31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 3 | 20231215 | 183300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20231215 | 183200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20231215 | 183100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20231215 | 183000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20231215 | 182900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20231215 | 182800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20231215 | 182700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20231215 | 182600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20231215 | 182500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20231215 | 182400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20231215 | 182300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20231215 | 182200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20231215 | 182100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20231215 | 182000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20231215 | 181900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20231215 | 181800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20231215 | 181700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20231215 | 181600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20231215 | 181500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20231215 | 181400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20231215 | 181300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20231215 | 181200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20231215 | 181100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20231215 | 181000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20231215 | 180900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20231215 | 180800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20231215 | 180700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20231215 | 180600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20231215 | 180500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20231215 | 180400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 33 | 20231215 | 180300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20231215 | 180200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20231215 | 180100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20231215 | 180000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20231215 | 175900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20231215 | 175800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20231215 | 175700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20231215 | 175600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20231215 | 175500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20231215 | 175400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20231215 | 175300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20231215 | 175200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20231215 | 175100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20231215 | 175000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20231215 | 174900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20231215 | 174800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20231215 | 174700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20231215 | 174600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20231215 | 174500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20231215 | 174400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20231215 | 174300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20231215 | 174200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20231215 | 174100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20231215 | 174000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20231215 | 173900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20231215 | 173800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20231215 | 173700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20231215 | 173600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20231215 | 173500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20231215 | 173400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 63 | 20231215 | 173300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20231215 | 173200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20231215 | 173100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20231215 | 173000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20231215 | 172900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20231215 | 172800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20231215 | 172700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20231215 | 172600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20231215 | 172500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20231215 | 172400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20231215 | 172300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20231215 | 172200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20231215 | 172100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20231215 | 172000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20231215 | 171900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20231215 | 171800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20231215 | 171700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20231215 | 171600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20231215 | 171500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20231215 | 171400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20231215 | 171300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20231215 | 171200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20231215 | 171100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20231215 | 171000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20231215 | 170900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20231215 | 170800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20231215 | 170700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20231215 | 170600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20231215 | 170500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20231215 | 170400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 93 | 20231215 | 170300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20231215 | 170200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20231215 | 170100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20231215 | 170000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20231215 | 165900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20231215 | 165800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20231215 | 165700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20231215 | 165600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20231215 | 165500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20231215 | 165400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20231215 | 165300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20231215 | 165200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20231215 | 165100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20231215 | 165000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20231215 | 164900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20231215 | 164800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20231215 | 164700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20231215 | 164600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20231215 | 164500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20231215 | 164400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20231215 | 164300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20231215 | 164200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20231215 | 164100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20231215 | 164000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20231215 | 163900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20231215 | 163800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20231215 | 163700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20231215 | 163600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20231215 | 163500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20231215 | 163400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 123 | 20231215 | 163300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20231215 | 163200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20231215 | 163100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20231215 | 163000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20231215 | 162900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20231215 | 162800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20231215 | 162700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20231215 | 162600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20231215 | 162500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20231215 | 162400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20231215 | 162300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20231215 | 162200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20231215 | 162100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20231215 | 162000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20231215 | 161900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20231215 | 161800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20231215 | 161700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20231215 | 161600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20231215 | 161500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20231215 | 161400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20231215 | 161300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20231215 | 161200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20231215 | 161100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20231215 | 161000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20231215 | 160900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20231215 | 160800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20231215 | 160700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20231215 | 160600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20231215 | 160500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20231215 | 160400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 153 | 20231215 | 160300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20231215 | 160200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20231215 | 160100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20231215 | 160000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20231215 | 155900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20231215 | 155800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20231215 | 155700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20231215 | 155600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20231215 | 155500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20231215 | 155400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20231215 | 155300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20231215 | 155200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20231215 | 155100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20231215 | 155000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20231215 | 154900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20231215 | 154800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20231215 | 154700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20231215 | 154600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20231215 | 154500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20231215 | 154400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20231215 | 154300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20231215 | 154200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20231215 | 154100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20231215 | 154000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20231215 | 153900 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20231215 | 153800 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20231215 | 153700 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20231215 | 153600 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20231215 | 153500 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20231215 | 153400 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 183 | 20231215 | 153300 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20231215 | 153200 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20231215 | 153100 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20231215 | 153000 | 9899577000 | 31450 | 31450 | 31450 | 31450 | 39431 |
| 187 | 20231215 | 152900 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20231215 | 152800 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20231215 | 152700 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20231215 | 152600 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20231215 | 152500 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20231215 | 152400 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20231215 | 152300 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20231215 | 152200 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20231215 | 152100 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20231215 | 152000 | 8659472050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20231215 | 151900 | 8659472050 | 31550 | 31450 | 31550 | 31450 | 1053 |
| 198 | 20231215 | 151800 | 8626305550 | 31450 | 31500 | 31500 | 31450 | 366 |
| 199 | 20231215 | 151700 | 8614790400 | 31450 | 31500 | 31500 | 31450 | 585 |
| 200 | 20231215 | 151600 | 8596365100 | 31450 | 31450 | 31500 | 31450 | 377 |
| 201 | 20231215 | 151500 | 8584492750 | 31500 | 31450 | 31500 | 31400 | 714 |
| 202 | 20231215 | 151400 | 8562040500 | 31450 | 31450 | 31500 | 31400 | 369 |
| 203 | 20231215 | 151300 | 8550437850 | 31400 | 31400 | 31500 | 31350 | 462 |
| 204 | 20231215 | 151200 | 8535911050 | 31400 | 31450 | 31500 | 31400 | 394 |
| 205 | 20231215 | 151100 | 8523530100 | 31350 | 31350 | 31450 | 31350 | 423 |
| 206 | 20231215 | 151000 | 8510244150 | 31350 | 31450 | 31500 | 31350 | 2772 |
| 207 | 20231215 | 150900 | 8423224500 | 31500 | 31450 | 31550 | 31350 | 3390 |
| 208 | 20231215 | 150800 | 8316770250 | 31450 | 31500 | 31550 | 31350 | 4386 |
| 209 | 20231215 | 150700 | 8178919650 | 31500 | 31400 | 31550 | 31400 | 1253 |
| 210 | 20231215 | 150600 | 8139427050 | 31450 | 31550 | 31550 | 31350 | 2773 |
| 211 | 20231215 | 150500 | 8052379000 | 31400 | 31500 | 31550 | 31350 | 3477 |
| 212 | 20231215 | 150400 | 7943251000 | 31350 | 31400 | 31500 | 31350 | 4925 |
| 213 | 20231215 | 150300 | 7788762300 | 31450 | 31450 | 31500 | 31350 | 2618 |
| 214 | 20231215 | 150200 | 7706643750 | 31400 | 31450 | 31450 | 31350 | 2755 |
| 215 | 20231215 | 150100 | 7620165200 | 31400 | 31350 | 31400 | 31350 | 2196 |
| 216 | 20231215 | 150000 | 7551296250 | 31350 | 31350 | 31400 | 31350 | 2107 |
| 217 | 20231215 | 145900 | 7485225100 | 31350 | 31400 | 31400 | 31300 | 1970 |
| 218 | 20231215 | 145800 | 7423453750 | 31400 | 31350 | 31400 | 31350 | 3791 |
| 219 | 20231215 | 145700 | 7304540800 | 31400 | 31400 | 31400 | 31350 | 1912 |
| 220 | 20231215 | 145600 | 7244581050 | 31350 | 31350 | 31400 | 31350 | 3009 |
| 221 | 20231215 | 145500 | 7150238800 | 31350 | 31400 | 31400 | 31350 | 2020 |
| 222 | 20231215 | 145400 | 7086896350 | 31350 | 31350 | 31400 | 31350 | 2558 |
| 223 | 20231215 | 145300 | 7006663150 | 31350 | 31350 | 31400 | 31350 | 1841 |
| 224 | 20231215 | 145200 | 6948933300 | 31350 | 31400 | 31400 | 31350 | 1525 |
| 225 | 20231215 | 145100 | 6901114750 | 31400 | 31350 | 31400 | 31350 | 2274 |
| 226 | 20231215 | 145000 | 6829791300 | 31400 | 31400 | 31400 | 31350 | 1851 |
| 227 | 20231215 | 144900 | 6771722700 | 31350 | 31400 | 31400 | 31350 | 2288 |
| 228 | 20231215 | 144800 | 6699964800 | 31400 | 31350 | 31400 | 31350 | 2231 |
| 229 | 20231215 | 144700 | 6630000050 | 31350 | 31400 | 31400 | 31350 | 951 |
| 230 | 20231215 | 144600 | 6600184550 | 31350 | 31400 | 31400 | 31350 | 1269 |
