31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 3 | 20231215 | 183200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20231215 | 183100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20231215 | 183000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20231215 | 182900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20231215 | 182800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20231215 | 182700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20231215 | 182600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20231215 | 182500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20231215 | 182400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20231215 | 182300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20231215 | 182200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20231215 | 182100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20231215 | 182000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20231215 | 181900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20231215 | 181800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20231215 | 181700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20231215 | 181600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20231215 | 181500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20231215 | 181400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20231215 | 181300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20231215 | 181200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20231215 | 181100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20231215 | 181000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20231215 | 180900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20231215 | 180800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20231215 | 180700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20231215 | 180600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20231215 | 180500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20231215 | 180400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20231215 | 180300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 33 | 20231215 | 180200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20231215 | 180100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20231215 | 180000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20231215 | 175900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20231215 | 175800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20231215 | 175700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20231215 | 175600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20231215 | 175500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20231215 | 175400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20231215 | 175300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20231215 | 175200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20231215 | 175100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20231215 | 175000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20231215 | 174900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20231215 | 174800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20231215 | 174700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20231215 | 174600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20231215 | 174500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20231215 | 174400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20231215 | 174300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20231215 | 174200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20231215 | 174100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20231215 | 174000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20231215 | 173900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20231215 | 173800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20231215 | 173700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20231215 | 173600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20231215 | 173500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20231215 | 173400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20231215 | 173300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 63 | 20231215 | 173200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20231215 | 173100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20231215 | 173000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20231215 | 172900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20231215 | 172800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20231215 | 172700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20231215 | 172600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20231215 | 172500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20231215 | 172400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20231215 | 172300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20231215 | 172200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20231215 | 172100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20231215 | 172000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20231215 | 171900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20231215 | 171800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20231215 | 171700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20231215 | 171600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20231215 | 171500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20231215 | 171400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20231215 | 171300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20231215 | 171200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20231215 | 171100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20231215 | 171000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20231215 | 170900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20231215 | 170800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20231215 | 170700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20231215 | 170600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20231215 | 170500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20231215 | 170400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20231215 | 170300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 93 | 20231215 | 170200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20231215 | 170100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20231215 | 170000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20231215 | 165900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20231215 | 165800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20231215 | 165700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20231215 | 165600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20231215 | 165500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20231215 | 165400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20231215 | 165300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20231215 | 165200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20231215 | 165100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20231215 | 165000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20231215 | 164900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20231215 | 164800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20231215 | 164700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20231215 | 164600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20231215 | 164500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20231215 | 164400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20231215 | 164300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20231215 | 164200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20231215 | 164100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20231215 | 164000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20231215 | 163900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20231215 | 163800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20231215 | 163700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20231215 | 163600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20231215 | 163500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20231215 | 163400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20231215 | 163300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 123 | 20231215 | 163200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20231215 | 163100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20231215 | 163000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20231215 | 162900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20231215 | 162800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20231215 | 162700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20231215 | 162600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20231215 | 162500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20231215 | 162400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20231215 | 162300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20231215 | 162200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20231215 | 162100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20231215 | 162000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20231215 | 161900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20231215 | 161800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20231215 | 161700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20231215 | 161600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20231215 | 161500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20231215 | 161400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20231215 | 161300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20231215 | 161200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20231215 | 161100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20231215 | 161000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20231215 | 160900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20231215 | 160800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20231215 | 160700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20231215 | 160600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20231215 | 160500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20231215 | 160400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20231215 | 160300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 153 | 20231215 | 160200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20231215 | 160100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20231215 | 160000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20231215 | 155900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20231215 | 155800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20231215 | 155700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20231215 | 155600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20231215 | 155500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20231215 | 155400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20231215 | 155300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20231215 | 155200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20231215 | 155100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20231215 | 155000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20231215 | 154900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20231215 | 154800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20231215 | 154700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20231215 | 154600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20231215 | 154500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20231215 | 154400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20231215 | 154300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20231215 | 154200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20231215 | 154100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20231215 | 154000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20231215 | 153900 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20231215 | 153800 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20231215 | 153700 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20231215 | 153600 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20231215 | 153500 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20231215 | 153400 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20231215 | 153300 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 183 | 20231215 | 153200 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20231215 | 153100 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20231215 | 153000 | 13670462500 | 33700 | 33700 | 33700 | 33700 | 10347 |
