 429 | 20231215 | 112500 | 5197531750 | 35900 | 35900 | 35900 | 35850 | 302 |
| 430 | 20231215 | 112400 | 5186701050 | 35900 | 35950 | 35950 | 35850 | 4388 |
| 431 | 20231215 | 112300 | 5029285900 | 35900 | 35900 | 35950 | 35900 | 1303 |
| 432 | 20231215 | 112200 | 4982467050 | 35900 | 35900 | 35950 | 35900 | 438 |
| 433 | 20231215 | 112100 | 4966739700 | 35900 | 35900 | 35950 | 35850 | 1148 |
| 434 | 20231215 | 112000 | 4925527900 | 35900 | 35900 | 35950 | 35850 | 1539 |
| 435 | 20231215 | 111900 | 4870234800 | 35900 | 35950 | 35950 | 35900 | 468 |
| 436 | 20231215 | 111800 | 4853432650 | 35950 | 35900 | 35950 | 35850 | 1527 |
| 437 | 20231215 | 111700 | 4798558300 | 35850 | 35900 | 35950 | 35850 | 533 |
| 438 | 20231215 | 111600 | 4779437300 | 35900 | 35900 | 35900 | 35850 | 278 |
| 439 | 20231215 | 111500 | 4769470300 | 35900 | 35900 | 35950 | 35900 | 423 |
| 440 | 20231215 | 111400 | 4754283800 | 35950 | 35900 | 35950 | 35900 | 441 |
| 441 | 20231215 | 111300 | 4738445250 | 35950 | 35950 | 35950 | 35900 | 2068 |
| 442 | 20231215 | 111200 | 4664199100 | 35900 | 35900 | 35950 | 35900 | 213 |
| 443 | 20231215 | 111100 | 4656549850 | 35900 | 35950 | 35950 | 35900 | 175 |
| 444 | 20231215 | 111000 | 4650265500 | 35900 | 35900 | 35950 | 35900 | 366 |
| 445 | 20231215 | 110900 | 4637116600 | 35950 | 35900 | 35950 | 35900 | 270 |
| 446 | 20231215 | 110800 | 4627416200 | 35900 | 35950 | 36000 | 35900 | 288 |
| 447 | 20231215 | 110700 | 4617062700 | 36000 | 35900 | 36000 | 35900 | 434 |
| 448 | 20231215 | 110600 | 4601468350 | 35900 | 35900 | 35950 | 35900 | 254 |
| 449 | 20231215 | 110500 | 4592343150 | 35950 | 35900 | 35950 | 35900 | 431 |
| 450 | 20231215 | 110400 | 4576863600 | 35950 | 35950 | 35950 | 35900 | 571 |
| 451 | 20231215 | 110300 | 4556358700 | 35950 | 35900 | 36000 | 35900 | 1509 |
| 452 | 20231215 | 110200 | 4502103300 | 35900 | 36000 | 36000 | 35900 | 590 |
| 453 | 20231215 | 110100 | 4480904650 | 35900 | 35950 | 36000 | 35900 | 1708 |
| 454 | 20231215 | 110000 | 4419562850 | 35950 | 35950 | 35950 | 35900 | 693 |
| 455 | 20231215 | 105900 | 4394664450 | 35900 | 35900 | 35950 | 35900 | 182 |
| 456 | 20231215 | 105800 | 4388122250 | 35950 | 35950 | 36000 | 35900 | 139 |
| 457 | 20231215 | 105700 | 4383129000 | 35950 | 35950 | 36000 | 35950 | 1229 |
| 458 | 20231215 | 105600 | 4338905250 | 36000 | 35950 | 36000 | 35900 | 521 |
| 459 | 20231215 | 105500 | 4320170950 | 35900 | 35950 | 36000 | 35900 | 317 |
| 460 | 20231215 | 105400 | 4308779650 | 35950 | 35950 | 36000 | 35950 | 870 |
| 461 | 20231215 | 105300 | 4277502400 | 36000 | 35950 | 36000 | 35950 | 117 |
| 462 | 20231215 | 105200 | 4273295950 | 36000 | 35950 | 36000 | 35950 | 495 |
| 463 | 20231215 | 105100 | 4255495850 | 36000 | 36000 | 36000 | 35950 | 308 |
| 464 | 20231215 | 105000 | 4244420000 | 36000 | 35950 | 36000 | 35950 | 1267 |