| 231 | 20231215 | 144500 | 6560389500 | 31350 | 31400 | 31400 | 31350 | 1752 |
| 232 | 20231215 | 144400 | 6505430350 | 31350 | 31350 | 31400 | 31350 | 857 |
| 233 | 20231215 | 144300 | 6478550350 | 31400 | 31400 | 31400 | 31350 | 1055 |
| 234 | 20231215 | 144200 | 6445454400 | 31350 | 31450 | 31450 | 31350 | 1782 |
| 235 | 20231215 | 144100 | 6389524050 | 31450 | 31450 | 31450 | 31400 | 924 |
| 236 | 20231215 | 144000 | 6360491050 | 31450 | 31400 | 31450 | 31350 | 1116 |
| 237 | 20231215 | 143900 | 6325452950 | 31400 | 31450 | 31450 | 31350 | 1198 |
| 238 | 20231215 | 143800 | 6287853200 | 31400 | 31450 | 31450 | 31400 | 763 |
| 239 | 20231215 | 143700 | 6263881550 | 31450 | 31400 | 31450 | 31400 | 1080 |
| 240 | 20231215 | 143600 | 6229946800 | 31350 | 31450 | 31450 | 31350 | 1010 |
| 241 | 20231215 | 143500 | 6198227300 | 31450 | 31350 | 31550 | 31350 | 1683 |
| 242 | 20231215 | 143400 | 6145366150 | 31350 | 31400 | 31400 | 31350 | 887 |
| 243 | 20231215 | 143300 | 6117547350 | 31400 | 31500 | 31500 | 31350 | 743 |
| 244 | 20231215 | 143200 | 6094209250 | 31500 | 31500 | 31550 | 31450 | 1396 |
| 245 | 20231215 | 143100 | 6050259800 | 31500 | 31400 | 31550 | 31350 | 1974 |
| 246 | 20231215 | 143000 | 5988194550 | 31400 | 31350 | 31400 | 31350 | 759 |
| 247 | 20231215 | 142900 | 5964388350 | 31350 | 31450 | 31450 | 31350 | 704 |
| 248 | 20231215 | 142800 | 5942277000 | 31400 | 31400 | 31450 | 31400 | 891 |
| 249 | 20231215 | 142700 | 5914289400 | 31450 | 31450 | 31450 | 31400 | 910 |
| 250 | 20231215 | 142600 | 5885690350 | 31400 | 31400 | 31450 | 31400 | 704 |
| 251 | 20231215 | 142500 | 5863570200 | 31450 | 31450 | 31450 | 31400 | 853 |
| 252 | 20231215 | 142400 | 5836772800 | 31450 | 31400 | 31450 | 31400 | 624 |
| 253 | 20231215 | 142300 | 5817174550 | 31450 | 31450 | 31450 | 31400 | 580 |
| 254 | 20231215 | 142200 | 5798951050 | 31450 | 31450 | 31500 | 31400 | 1176 |
| 255 | 20231215 | 142100 | 5761996200 | 31450 | 31500 | 31500 | 31400 | 1173 |
| 256 | 20231215 | 142000 | 5725146400 | 31500 | 31550 | 31550 | 31400 | 1414 |
| 257 | 20231215 | 141900 | 5680645450 | 31550 | 31400 | 31550 | 31400 | 5810 |
| 258 | 20231215 | 141800 | 5497838300 | 31450 | 31450 | 31450 | 31400 | 1533 |
| 259 | 20231215 | 141700 | 5449664950 | 31450 | 31400 | 31450 | 31400 | 918 |
| 260 | 20231215 | 141600 | 5420821850 | 31450 | 31450 | 31450 | 31400 | 1436 |
| 261 | 20231215 | 141500 | 5375699650 | 31450 | 31450 | 31450 | 31400 | 1091 |
| 262 | 20231215 | 141400 | 5341422300 | 31450 | 31450 | 31450 | 31400 | 911 |
| 263 | 20231215 | 141300 | 5312801400 | 31400 | 31450 | 31450 | 31400 | 833 |
| 264 | 20231215 | 141200 | 5286631150 | 31450 | 31400 | 31450 | 31400 | 905 |
| 265 | 20231215 | 141100 | 5258197150 | 31400 | 31450 | 31450 | 31400 | 1101 |
| 266 | 20231215 | 141000 | 5223612000 | 31450 | 31450 | 31450 | 31400 | 1076 |
| 267 | 20231215 | 140900 | 5189803900 | 31400 | 31450 | 31450 | 31400 | 946 |
| 268 | 20231215 | 140800 | 5160085100 | 31400 | 31450 | 31450 | 31400 | 357 |
| 269 | 20231215 | 140700 | 5148858900 | 31450 | 31450 | 31450 | 31400 | 688 |
| 270 | 20231215 | 140600 | 5127239050 | 31450 | 31400 | 31450 | 31400 | 631 |
| 271 | 20231215 | 140500 | 5107403600 | 31450 | 31450 | 31450 | 31400 | 331 |
| 272 | 20231215 | 140400 | 5096998050 | 31450 | 31400 | 31450 | 31400 | 481 |
| 273 | 20231215 | 140300 | 5081887500 | 31450 | 31450 | 31450 | 31400 | 442 |
| 274 | 20231215 | 140200 | 5067998850 | 31400 | 31450 | 31450 | 31400 | 232 |
| 275 | 20231215 | 140100 | 5060706350 | 31450 | 31450 | 31450 | 31400 | 410 |
| 276 | 20231215 | 140000 | 5047821550 | 31400 | 31450 | 31450 | 31400 | 328 |
| 277 | 20231215 | 135900 | 5037513200 | 31400 | 31400 | 31450 | 31400 | 336 |
| 278 | 20231215 | 135800 | 5026954750 | 31450 | 31450 | 31450 | 31400 | 464 |
| 279 | 20231215 | 135700 | 5012379000 | 31400 | 31400 | 31450 | 31400 | 250 |
| 280 | 20231215 | 135600 | 5004521600 | 31450 | 31400 | 31450 | 31400 | 880 |
| 281 | 20231215 | 135500 | 4976865700 | 31400 | 31400 | 31450 | 31400 | 397 |
| 282 | 20231215 | 135400 | 4964395200 | 31400 | 31450 | 31450 | 31400 | 111 |
| 283 | 20231215 | 135300 | 4960905100 | 31450 | 31450 | 31450 | 31400 | 300 |
| 284 | 20231215 | 135200 | 4951474000 | 31450 | 31400 | 31450 | 31400 | 221 |
| 285 | 20231215 | 135100 | 4944530850 | 31400 | 31450 | 31450 | 31400 | 41 |
| 286 | 20231215 | 135000 | 4943243000 | 31450 | 31400 | 31450 | 31400 | 298 |
| 287 | 20231215 | 134900 | 4933885200 | 31400 | 31400 | 31450 | 31400 | 121 |
| 288 | 20231215 | 134800 | 4930085000 | 31400 | 31500 | 31500 | 31400 | 293 |
| 289 | 20231215 | 134700 | 4920861150 | 31500 | 31400 | 31500 | 31400 | 72 |
| 290 | 20231215 | 134600 | 4918594650 | 31550 | 31500 | 31550 | 31400 | 9145 |
| 291 | 20231215 | 134500 | 4631023100 | 31550 | 31500 | 31550 | 31450 | 631 |
| 292 | 20231215 | 134400 | 4611149750 | 31500 | 31500 | 31500 | 31450 | 1446 |
| 293 | 20231215 | 134300 | 4565621100 | 31500 | 31450 | 31500 | 31450 | 271 |
| 294 | 20231215 | 134200 | 4557088650 | 31500 | 31500 | 31500 | 31450 | 256 |
| 295 | 20231215 | 134100 | 4549034350 | 31500 | 31500 | 31500 | 31450 | 246 |
| 296 | 20231215 | 134000 | 4541293500 | 31500 | 31500 | 31500 | 31450 | 52 |
| 297 | 20231215 | 133900 | 4539655950 | 31450 | 31500 | 31500 | 31450 | 64 |
| 298 | 20231215 | 133800 | 4537641800 | 31500 | 31450 | 31500 | 31450 | 129 |
| 299 | 20231215 | 133700 | 4533582750 | 31500 | 31500 | 31500 | 31450 | 195 |