| 186 | 20231215 | 152900 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231215 | 152800 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231215 | 152700 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231215 | 152600 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231215 | 152500 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231215 | 152400 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231215 | 152300 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231215 | 152200 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231215 | 152100 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231215 | 152000 | 13321768600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231215 | 151900 | 13321768600 | 33600 | 33650 | 33650 | 33550 | 580 |
| 197 | 20231215 | 151800 | 13302281000 | 33650 | 33600 | 33700 | 33600 | 166 |
| 198 | 20231215 | 151700 | 13296698650 | 33550 | 33550 | 33600 | 33550 | 358 |
| 199 | 20231215 | 151600 | 13284677400 | 33550 | 33600 | 33600 | 33550 | 835 |
| 200 | 20231215 | 151500 | 13256630800 | 33550 | 33550 | 33550 | 33450 | 1702 |
| 201 | 20231215 | 151400 | 13199589450 | 33500 | 33550 | 33600 | 33500 | 408 |
| 202 | 20231215 | 151300 | 13185904200 | 33550 | 33500 | 33550 | 33500 | 836 |
| 203 | 20231215 | 151200 | 13157871000 | 33550 | 33500 | 33550 | 33450 | 467 |
| 204 | 20231215 | 151100 | 13142223100 | 33500 | 33500 | 33600 | 33450 | 601 |
| 205 | 20231215 | 151000 | 13122095800 | 33500 | 33550 | 33550 | 33450 | 766 |
| 206 | 20231215 | 150900 | 13096446950 | 33500 | 33550 | 33600 | 33500 | 1279 |
| 207 | 20231215 | 150800 | 13053545000 | 33600 | 33600 | 33650 | 33500 | 1804 |
| 208 | 20231215 | 150700 | 12992977000 | 33600 | 33600 | 33650 | 33450 | 3808 |
| 209 | 20231215 | 150600 | 12865182950 | 33600 | 33700 | 33700 | 33600 | 1064 |
| 210 | 20231215 | 150500 | 12829418700 | 33600 | 33750 | 33750 | 33600 | 820 |
| 211 | 20231215 | 150400 | 12801813900 | 33650 | 33650 | 33750 | 33650 | 1189 |
| 212 | 20231215 | 150300 | 12761776600 | 33700 | 33750 | 33800 | 33650 | 1657 |
| 213 | 20231215 | 150200 | 12705942000 | 33750 | 33750 | 33800 | 33700 | 585 |
| 214 | 20231215 | 150100 | 12686205900 | 33750 | 33750 | 33800 | 33700 | 1733 |
| 215 | 20231215 | 150000 | 12627743850 | 33800 | 33750 | 33800 | 33700 | 1151 |
| 216 | 20231215 | 145900 | 12588864650 | 33750 | 33750 | 33800 | 33700 | 1585 |
| 217 | 20231215 | 145800 | 12535372300 | 33800 | 33800 | 33850 | 33750 | 913 |
| 218 | 20231215 | 145700 | 12504516250 | 33800 | 33800 | 33900 | 33800 | 762 |
| 219 | 20231215 | 145600 | 12478737950 | 33800 | 33800 | 33850 | 33800 | 833 |
| 220 | 20231215 | 145500 | 12450552550 | 33800 | 33800 | 33850 | 33750 | 1133 |
| 221 | 20231215 | 145400 | 12412248050 | 33800 | 33800 | 33850 | 33750 | 1132 |
| 222 | 20231215 | 145300 | 12373972250 | 33800 | 33800 | 33900 | 33750 | 1367 |
| 223 | 20231215 | 145200 | 12327721750 | 33850 | 33950 | 33950 | 33800 | 2258 |
| 224 | 20231215 | 145100 | 12251339950 | 33950 | 33950 | 33950 | 33800 | 3520 |
| 225 | 20231215 | 145000 | 12132015400 | 33950 | 34000 | 34000 | 33900 | 2563 |
| 226 | 20231215 | 144900 | 12044994850 | 34000 | 34100 | 34100 | 33950 | 1820 |
| 227 | 20231215 | 144800 | 11983054000 | 34050 | 34050 | 34100 | 34050 | 814 |
| 228 | 20231215 | 144700 | 11955306200 | 34050 | 34150 | 34150 | 34050 | 607 |
| 229 | 20231215 | 144600 | 11934611300 | 34150 | 34200 | 34250 | 34100 | 2791 |
| 230 | 20231215 | 144500 | 11839180750 | 34250 | 34250 | 34300 | 34200 | 1171 |
| 231 | 20231215 | 144400 | 11799079300 | 34300 | 34300 | 34350 | 34250 | 517 |
| 232 | 20231215 | 144300 | 11781330800 | 34300 | 34250 | 34350 | 34250 | 928 |
| 233 | 20231215 | 144200 | 11749511100 | 34250 | 34350 | 34350 | 34250 | 1174 |
| 234 | 20231215 | 144100 | 11709243650 | 34300 | 34300 | 34300 | 34250 | 586 |
| 235 | 20231215 | 144000 | 11689145300 | 34300 | 34350 | 34350 | 34250 | 788 |
| 236 | 20231215 | 143900 | 11662122300 | 34300 | 34350 | 34350 | 34200 | 2947 |
| 237 | 20231215 | 143800 | 11561061700 | 34350 | 34350 | 34350 | 34300 | 731 |
| 238 | 20231215 | 143700 | 11535959150 | 34350 | 34300 | 34350 | 34300 | 1281 |