| 465 | 20231215 | 104900 | 4198870450 | 35950 | 36000 | 36000 | 35950 | 266 |
| 466 | 20231215 | 104800 | 4189303200 | 36000 | 36000 | 36050 | 35950 | 472 |
| 467 | 20231215 | 104700 | 4172308400 | 36050 | 36000 | 36050 | 36000 | 580 |
| 468 | 20231215 | 104600 | 4151427650 | 36000 | 36050 | 36050 | 36000 | 36 |
| 469 | 20231215 | 104500 | 4150131400 | 36000 | 35950 | 36000 | 35950 | 1522 |
| 470 | 20231215 | 104400 | 4095342600 | 36000 | 36000 | 36000 | 35950 | 341 |
| 471 | 20231215 | 104300 | 4083075850 | 36000 | 36000 | 36000 | 35950 | 114 |
| 472 | 20231215 | 104200 | 4078973900 | 35950 | 35950 | 36000 | 35950 | 168 |
| 473 | 20231215 | 104100 | 4072933250 | 36000 | 35950 | 36050 | 35950 | 366 |
| 474 | 20231215 | 104000 | 4059756050 | 35950 | 36000 | 36050 | 35950 | 237 |
| 475 | 20231215 | 103900 | 4051224150 | 35950 | 35900 | 36050 | 35900 | 427 |
| 476 | 20231215 | 103800 | 4035876800 | 35950 | 36000 | 36050 | 35950 | 7541 |
| 477 | 20231215 | 103700 | 3764611350 | 36050 | 36000 | 36050 | 36000 | 296 |
| 478 | 20231215 | 103600 | 3753949300 | 36000 | 36000 | 36050 | 36000 | 482 |
| 479 | 20231215 | 103500 | 3736584500 | 36000 | 36050 | 36100 | 36000 | 2093 |
| 480 | 20231215 | 103400 | 3661131100 | 36100 | 36050 | 36100 | 36000 | 1118 |
| 481 | 20231215 | 103300 | 3620833100 | 36100 | 36000 | 36100 | 36000 | 2083 |
| 482 | 20231215 | 103200 | 3545741450 | 36050 | 36000 | 36050 | 36000 | 2858 |
| 483 | 20231215 | 103100 | 3442721200 | 36000 | 36000 | 36050 | 36000 | 207 |
| 484 | 20231215 | 103000 | 3435265850 | 36050 | 36050 | 36050 | 36000 | 2438 |
| 485 | 20231215 | 102900 | 3347382950 | 36000 | 36100 | 36100 | 36000 | 1635 |
| 486 | 20231215 | 102800 | 3288439500 | 36100 | 36050 | 36100 | 36050 | 348 |
| 487 | 20231215 | 102700 | 3275892250 | 36100 | 36050 | 36100 | 36050 | 323 |
| 488 | 20231215 | 102600 | 3264245750 | 36100 | 36100 | 36100 | 36050 | 318 |
| 489 | 20231215 | 102500 | 3252772850 | 36100 | 36050 | 36100 | 36050 | 229 |
| 490 | 20231215 | 102400 | 3244517150 | 36050 | 36100 | 36150 | 36050 | 885 |
| 491 | 20231215 | 102300 | 3212583750 | 36100 | 36150 | 36150 | 36100 | 598 |
| 492 | 20231215 | 102200 | 3190994200 | 36150 | 36100 | 36150 | 36100 | 910 |
| 493 | 20231215 | 102100 | 3158131300 | 36150 | 36100 | 36150 | 36050 | 3313 |
| 494 | 20231215 | 102000 | 3038524200 | 36100 | 36100 | 36100 | 36050 | 460 |
| 495 | 20231215 | 101900 | 3021921700 | 36050 | 36100 | 36100 | 36050 | 383 |
| 496 | 20231215 | 101800 | 3008102300 | 36050 | 36050 | 36100 | 36050 | 290 |
| 497 | 20231215 | 101700 | 2997646300 | 36050 | 36050 | 36100 | 36050 | 506 |
| 498 | 20231215 | 101600 | 2979402400 | 36050 | 36100 | 36100 | 36050 | 87 |
| 499 | 20231215 | 101500 | 2976265650 | 36050 | 36100 | 36100 | 36050 | 233 |
| 500 | 20231215 | 101400 | 2967865900 | 36050 | 36050 | 36100 | 36050 | 284 |
| 501 | 20231215 | 101300 | 2957627500 | 36100 | 36050 | 36100 | 36050 | 361 |