| 300 | 20231215 | 133600 | 4527440900 | 31500 | 31500 | 31500 | 31450 | 668 |
| 301 | 20231215 | 133500 | 4506399950 | 31500 | 31450 | 31500 | 31450 | 1039 |
| 302 | 20231215 | 133400 | 4473679600 | 31450 | 31500 | 31500 | 31450 | 923 |
| 303 | 20231215 | 133300 | 4444630350 | 31500 | 31450 | 31500 | 31450 | 540 |
| 304 | 20231215 | 133200 | 4427639800 | 31500 | 31450 | 31500 | 31450 | 346 |
| 305 | 20231215 | 133100 | 4416753050 | 31500 | 31500 | 31500 | 31450 | 403 |
| 306 | 20231215 | 133000 | 4404073900 | 31500 | 31450 | 31500 | 31450 | 677 |
| 307 | 20231215 | 132900 | 4382778300 | 31450 | 31500 | 31500 | 31450 | 244 |
| 308 | 20231215 | 132800 | 4375101150 | 31450 | 31500 | 31500 | 31450 | 156 |
| 309 | 20231215 | 132700 | 4370194300 | 31450 | 31450 | 31500 | 31450 | 135 |
| 310 | 20231215 | 132600 | 4365943150 | 31450 | 31450 | 31500 | 31450 | 227 |
| 311 | 20231215 | 132500 | 4358803900 | 31450 | 31450 | 31450 | 31450 | 134 |
| 312 | 20231215 | 132400 | 4354589600 | 31500 | 31500 | 31500 | 31450 | 90 |
| 313 | 20231215 | 132300 | 4351758000 | 31500 | 31500 | 31500 | 31450 | 288 |
| 314 | 20231215 | 132200 | 4342700000 | 31500 | 31500 | 31500 | 31450 | 18 |
| 315 | 20231215 | 132100 | 4342133650 | 31500 | 31450 | 31500 | 31450 | 398 |
| 316 | 20231215 | 132000 | 4329599550 | 31500 | 31400 | 31500 | 31400 | 2251 |
| 317 | 20231215 | 131900 | 4258794150 | 31400 | 31450 | 31450 | 31400 | 1236 |
| 318 | 20231215 | 131800 | 4219934950 | 31400 | 31400 | 31450 | 31400 | 152 |
| 319 | 20231215 | 131700 | 4215161700 | 31400 | 31400 | 31450 | 31400 | 152 |
| 320 | 20231215 | 131600 | 4210388000 | 31450 | 31450 | 31450 | 31400 | 34 |
| 321 | 20231215 | 131500 | 4209318900 | 31400 | 31400 | 31450 | 31400 | 136 |
| 322 | 20231215 | 131400 | 4205048350 | 31400 | 31450 | 31450 | 31400 | 762 |
| 323 | 20231215 | 131300 | 4181097500 | 31450 | 31400 | 31450 | 31400 | 103 |
| 324 | 20231215 | 131200 | 4177862400 | 31450 | 31400 | 31450 | 31400 | 176 |
| 325 | 20231215 | 131100 | 4172335500 | 31400 | 31450 | 31450 | 31400 | 483 |
| 326 | 20231215 | 131000 | 4157166700 | 31400 | 31400 | 31450 | 31400 | 145 |
| 327 | 20231215 | 130900 | 4152613550 | 31400 | 31400 | 31450 | 31400 | 345 |
| 328 | 20231215 | 130800 | 4141780450 | 31400 | 31400 | 31450 | 31400 | 377 |
| 329 | 20231215 | 130700 | 4129942400 | 31400 | 31400 | 31450 | 31400 | 31 |
| 330 | 20231215 | 130600 | 4128968600 | 31400 | 31400 | 31450 | 31400 | 482 |
| 331 | 20231215 | 130500 | 4113831650 | 31450 | 31400 | 31450 | 31400 | 353 |
| 332 | 20231215 | 130400 | 4102744250 | 31450 | 31400 | 31450 | 31400 | 46 |
| 333 | 20231215 | 130300 | 4101297850 | 31450 | 31400 | 31450 | 31400 | 404 |
| 334 | 20231215 | 130200 | 4088607850 | 31450 | 31450 | 31450 | 31400 | 463 |
| 335 | 20231215 | 130100 | 4074050200 | 31450 | 31400 | 31450 | 31400 | 222 |
| 336 | 20231215 | 130000 | 4067078750 | 31450 | 31400 | 31450 | 31400 | 177 |
| 337 | 20231215 | 125900 | 4061520700 | 31400 | 31400 | 31450 | 31400 | 99 |
| 338 | 20231215 | 125800 | 4058411950 | 31400 | 31400 | 31450 | 31400 | 229 |
| 339 | 20231215 | 125700 | 4051220650 | 31450 | 31450 | 31450 | 31400 | 273 |
| 340 | 20231215 | 125600 | 4042645100 | 31450 | 31400 | 31450 | 31400 | 151 |
| 341 | 20231215 | 125500 | 4037901100 | 31400 | 31450 | 31450 | 31400 | 312 |
| 342 | 20231215 | 125400 | 4028102400 | 31450 | 31400 | 31450 | 31400 | 296 |
| 343 | 20231215 | 125300 | 4018806750 | 31400 | 31450 | 31450 | 31400 | 181 |
| 344 | 20231215 | 125200 | 4013121450 | 31400 | 31400 | 31450 | 31400 | 229 |
| 345 | 20231215 | 125100 | 4005929750 | 31400 | 31450 | 31450 | 31400 | 189 |
| 346 | 20231215 | 125000 | 3999994150 | 31450 | 31400 | 31450 | 31400 | 328 |
| 347 | 20231215 | 124900 | 3989694750 | 31400 | 31450 | 31450 | 31400 | 305 |
| 348 | 20231215 | 124800 | 3980117650 | 31400 | 31450 | 31450 | 31400 | 147 |
| 349 | 20231215 | 124700 | 3975501650 | 31450 | 31400 | 31450 | 31400 | 177 |
| 350 | 20231215 | 124600 | 3969941250 | 31450 | 31450 | 31450 | 31400 | 209 |
| 351 | 20231215 | 124500 | 3963374650 | 31400 | 31400 | 31450 | 31400 | 493 |
| 352 | 20231215 | 124400 | 3947886950 | 31450 | 31450 | 31450 | 31400 | 150 |
| 353 | 20231215 | 124300 | 3943171850 | 31450 | 31400 | 31450 | 31400 | 291 |
| 354 | 20231215 | 124200 | 3934031300 | 31450 | 31400 | 31450 | 31400 | 233 |
| 355 | 20231215 | 124100 | 3926713150 | 31450 | 31400 | 31450 | 31400 | 61 |
| 356 | 20231215 | 124000 | 3924795850 | 31450 | 31450 | 31450 | 31400 | 143 |
| 357 | 20231215 | 123900 | 3920303850 | 31400 | 31450 | 31450 | 31400 | 234 |
| 358 | 20231215 | 123800 | 3912955300 | 31450 | 31400 | 31450 | 31400 | 9 |
| 359 | 20231215 | 123700 | 3912672500 | 31400 | 31450 | 31450 | 31400 | 48 |
| 360 | 20231215 | 123600 | 3911164950 | 31400 | 31400 | 31450 | 31400 | 299 |
| 361 | 20231215 | 123500 | 3901776300 | 31400 | 31400 | 31450 | 31400 | 174 |
| 362 | 20231215 | 123400 | 3896310650 | 31400 | 31400 | 31500 | 31400 | 318 |
| 363 | 20231215 | 123300 | 3886323200 | 31400 | 31450 | 31500 | 31400 | 6504 |
| 364 | 20231215 | 123200 | 3681984650 | 31400 | 31450 | 31450 | 31400 | 60 |
| 365 | 20231215 | 123100 | 3680098500 | 31450 | 31400 | 31450 | 31400 | 144 |
| 366 | 20231215 | 123000 | 3675572900 | 31450 | 31450 | 31450 | 31400 | 196 |
| 367 | 20231215 | 122900 | 3669413850 | 31450 | 31450 | 31450 | 31400 | 86 |
| 368 | 20231215 | 122800 | 3666710300 | 31450 | 31400 | 31450 | 31400 | 135 |