| 239 | 20231215 | 143600 | 11491978600 | 34350 | 34350 | 34350 | 34300 | 589 |
| 240 | 20231215 | 143500 | 11471750350 | 34350 | 34250 | 34350 | 34250 | 1185 |
| 241 | 20231215 | 143400 | 11431098300 | 34250 | 34250 | 34350 | 34250 | 928 |
| 242 | 20231215 | 143300 | 11399268650 | 34250 | 34250 | 34300 | 34250 | 2332 |
| 243 | 20231215 | 143200 | 11319283700 | 34250 | 34200 | 34300 | 34200 | 2821 |
| 244 | 20231215 | 143100 | 11222682350 | 34200 | 34200 | 34200 | 34150 | 507 |
| 245 | 20231215 | 143000 | 11205344600 | 34150 | 34150 | 34200 | 34150 | 619 |
| 246 | 20231215 | 142900 | 11184191250 | 34150 | 34150 | 34200 | 34150 | 599 |
| 247 | 20231215 | 142800 | 11163720300 | 34150 | 34150 | 34200 | 34100 | 430 |
| 248 | 20231215 | 142700 | 11149017750 | 34100 | 34200 | 34200 | 34100 | 1934 |
| 249 | 20231215 | 142600 | 11082948800 | 34200 | 34150 | 34200 | 34150 | 445 |
| 250 | 20231215 | 142500 | 11067731150 | 34200 | 34150 | 34200 | 34150 | 404 |
| 251 | 20231215 | 142400 | 11053919800 | 34150 | 34200 | 34200 | 34050 | 3662 |
| 252 | 20231215 | 142300 | 10928811700 | 34200 | 34200 | 34200 | 34100 | 674 |
| 253 | 20231215 | 142200 | 10905774850 | 34150 | 34200 | 34200 | 34100 | 329 |
| 254 | 20231215 | 142100 | 10894543300 | 34200 | 34200 | 34200 | 34100 | 1108 |
| 255 | 20231215 | 142000 | 10856682600 | 34200 | 34150 | 34200 | 34150 | 385 |
| 256 | 20231215 | 141900 | 10843517800 | 34150 | 34150 | 34200 | 34100 | 945 |
| 257 | 20231215 | 141800 | 10811233600 | 34150 | 34150 | 34200 | 34100 | 617 |
| 258 | 20231215 | 141700 | 10790149350 | 34150 | 34100 | 34200 | 34050 | 3002 |
| 259 | 20231215 | 141600 | 10687602100 | 34150 | 34050 | 34150 | 34050 | 638 |
| 260 | 20231215 | 141500 | 10665848400 | 34150 | 34050 | 34150 | 34000 | 4758 |
| 261 | 20231215 | 141400 | 10503833450 | 34050 | 34050 | 34100 | 34000 | 495 |
| 262 | 20231215 | 141300 | 10486974350 | 34100 | 34100 | 34100 | 34050 | 2784 |
| 263 | 20231215 | 141200 | 10392074700 | 34150 | 34250 | 34250 | 34150 | 965 |
| 264 | 20231215 | 141100 | 10359077950 | 34150 | 34200 | 34200 | 34100 | 1757 |
| 265 | 20231215 | 141000 | 10299018650 | 34150 | 34150 | 34200 | 34150 | 680 |
| 266 | 20231215 | 140900 | 10275791150 | 34200 | 34150 | 34200 | 34100 | 442 |
| 267 | 20231215 | 140800 | 10260690550 | 34100 | 34150 | 34150 | 34100 | 523 |
| 268 | 20231215 | 140700 | 10242834000 | 34150 | 34100 | 34150 | 34100 | 498 |
| 269 | 20231215 | 140600 | 10225830350 | 34150 | 34100 | 34150 | 34100 | 449 |
| 270 | 20231215 | 140500 | 10210504250 | 34100 | 34050 | 34100 | 34050 | 1325 |
| 271 | 20231215 | 140400 | 10165371400 | 34050 | 34050 | 34100 | 34000 | 1367 |
| 272 | 20231215 | 140300 | 10118830150 | 34050 | 34100 | 34100 | 34000 | 1768 |
| 273 | 20231215 | 140200 | 10058620650 | 34100 | 34150 | 34200 | 34050 | 1929 |
| 274 | 20231215 | 140100 | 9992802500 | 34200 | 34200 | 34250 | 34150 | 2768 |
| 275 | 20231215 | 140000 | 9898212150 | 34200 | 34150 | 34250 | 34100 | 1381 |
| 276 | 20231215 | 135900 | 9851000050 | 34150 | 34200 | 34250 | 34150 | 1633 |
| 277 | 20231215 | 135800 | 9795220150 | 34200 | 34200 | 34250 | 34150 | 1497 |
| 278 | 20231215 | 135700 | 9744021400 | 34200 | 34100 | 34200 | 34100 | 973 |
| 279 | 20231215 | 135600 | 9710760250 | 34150 | 34150 | 34200 | 34100 | 283 |
| 280 | 20231215 | 135500 | 9701093450 | 34150 | 34200 | 34200 | 34100 | 984 |
| 281 | 20231215 | 135400 | 9667487900 | 34200 | 34150 | 34200 | 34150 | 830 |
| 282 | 20231215 | 135300 | 9639126550 | 34200 | 34100 | 34200 | 34100 | 593 |
| 283 | 20231215 | 135200 | 9618856350 | 34150 | 34200 | 34250 | 34150 | 1643 |
| 284 | 20231215 | 135100 | 9562672200 | 34200 | 34250 | 34350 | 34200 | 2880 |
| 285 | 20231215 | 135000 | 9463924300 | 34300 | 34150 | 34300 | 34150 | 3144 |
| 286 | 20231215 | 134900 | 9356384350 | 34150 | 34050 | 34150 | 34050 | 519 |
| 287 | 20231215 | 134800 | 9338678150 | 34100 | 34050 | 34100 | 34000 | 630 |
| 288 | 20231215 | 134700 | 9317219600 | 34050 | 34100 | 34150 | 34000 | 1292 |
| 289 | 20231215 | 134600 | 9273239450 | 34100 | 34100 | 34150 | 34050 | 1021 |
| 290 | 20231215 | 134500 | 9238441450 | 34150 | 34100 | 34150 | 34050 | 2153 |
| 291 | 20231215 | 134400 | 9164938850 | 34100 | 34150 | 34150 | 34050 | 1659 |