| 502 | 20231215 | 101200 | 2944606150 | 36050 | 36050 | 36100 | 36050 | 441 |
| 503 | 20231215 | 101100 | 2928695750 | 36050 | 36050 | 36100 | 36050 | 88 |
| 504 | 20231215 | 101000 | 2925522650 | 36050 | 36100 | 36100 | 36050 | 193 |
| 505 | 20231215 | 100900 | 2918563050 | 36050 | 36050 | 36100 | 36050 | 16 |
| 506 | 20231215 | 100800 | 2917986150 | 36050 | 36050 | 36100 | 36050 | 370 |
| 507 | 20231215 | 100700 | 2904646250 | 36100 | 36150 | 36150 | 36100 | 317 |
| 508 | 20231215 | 100600 | 2893202300 | 36100 | 36150 | 36150 | 36100 | 39 |
| 509 | 20231215 | 100500 | 2891792850 | 36100 | 36150 | 36150 | 36100 | 55 |
| 510 | 20231215 | 100400 | 2889807050 | 36100 | 36150 | 36150 | 36100 | 204 |
| 511 | 20231215 | 100300 | 2882441300 | 36150 | 36150 | 36200 | 36150 | 2025 |
| 512 | 20231215 | 100200 | 2809191100 | 36150 | 36150 | 36150 | 36100 | 1802 |
| 513 | 20231215 | 100100 | 2744049050 | 36150 | 36100 | 36150 | 36100 | 3195 |
| 514 | 20231215 | 100000 | 2628559250 | 36100 | 36100 | 36100 | 36050 | 4636 |
| 515 | 20231215 | 095900 | 2461199750 | 36100 | 36050 | 36100 | 36000 | 287 |
| 516 | 20231215 | 095800 | 2450858500 | 36050 | 36050 | 36100 | 36000 | 899 |
| 517 | 20231215 | 095700 | 2418446150 | 36050 | 36050 | 36100 | 36050 | 1322 |
| 518 | 20231215 | 095600 | 2370787150 | 36050 | 36000 | 36050 | 36000 | 3637 |
| 519 | 20231215 | 095500 | 2239687250 | 36050 | 36000 | 36050 | 36000 | 285 |
| 520 | 20231215 | 095400 | 2229424700 | 36000 | 36000 | 36050 | 36000 | 686 |
| 521 | 20231215 | 095300 | 2204728200 | 36000 | 36000 | 36050 | 36000 | 180 |
| 522 | 20231215 | 095200 | 2198247350 | 36000 | 36000 | 36050 | 36000 | 890 |
| 523 | 20231215 | 095100 | 2166206100 | 36000 | 36000 | 36000 | 36000 | 31 |
| 524 | 20231215 | 095000 | 2165090100 | 36000 | 36000 | 36050 | 36000 | 503 |
| 525 | 20231215 | 094900 | 2146981400 | 36000 | 36000 | 36000 | 36000 | 540 |
| 526 | 20231215 | 094800 | 2127541400 | 36050 | 36000 | 36050 | 36000 | 172 |
| 527 | 20231215 | 094700 | 2121348650 | 36000 | 36000 | 36050 | 36000 | 2817 |
| 528 | 20231215 | 094600 | 2019935900 | 36000 | 36050 | 36050 | 36000 | 502 |
| 529 | 20231215 | 094500 | 2001838850 | 36050 | 36050 | 36050 | 36000 | 119 |
| 530 | 20231215 | 094400 | 1997549100 | 36000 | 36050 | 36050 | 36000 | 3201 |
| 531 | 20231215 | 094300 | 1882284950 | 36050 | 36050 | 36050 | 36050 | 61 |
| 532 | 20231215 | 094200 | 1880085900 | 36100 | 36050 | 36100 | 36050 | 600 |
| 533 | 20231215 | 094100 | 1858450100 | 36050 | 36050 | 36050 | 36000 | 3290 |
| 534 | 20231215 | 094000 | 1739848100 | 36000 | 36050 | 36100 | 36000 | 197 |
| 535 | 20231215 | 093900 | 1732751750 | 36050 | 36050 | 36100 | 36050 | 560 |
| 536 | 20231215 | 093800 | 1712562900 | 36050 | 36050 | 36050 | 36050 | 124 |
| 537 | 20231215 | 093700 | 1708092700 | 36050 | 36050 | 36100 | 36050 | 548 |