| 369 | 20231215 | 122700 | 3662466500 | 31450 | 31400 | 31500 | 31400 | 275 |
| 370 | 20231215 | 122600 | 3653823950 | 31400 | 31400 | 31450 | 31400 | 1305 |
| 371 | 20231215 | 122500 | 3612787900 | 31450 | 31400 | 31450 | 31400 | 299 |
| 372 | 20231215 | 122400 | 3603399050 | 31400 | 31450 | 31450 | 31400 | 1192 |
| 373 | 20231215 | 122300 | 3565917800 | 31450 | 31450 | 31450 | 31400 | 241 |
| 374 | 20231215 | 122200 | 3558338800 | 31450 | 31400 | 31450 | 31400 | 1225 |
| 375 | 20231215 | 122100 | 3519820750 | 31400 | 31450 | 31450 | 31400 | 134 |
| 376 | 20231215 | 122000 | 3515610150 | 31450 | 31450 | 31450 | 31400 | 118 |
| 377 | 20231215 | 121900 | 3511900650 | 31450 | 31450 | 31450 | 31400 | 555 |
| 378 | 20231215 | 121800 | 3494457300 | 31400 | 31450 | 31450 | 31400 | 151 |
| 379 | 20231215 | 121700 | 3489710950 | 31450 | 31450 | 31450 | 31400 | 292 |
| 380 | 20231215 | 121600 | 3480533700 | 31450 | 31450 | 31450 | 31400 | 593 |
| 381 | 20231215 | 121500 | 3461900350 | 31450 | 31450 | 31450 | 31400 | 224 |
| 382 | 20231215 | 121400 | 3454858900 | 31450 | 31450 | 31450 | 31400 | 422 |
| 383 | 20231215 | 121300 | 3441591450 | 31450 | 31450 | 31450 | 31400 | 315 |
| 384 | 20231215 | 121200 | 3431697200 | 31400 | 31450 | 31450 | 31400 | 77 |
| 385 | 20231215 | 121100 | 3429276700 | 31400 | 31400 | 31450 | 31400 | 333 |
| 386 | 20231215 | 121000 | 3418814150 | 31450 | 31400 | 31450 | 31400 | 619 |
| 387 | 20231215 | 120900 | 3399363300 | 31450 | 31400 | 31450 | 31400 | 473 |
| 388 | 20231215 | 120800 | 3384489200 | 31450 | 31450 | 31450 | 31400 | 183 |
| 389 | 20231215 | 120700 | 3378740450 | 31400 | 31400 | 31450 | 31400 | 218 |
| 390 | 20231215 | 120600 | 3371893900 | 31400 | 31450 | 31450 | 31400 | 306 |
| 391 | 20231215 | 120500 | 3362283800 | 31450 | 31450 | 31450 | 31400 | 277 |
| 392 | 20231215 | 120400 | 3353584750 | 31400 | 31450 | 31450 | 31400 | 228 |
| 393 | 20231215 | 120300 | 3346423000 | 31450 | 31400 | 31450 | 31400 | 442 |
| 394 | 20231215 | 120200 | 3332538550 | 31400 | 31450 | 31450 | 31400 | 305 |
| 395 | 20231215 | 120100 | 3322947700 | 31500 | 31500 | 31500 | 31450 | 137 |
| 396 | 20231215 | 120000 | 3318638850 | 31500 | 31500 | 31500 | 31450 | 105 |
| 397 | 20231215 | 115900 | 3315334900 | 31500 | 31500 | 31500 | 31450 | 74 |
| 398 | 20231215 | 115800 | 3313005050 | 31500 | 31500 | 31500 | 31450 | 208 |
| 399 | 20231215 | 115700 | 3306459600 | 31450 | 31450 | 31500 | 31400 | 844 |
| 400 | 20231215 | 115600 | 3279913000 | 31450 | 31400 | 31450 | 31400 | 246 |
| 401 | 20231215 | 115500 | 3272178100 | 31450 | 31450 | 31450 | 31400 | 219 |
| 402 | 20231215 | 115400 | 3265297750 | 31450 | 31450 | 31450 | 31400 | 109 |
| 403 | 20231215 | 115300 | 3261871000 | 31450 | 31400 | 31450 | 31400 | 25 |
| 404 | 20231215 | 115200 | 3261085400 | 31450 | 31450 | 31450 | 31400 | 90 |
| 405 | 20231215 | 115100 | 3258258450 | 31400 | 31500 | 31500 | 31400 | 1183 |
| 406 | 20231215 | 115000 | 3221034650 | 31450 | 31450 | 31450 | 31400 | 1662 |
| 407 | 20231215 | 114900 | 3168771350 | 31400 | 31400 | 31450 | 31400 | 562 |
| 408 | 20231215 | 114800 | 3151117950 | 31450 | 31450 | 31450 | 31400 | 290 |
| 409 | 20231215 | 114700 | 3142004600 | 31450 | 31450 | 31450 | 31400 | 74 |
| 410 | 20231215 | 114600 | 3139678650 | 31400 | 31450 | 31450 | 31400 | 464 |
| 411 | 20231215 | 114500 | 3125103350 | 31450 | 31450 | 31450 | 31400 | 85 |
| 412 | 20231215 | 114400 | 3122432900 | 31500 | 31500 | 31500 | 31450 | 150 |
| 413 | 20231215 | 114300 | 3117711050 | 31500 | 31450 | 31500 | 31400 | 333 |
| 414 | 20231215 | 114200 | 3107235700 | 31500 | 31450 | 31500 | 31400 | 195 |
| 415 | 20231215 | 114100 | 3101102950 | 31500 | 31450 | 31500 | 31450 | 192 |
| 416 | 20231215 | 114000 | 3095059000 | 31450 | 31500 | 31500 | 31400 | 343 |
| 417 | 20231215 | 113900 | 3084272550 | 31500 | 31400 | 31500 | 31400 | 62 |
| 418 | 20231215 | 113800 | 3082321300 | 31450 | 31450 | 31500 | 31400 | 1271 |
| 419 | 20231215 | 113700 | 3042332500 | 31400 | 31450 | 31450 | 31400 | 683 |
| 420 | 20231215 | 113600 | 3020872100 | 31450 | 31450 | 31450 | 31400 | 299 |
| 421 | 20231215 | 113500 | 3011472700 | 31450 | 31450 | 31450 | 31400 | 238 |
| 422 | 20231215 | 113400 | 3003990900 | 31400 | 31450 | 31450 | 31400 | 919 |
| 423 | 20231215 | 113300 | 2975102150 | 31450 | 31400 | 31450 | 31400 | 446 |
| 424 | 20231215 | 113200 | 2961079000 | 31450 | 31450 | 31450 | 31400 | 572 |
| 425 | 20231215 | 113100 | 2943108250 | 31450 | 31450 | 31450 | 31400 | 334 |
| 426 | 20231215 | 113000 | 2932608250 | 31450 | 31450 | 31450 | 31400 | 294 |
| 427 | 20231215 | 112900 | 2923372150 | 31450 | 31450 | 31450 | 31400 | 258 |
| 428 | 20231215 | 112800 | 2915264800 | 31400 | 31450 | 31450 | 31400 | 105 |
| 429 | 20231215 | 112700 | 2911963650 | 31450 | 31450 | 31450 | 31400 | 61 |
| 430 | 20231215 | 112600 | 2910045950 | 31400 | 31400 | 31450 | 31400 | 783 |
| 431 | 20231215 | 112500 | 2885446900 | 31450 | 31450 | 31450 | 31400 | 67 |
| 432 | 20231215 | 112400 | 2883340650 | 31450 | 31450 | 31450 | 31400 | 251 |
| 433 | 20231215 | 112300 | 2875455500 | 31400 | 31450 | 31450 | 31400 | 254 |
| 434 | 20231215 | 112200 | 2867475750 | 31450 | 31400 | 31450 | 31400 | 61 |
| 435 | 20231215 | 112100 | 2865558900 | 31450 | 31400 | 31450 | 31400 | 58 |
| 436 | 20231215 | 112000 | 2863736050 | 31450 | 31450 | 31450 | 31400 | 405 |
| 437 | 20231215 | 111900 | 2851017700 | 31450 | 31400 | 31450 | 31400 | 658 |