| 292 | 20231215 | 134300 | 9108336400 | 34150 | 34150 | 34150 | 34100 | 1257 |
| 293 | 20231215 | 134200 | 9065412850 | 34100 | 34200 | 34200 | 34000 | 935 |
| 294 | 20231215 | 134100 | 9033545400 | 34200 | 34000 | 34250 | 33950 | 10404 |
| 295 | 20231215 | 134000 | 8678263500 | 33950 | 34000 | 34000 | 33950 | 388 |
| 296 | 20231215 | 133900 | 8665074000 | 34000 | 34050 | 34050 | 33950 | 464 |
| 297 | 20231215 | 133800 | 8649298300 | 34000 | 33950 | 34000 | 33950 | 575 |
| 298 | 20231215 | 133700 | 8629752100 | 34000 | 33950 | 34000 | 33950 | 692 |
| 299 | 20231215 | 133600 | 8606248000 | 33950 | 34000 | 34000 | 33950 | 708 |
| 300 | 20231215 | 133500 | 8582193850 | 34000 | 34000 | 34000 | 33950 | 533 |
| 301 | 20231215 | 133400 | 8564088900 | 33950 | 34000 | 34050 | 33950 | 1605 |
| 302 | 20231215 | 133300 | 8509549300 | 34000 | 34000 | 34100 | 34000 | 1789 |
| 303 | 20231215 | 133200 | 8448683600 | 34050 | 34000 | 34050 | 33950 | 1529 |
| 304 | 20231215 | 133100 | 8396663000 | 34000 | 34050 | 34100 | 33950 | 1600 |
| 305 | 20231215 | 133000 | 8342221000 | 34100 | 34050 | 34100 | 33950 | 2303 |
| 306 | 20231215 | 132900 | 8263772850 | 34050 | 33950 | 34050 | 33950 | 5059 |
| 307 | 20231215 | 132800 | 8091767250 | 34000 | 33900 | 34000 | 33900 | 5623 |
| 308 | 20231215 | 132700 | 7900996950 | 33850 | 33900 | 33900 | 33850 | 339 |
| 309 | 20231215 | 132600 | 7889514150 | 33900 | 33900 | 33900 | 33850 | 1247 |
| 310 | 20231215 | 132500 | 7847277500 | 33900 | 33900 | 33900 | 33850 | 1077 |
| 311 | 20231215 | 132400 | 7810772450 | 33850 | 33900 | 33900 | 33850 | 916 |
| 312 | 20231215 | 132300 | 7779746850 | 33900 | 33850 | 33900 | 33850 | 790 |
| 313 | 20231215 | 132200 | 7752973600 | 33850 | 33900 | 33900 | 33850 | 790 |
| 314 | 20231215 | 132100 | 7726223000 | 33850 | 33850 | 33900 | 33850 | 355 |
| 315 | 20231215 | 132000 | 7714199250 | 33850 | 33850 | 33850 | 33800 | 644 |
| 316 | 20231215 | 131900 | 7692404900 | 33850 | 33850 | 33850 | 33800 | 234 |
| 317 | 20231215 | 131800 | 7684484050 | 33850 | 33850 | 33850 | 33800 | 1550 |
| 318 | 20231215 | 131700 | 7632046850 | 33800 | 33800 | 33850 | 33750 | 236 |
| 319 | 20231215 | 131600 | 7624064850 | 33850 | 33850 | 33850 | 33700 | 2201 |
| 320 | 20231215 | 131500 | 7549721950 | 33850 | 33800 | 33850 | 33750 | 1311 |
| 321 | 20231215 | 131400 | 7505402300 | 33800 | 33750 | 33800 | 33750 | 4529 |
| 322 | 20231215 | 131300 | 7352397550 | 33800 | 33800 | 33800 | 33750 | 607 |
| 323 | 20231215 | 131200 | 7331882750 | 33800 | 33750 | 33800 | 33750 | 346 |
| 324 | 20231215 | 131100 | 7320191250 | 33800 | 33700 | 33800 | 33700 | 2243 |
| 325 | 20231215 | 131000 | 7244484500 | 33700 | 33750 | 33750 | 33700 | 301 |
| 326 | 20231215 | 130900 | 7234328550 | 33750 | 33700 | 33750 | 33700 | 2851 |
| 327 | 20231215 | 130800 | 7138230850 | 33700 | 33650 | 33700 | 33650 | 860 |
| 328 | 20231215 | 130700 | 7109260000 | 33650 | 33650 | 33650 | 33600 | 767 |
| 329 | 20231215 | 130600 | 7083450550 | 33650 | 33650 | 33650 | 33600 | 1036 |
| 330 | 20231215 | 130500 | 7048591050 | 33650 | 33600 | 33650 | 33600 | 453 |
| 331 | 20231215 | 130400 | 7033367800 | 33600 | 33550 | 33600 | 33550 | 1092 |
| 332 | 20231215 | 130300 | 6996718900 | 33550 | 33650 | 33650 | 33550 | 2038 |
| 333 | 20231215 | 130200 | 6928239700 | 33650 | 33550 | 33650 | 33550 | 1026 |
| 334 | 20231215 | 130100 | 6893781000 | 33600 | 33600 | 33600 | 33550 | 312 |
| 335 | 20231215 | 130000 | 6883298750 | 33600 | 33600 | 33600 | 33550 | 317 |
| 336 | 20231215 | 125900 | 6872654700 | 33600 | 33600 | 33600 | 33550 | 113 |
| 337 | 20231215 | 125800 | 6868861000 | 33600 | 33600 | 33600 | 33550 | 305 |
| 338 | 20231215 | 125700 | 6858618100 | 33600 | 33600 | 33600 | 33550 | 100 |
| 339 | 20231215 | 125600 | 6855260800 | 33550 | 33550 | 33600 | 33550 | 163 |
| 340 | 20231215 | 125500 | 6849789350 | 33600 | 33600 | 33600 | 33600 | 106 |
| 341 | 20231215 | 125400 | 6846227750 | 33600 | 33550 | 33600 | 33550 | 213 |
| 342 | 20231215 | 125300 | 6839079050 | 33600 | 33600 | 33600 | 33550 | 120 |
| 343 | 20231215 | 125200 | 6835047200 | 33600 | 33600 | 33600 | 33600 | 244 |
| 344 | 20231215 | 125100 | 6826848800 | 33600 | 33600 | 33600 | 33600 | 204 |
| 345 | 20231215 | 125000 | 6819994400 | 33600 | 33600 | 33600 | 33550 | 62 |