| 538 | 20231215 | 093600 | 1688336000 | 36050 | 36100 | 36100 | 36050 | 357 |
| 539 | 20231215 | 093500 | 1675464800 | 36100 | 36050 | 36100 | 36050 | 640 |
| 540 | 20231215 | 093400 | 1652391900 | 36050 | 36050 | 36100 | 36050 | 1033 |
| 541 | 20231215 | 093300 | 1615148500 | 36050 | 36100 | 36100 | 36050 | 790 |
| 542 | 20231215 | 093200 | 1586666950 | 36100 | 36100 | 36100 | 36050 | 1088 |
| 543 | 20231215 | 093100 | 1547420350 | 36100 | 36050 | 36100 | 36050 | 1158 |
| 544 | 20231215 | 093000 | 1505668500 | 36050 | 36050 | 36050 | 36000 | 685 |
| 545 | 20231215 | 092900 | 1480979750 | 36050 | 36000 | 36050 | 35950 | 3576 |
| 546 | 20231215 | 092800 | 1352238400 | 36000 | 35950 | 36000 | 35950 | 225 |
| 547 | 20231215 | 092700 | 1344144100 | 36000 | 36000 | 36000 | 35950 | 305 |
| 548 | 20231215 | 092600 | 1333169300 | 35950 | 35950 | 35950 | 35950 | 825 |
| 549 | 20231215 | 092500 | 1303510550 | 35950 | 35950 | 36000 | 35950 | 1746 |
| 550 | 20231215 | 092400 | 1240740600 | 36000 | 35950 | 36000 | 35950 | 120 |
| 551 | 20231215 | 092300 | 1236426450 | 35950 | 35950 | 35950 | 35950 | 2888 |
| 552 | 20231215 | 092200 | 1132602850 | 35950 | 35900 | 35950 | 35900 | 180 |
| 553 | 20231215 | 092100 | 1126136850 | 35950 | 35950 | 35950 | 35950 | 39 |
| 554 | 20231215 | 092000 | 1124734800 | 35950 | 35950 | 35950 | 35900 | 303 |
| 555 | 20231215 | 091900 | 1113854950 | 35950 | 35900 | 35950 | 35850 | 1035 |
| 556 | 20231215 | 091800 | 1076676450 | 35900 | 35900 | 35900 | 35850 | 716 |
| 557 | 20231215 | 091700 | 1050975300 | 35850 | 35900 | 35900 | 35850 | 202 |
| 558 | 20231215 | 091600 | 1043724650 | 35850 | 35900 | 35900 | 35850 | 473 |
| 559 | 20231215 | 091500 | 1026746200 | 35900 | 35900 | 35900 | 35850 | 835 |
| 560 | 20231215 | 091400 | 996772450 | 35900 | 35850 | 35900 | 35850 | 263 |
| 561 | 20231215 | 091300 | 987337700 | 35850 | 35850 | 35850 | 35800 | 4422 |
| 562 | 20231215 | 091200 | 828865700 | 35850 | 35950 | 35950 | 35850 | 2794 |
| 563 | 20231215 | 091100 | 728557800 | 35950 | 35950 | 35950 | 35900 | 1880 |
| 564 | 20231215 | 091000 | 660973600 | 35950 | 35950 | 35950 | 35900 | 833 |
| 565 | 20231215 | 090900 | 631030250 | 35900 | 35950 | 35950 | 35900 | 905 |
| 566 | 20231215 | 090800 | 598500750 | 35900 | 35950 | 35950 | 35900 | 548 |
| 567 | 20231215 | 090700 | 578810650 | 35950 | 36000 | 36000 | 35900 | 933 |
| 568 | 20231215 | 090600 | 545274850 | 35950 | 36000 | 36000 | 35950 | 179 |
| 569 | 20231215 | 090500 | 538838750 | 36000 | 36000 | 36050 | 36000 | 1209 |
| 570 | 20231215 | 090400 | 495314500 | 36050 | 36100 | 36100 | 36050 | 1404 |
| 571 | 20231215 | 090300 | 444698150 | 36100 | 36100 | 36100 | 36050 | 790 |
| 572 | 20231215 | 090200 | 416182250 | 36100 | 36100 | 36150 | 36100 | 840 |
| 573 | 20231215 | 090100 | 385851750 | 36150 | 36100 | 36150 | 36050 | 4515 |
| 574 | 20231215 | 090000 | 222774200 | 36100 | 36150 | 36150 | 36050 | 6165 |