| 438 | 20231215 | 111800 | 2830334600 | 31400 | 31450 | 31450 | 31400 | 2207 |
| 439 | 20231215 | 111700 | 2760956550 | 31400 | 31450 | 31450 | 31400 | 336 |
| 440 | 20231215 | 111600 | 2750398900 | 31400 | 31450 | 31450 | 31400 | 82 |
| 441 | 20231215 | 111500 | 2747823350 | 31400 | 31450 | 31500 | 31400 | 2400 |
| 442 | 20231215 | 111400 | 2672367000 | 31500 | 31500 | 31500 | 31450 | 315 |
| 443 | 20231215 | 111300 | 2662457650 | 31450 | 31450 | 31500 | 31450 | 143 |
| 444 | 20231215 | 111200 | 2657959000 | 31450 | 31450 | 31500 | 31450 | 242 |
| 445 | 20231215 | 111100 | 2650346750 | 31450 | 31500 | 31500 | 31450 | 187 |
| 446 | 20231215 | 111000 | 2644463850 | 31500 | 31450 | 31500 | 31450 | 183 |
| 447 | 20231215 | 110900 | 2638702900 | 31450 | 31500 | 31500 | 31450 | 81 |
| 448 | 20231215 | 110800 | 2636155400 | 31450 | 31500 | 31500 | 31450 | 476 |
| 449 | 20231215 | 110700 | 2621180550 | 31500 | 31500 | 31500 | 31450 | 234 |
| 450 | 20231215 | 110600 | 2613819800 | 31500 | 31450 | 31500 | 31450 | 158 |
| 451 | 20231215 | 110500 | 2608845750 | 31500 | 31500 | 31500 | 31450 | 285 |
| 452 | 20231215 | 110400 | 2599881050 | 31500 | 31500 | 31500 | 31450 | 214 |
| 453 | 20231215 | 110300 | 2593142600 | 31500 | 31500 | 31500 | 31450 | 88 |
| 454 | 20231215 | 110200 | 2590372200 | 31500 | 31450 | 31500 | 31450 | 313 |
| 455 | 20231215 | 110100 | 2580523000 | 31500 | 31500 | 31500 | 31450 | 1194 |
| 456 | 20231215 | 110000 | 2542931200 | 31500 | 31500 | 31500 | 31450 | 172 |
| 457 | 20231215 | 105900 | 2537516750 | 31450 | 31450 | 31500 | 31450 | 294 |
| 458 | 20231215 | 105800 | 2528268900 | 31450 | 31450 | 31500 | 31450 | 131 |
| 459 | 20231215 | 105700 | 2524147150 | 31450 | 31450 | 31500 | 31450 | 383 |
| 460 | 20231215 | 105600 | 2512101500 | 31450 | 31500 | 31500 | 31450 | 2295 |
| 461 | 20231215 | 105500 | 2439907650 | 31450 | 31500 | 31500 | 31450 | 492 |
| 462 | 20231215 | 105400 | 2424424050 | 31450 | 31450 | 31500 | 31450 | 542 |
| 463 | 20231215 | 105300 | 2407375300 | 31450 | 31450 | 31500 | 31450 | 345 |
| 464 | 20231215 | 105200 | 2396516700 | 31450 | 31450 | 31500 | 31450 | 121 |
| 465 | 20231215 | 105100 | 2392711000 | 31450 | 31450 | 31500 | 31450 | 348 |
| 466 | 20231215 | 105000 | 2381766250 | 31450 | 31500 | 31500 | 31450 | 196 |
| 467 | 20231215 | 104900 | 2375601100 | 31450 | 31500 | 31500 | 31450 | 126 |
| 468 | 20231215 | 104800 | 2371637700 | 31500 | 31450 | 31500 | 31450 | 381 |
| 469 | 20231215 | 104700 | 2359653350 | 31500 | 31550 | 31550 | 31450 | 1070 |
| 470 | 20231215 | 104600 | 2325946100 | 31500 | 31550 | 31550 | 31500 | 164 |
| 471 | 20231215 | 104500 | 2320779700 | 31550 | 31500 | 31550 | 31500 | 391 |
| 472 | 20231215 | 104400 | 2308460150 | 31550 | 31550 | 31550 | 31500 | 80 |
| 473 | 20231215 | 104300 | 2305938550 | 31500 | 31450 | 31550 | 31450 | 638 |
| 474 | 20231215 | 104200 | 2285838600 | 31500 | 31500 | 31500 | 31450 | 233 |
| 475 | 20231215 | 104100 | 2278506300 | 31500 | 31500 | 31550 | 31450 | 979 |
| 476 | 20231215 | 104000 | 2247661900 | 31450 | 31500 | 31500 | 31450 | 167 |
| 477 | 20231215 | 103900 | 2242404700 | 31500 | 31500 | 31500 | 31450 | 236 |
| 478 | 20231215 | 103800 | 2234977550 | 31450 | 31500 | 31500 | 31450 | 132 |
| 479 | 20231215 | 103700 | 2230821050 | 31500 | 31450 | 31500 | 31450 | 78 |
| 480 | 20231215 | 103600 | 2228365300 | 31550 | 31500 | 31550 | 31450 | 385 |
| 481 | 20231215 | 103500 | 2216243900 | 31500 | 31400 | 31550 | 31400 | 271 |
| 482 | 20231215 | 103400 | 2207714550 | 31400 | 31450 | 31500 | 31400 | 201 |
| 483 | 20231215 | 103300 | 2201394250 | 31500 | 31400 | 31550 | 31400 | 1023 |
| 484 | 20231215 | 103200 | 2169163550 | 31450 | 31450 | 31450 | 31400 | 184 |
| 485 | 20231215 | 103100 | 2163377400 | 31450 | 31400 | 31450 | 31400 | 699 |
| 486 | 20231215 | 103000 | 2141398500 | 31450 | 31450 | 31450 | 31400 | 147 |
| 487 | 20231215 | 102900 | 2136780600 | 31400 | 31400 | 31450 | 31400 | 553 |
| 488 | 20231215 | 102800 | 2119412700 | 31400 | 31400 | 31450 | 31400 | 137 |
| 489 | 20231215 | 102700 | 2115107800 | 31550 | 31450 | 31550 | 31400 | 266 |
| 490 | 20231215 | 102600 | 2106741100 | 31400 | 31500 | 31500 | 31400 | 323 |
| 491 | 20231215 | 102500 | 2096582900 | 31450 | 31550 | 31550 | 31400 | 374 |
| 492 | 20231215 | 102400 | 2084804750 | 31500 | 31500 | 31550 | 31500 | 92 |
| 493 | 20231215 | 102300 | 2081905250 | 31500 | 31500 | 31550 | 31500 | 182 |
| 494 | 20231215 | 102200 | 2076167150 | 31500 | 31400 | 31500 | 31400 | 1357 |
| 495 | 20231215 | 102100 | 2033472200 | 31400 | 31400 | 31450 | 31400 | 161 |
| 496 | 20231215 | 102000 | 2028415000 | 31450 | 31400 | 31450 | 31400 | 676 |
| 497 | 20231215 | 101900 | 2007163250 | 31400 | 31400 | 31450 | 31400 | 292 |
| 498 | 20231215 | 101800 | 1997983150 | 31400 | 31450 | 31450 | 31400 | 330 |
| 499 | 20231215 | 101700 | 1987615300 | 31450 | 31450 | 31450 | 31400 | 256 |
| 500 | 20231215 | 101600 | 1979571200 | 31450 | 31400 | 31450 | 31400 | 368 |
| 501 | 20231215 | 101500 | 1967998900 | 31400 | 31400 | 31450 | 31400 | 550 |
| 502 | 20231215 | 101400 | 1950711800 | 31400 | 31400 | 31450 | 31400 | 536 |
| 503 | 20231215 | 101300 | 1933878200 | 31400 | 31450 | 31450 | 31400 | 256 |
| 504 | 20231215 | 101200 | 1925832600 | 31400 | 31400 | 31450 | 31400 | 137 |
| 505 | 20231215 | 101100 | 1921530600 | 31450 | 31400 | 31450 | 31400 | 188 |
| 506 | 20231215 | 101000 | 1915621700 | 31400 | 31400 | 31450 | 31400 | 356 |
| 507 | 20231215 | 100900 | 1904436150 | 31400 | 31400 | 31450 | 31400 | 42 |
| 508 | 20231215 | 100800 | 1903116250 | 31400 | 31400 | 31450 | 31400 | 33 |
| 509 | 20231215 | 100700 | 1902079850 | 31400 | 31450 | 31450 | 31400 | 1990 |
| 510 | 20231215 | 100600 | 1839511250 | 31500 | 31550 | 31550 | 31450 | 79 |
| 511 | 20231215 | 100500 | 1837024150 | 31550 | 31500 | 31550 | 31450 | 374 |
| 512 | 20231215 | 100400 | 1825244250 | 31500 | 31550 | 31550 | 31450 | 142 |
| 513 | 20231215 | 100300 | 1820766150 | 31500 | 31500 | 31550 | 31450 | 350 |
| 514 | 20231215 | 100200 | 1809744600 | 31450 | 31600 | 31600 | 31450 | 128 |
| 515 | 20231215 | 100100 | 1805718800 | 31600 | 31550 | 31600 | 31450 | 2175 |
| 516 | 20231215 | 100000 | 1737095900 | 31550 | 31550 | 31550 | 31500 | 469 |
| 517 | 20231215 | 095900 | 1722312650 | 31550 | 31550 | 31550 | 31450 | 1174 |
| 518 | 20231215 | 095800 | 1685293350 | 31450 | 31550 | 31550 | 31450 | 211 |
| 519 | 20231215 | 095700 | 1678650300 | 31550 | 31500 | 31550 | 31450 | 538 |
| 520 | 20231215 | 095600 | 1661703050 | 31450 | 31450 | 31500 | 31450 | 315 |
| 521 | 20231215 | 095500 | 1651783000 | 31450 | 31500 | 31500 | 31450 | 13 |
| 522 | 20231215 | 095400 | 1651373750 | 31400 | 31400 | 31500 | 31400 | 627 |
| 523 | 20231215 | 095300 | 1631633350 | 31450 | 31400 | 31450 | 31400 | 182 |
| 524 | 20231215 | 095200 | 1625910900 | 31450 | 31450 | 31450 | 31400 | 600 |
| 525 | 20231215 | 095100 | 1607049800 | 31400 | 31400 | 31450 | 31400 | 140 |
| 526 | 20231215 | 095000 | 1602647900 | 31450 | 31450 | 31450 | 31400 | 42 |
| 527 | 20231215 | 094900 | 1601328750 | 31400 | 31450 | 31550 | 31400 | 570 |
| 528 | 20231215 | 094800 | 1583386900 | 31550 | 31450 | 31550 | 31450 | 197 |
| 529 | 20231215 | 094700 | 1577189350 | 31450 | 31550 | 31550 | 31450 | 201 |
| 530 | 20231215 | 094600 | 1570852200 | 31550 | 31450 | 31550 | 31400 | 734 |
| 531 | 20231215 | 094500 | 1547753350 | 31550 | 31450 | 31550 | 31400 | 760 |
| 532 | 20231215 | 094400 | 1523827500 | 31400 | 31550 | 31550 | 31400 | 5902 |
| 533 | 20231215 | 094300 | 1338035850 | 31550 | 31550 | 31550 | 31550 | 8 |
| 534 | 20231215 | 094200 | 1337783450 | 31550 | 31550 | 31550 | 31550 | 3 |
| 535 | 20231215 | 094100 | 1337688800 | 31550 | 31500 | 31550 | 31450 | 1674 |
| 536 | 20231215 | 094000 | 1285004750 | 31450 | 31500 | 31600 | 31450 | 1987 |
| 537 | 20231215 | 093900 | 1222309100 | 31550 | 31500 | 31550 | 31500 | 849 |
| 538 | 20231215 | 093800 | 1195542450 | 31500 | 31500 | 31500 | 31500 | 21 |
| 539 | 20231215 | 093700 | 1194880950 | 31550 | 31550 | 31550 | 31450 | 127 |
| 540 | 20231215 | 093600 | 1190874600 | 31450 | 31550 | 31550 | 31450 | 225 |
| 541 | 20231215 | 093500 | 1183777650 | 31550 | 31550 | 31550 | 31450 | 882 |
| 542 | 20231215 | 093400 | 1155986000 | 31550 | 31550 | 31550 | 31450 | 761 |
| 543 | 20231215 | 093300 | 1132009500 | 31550 | 31500 | 31550 | 31450 | 2598 |
| 544 | 20231215 | 093200 | 1050232000 | 31550 | 31500 | 31550 | 31500 | 781 |
| 545 | 20231215 | 093100 | 1025624000 | 31550 | 31500 | 31550 | 31500 | 721 |
| 546 | 20231215 | 093000 | 1002907400 | 31500 | 31500 | 31550 | 31500 | 303 |
| 547 | 20231215 | 092900 | 993356750 | 31500 | 31500 | 31550 | 31500 | 647 |
| 548 | 20231215 | 092800 | 972971000 | 31500 | 31500 | 31550 | 31500 | 698 |
| 549 | 20231215 | 092700 | 950975650 | 31500 | 31500 | 31550 | 31500 | 719 |
| 550 | 20231215 | 092600 | 928324450 | 31600 | 31500 | 31600 | 31500 | 664 |
| 551 | 20231215 | 092500 | 907387450 | 31500 | 31500 | 31600 | 31500 | 707 |
| 552 | 20231215 | 092400 | 885082350 | 31550 | 31500 | 31600 | 31500 | 732 |
| 553 | 20231215 | 092300 | 861998300 | 31500 | 31550 | 31550 | 31500 | 1019 |
| 554 | 20231215 | 092200 | 829880500 | 31600 | 31550 | 31600 | 31500 | 377 |
| 555 | 20231215 | 092100 | 817985850 | 31500 | 31550 | 31550 | 31500 | 941 |
| 556 | 20231215 | 092000 | 788323400 | 31600 | 31550 | 31600 | 31450 | 646 |
| 557 | 20231215 | 091900 | 767955500 | 31450 | 31550 | 31600 | 31450 | 428 |
| 558 | 20231215 | 091800 | 754459000 | 31550 | 31500 | 31550 | 31450 | 1188 |
| 559 | 20231215 | 091700 | 717070150 | 31450 | 31550 | 31550 | 31450 | 1847 |
| 560 | 20231215 | 091600 | 658949700 | 31500 | 31550 | 31550 | 31500 | 743 |
| 561 | 20231215 | 091500 | 635541100 | 31500 | 31550 | 31600 | 31500 | 377 |
| 562 | 20231215 | 091400 | 623647700 | 31500 | 31550 | 31550 | 31500 | 121 |
| 563 | 20231215 | 091300 | 619832300 | 31500 | 31500 | 31600 | 31500 | 332 |
| 564 | 20231215 | 091200 | 609360500 | 31600 | 31500 | 31600 | 31500 | 500 |
| 565 | 20231215 | 091100 | 593587200 | 31550 | 31500 | 31550 | 31500 | 1173 |
| 566 | 20231215 | 091000 | 556633850 | 31450 | 31500 | 31500 | 31450 | 348 |
| 567 | 20231215 | 090900 | 545679250 | 31450 | 31400 | 31500 | 31400 | 347 |
| 568 | 20231215 | 090800 | 534755650 | 31400 | 31400 | 31500 | 31400 | 229 |
| 569 | 20231215 | 090700 | 527558100 | 31450 | 31350 | 31450 | 31350 | 216 |
| 570 | 20231215 | 090600 | 520774250 | 31350 | 31450 | 31450 | 31350 | 332 |
| 571 | 20231215 | 090500 | 510344050 | 31400 | 31400 | 31400 | 31300 | 622 |
| 572 | 20231215 | 090400 | 490830000 | 31350 | 31450 | 31500 | 31300 | 9099 |
| 573 | 20231215 | 090300 | 205227950 | 31500 | 31400 | 31500 | 31350 | 649 |
| 574 | 20231215 | 090200 | 184840100 | 31400 | 31300 | 31400 | 31300 | 548 |
| 575 | 20231215 | 090100 | 167663700 | 31300 | 31350 | 31400 | 31250 | 721 |
| 576 | 20231215 | 090000 | 145094750 | 31300 | 31500 | 31550 | 31300 | 4616 |