| 346 | 20231215 | 124900 | 6817911250 | 33600 | 33600 | 33600 | 33600 | 107 |
| 347 | 20231215 | 124800 | 6814316050 | 33600 | 33600 | 33600 | 33550 | 287 |
| 348 | 20231215 | 124700 | 6804674500 | 33550 | 33550 | 33550 | 33500 | 186 |
| 349 | 20231215 | 124600 | 6798435200 | 33550 | 33550 | 33550 | 33500 | 102 |
| 350 | 20231215 | 124500 | 6795013150 | 33550 | 33500 | 33600 | 33450 | 742 |
| 351 | 20231215 | 124400 | 6770129900 | 33450 | 33550 | 33600 | 33450 | 4183 |
| 352 | 20231215 | 124300 | 6629814550 | 33600 | 33600 | 33600 | 33550 | 162 |
| 353 | 20231215 | 124200 | 6624371450 | 33600 | 33600 | 33600 | 33600 | 215 |
| 354 | 20231215 | 124100 | 6617147450 | 33600 | 33550 | 33600 | 33550 | 50 |
| 355 | 20231215 | 124000 | 6615468850 | 33550 | 33600 | 33600 | 33550 | 80 |
| 356 | 20231215 | 123900 | 6612781000 | 33600 | 33600 | 33600 | 33550 | 52 |
| 357 | 20231215 | 123800 | 6611033850 | 33600 | 33600 | 33600 | 33550 | 520 |
| 358 | 20231215 | 123700 | 6593582650 | 33550 | 33550 | 33600 | 33550 | 194 |
| 359 | 20231215 | 123600 | 6587065800 | 33550 | 33600 | 33600 | 33550 | 141 |
| 360 | 20231215 | 123500 | 6582328700 | 33600 | 33550 | 33600 | 33550 | 149 |
| 361 | 20231215 | 123400 | 6577326250 | 33600 | 33600 | 33600 | 33550 | 137 |
| 362 | 20231215 | 123300 | 6572724550 | 33550 | 33600 | 33600 | 33550 | 188 |
| 363 | 20231215 | 123200 | 6566408850 | 33600 | 33550 | 33600 | 33550 | 205 |
| 364 | 20231215 | 123100 | 6559525050 | 33550 | 33600 | 33600 | 33550 | 118 |
| 365 | 20231215 | 123000 | 6555561050 | 33600 | 33600 | 33600 | 33550 | 215 |
| 366 | 20231215 | 122900 | 6548345800 | 33600 | 33600 | 33600 | 33550 | 138 |
| 367 | 20231215 | 122800 | 6543709600 | 33600 | 33600 | 33650 | 33600 | 1158 |
| 368 | 20231215 | 122700 | 6504797750 | 33650 | 33600 | 33650 | 33550 | 728 |
| 369 | 20231215 | 122600 | 6480339950 | 33600 | 33600 | 33600 | 33550 | 161 |
| 370 | 20231215 | 122500 | 6474932300 | 33600 | 33600 | 33600 | 33550 | 392 |
| 371 | 20231215 | 122400 | 6461763200 | 33600 | 33600 | 33600 | 33550 | 207 |
| 372 | 20231215 | 122300 | 6454813000 | 33600 | 33550 | 33600 | 33550 | 490 |
| 373 | 20231215 | 122200 | 6438355250 | 33600 | 33600 | 33600 | 33600 | 121 |
| 374 | 20231215 | 122100 | 6434289650 | 33600 | 33550 | 33600 | 33500 | 512 |
| 375 | 20231215 | 122000 | 6417111050 | 33550 | 33550 | 33550 | 33500 | 513 |
| 376 | 20231215 | 121900 | 6399917750 | 33550 | 33550 | 33550 | 33550 | 38 |
| 377 | 20231215 | 121800 | 6398642850 | 33550 | 33550 | 33600 | 33550 | 115 |
| 378 | 20231215 | 121700 | 6394784550 | 33550 | 33600 | 33600 | 33550 | 1421 |
| 379 | 20231215 | 121600 | 6347099150 | 33600 | 33600 | 33600 | 33550 | 68 |
| 380 | 20231215 | 121500 | 6344814400 | 33550 | 33600 | 33650 | 33550 | 391 |
| 381 | 20231215 | 121400 | 6331672050 | 33650 | 33650 | 33700 | 33600 | 3878 |
| 382 | 20231215 | 121300 | 6201226500 | 33650 | 33650 | 33650 | 33600 | 420 |
| 383 | 20231215 | 121200 | 6187094150 | 33650 | 33650 | 33650 | 33600 | 885 |
| 384 | 20231215 | 121100 | 6157314400 | 33650 | 33650 | 33650 | 33650 | 127 |
| 385 | 20231215 | 121000 | 6153040850 | 33650 | 33650 | 33650 | 33650 | 312 |
| 386 | 20231215 | 120900 | 6142542050 | 33650 | 33600 | 33650 | 33600 | 939 |
| 387 | 20231215 | 120800 | 6110975850 | 33600 | 33550 | 33600 | 33550 | 2329 |
| 388 | 20231215 | 120700 | 6032734500 | 33550 | 33550 | 33550 | 33500 | 1167 |
| 389 | 20231215 | 120600 | 5993587900 | 33550 | 33550 | 33550 | 33500 | 523 |
| 390 | 20231215 | 120500 | 5976041300 | 33500 | 33550 | 33550 | 33500 | 259 |
| 391 | 20231215 | 120400 | 5967357850 | 33550 | 33550 | 33550 | 33550 | 298 |
| 392 | 20231215 | 120300 | 5957359950 | 33550 | 33550 | 33550 | 33500 | 171 |
| 393 | 20231215 | 120200 | 5951627350 | 33500 | 33500 | 33500 | 33500 | 1143 |
| 394 | 20231215 | 120100 | 5913336850 | 33450 | 33500 | 33500 | 33450 | 203 |
| 395 | 20231215 | 120000 | 5906539500 | 33500 | 33450 | 33500 | 33450 | 198 |
| 396 | 20231215 | 115900 | 5899909000 | 33500 | 33450 | 33500 | 33450 | 128 |
| 397 | 20231215 | 115800 | 5895623700 | 33500 | 33500 | 33500 | 33500 | 160 |
| 398 | 20231215 | 115700 | 5890263700 | 33500 | 33450 | 33500 | 33450 | 89 |
| 399 | 20231215 | 115600 | 5887284700 | 33450 | 33400 | 33450 | 33350 | 4131 |
| 400 | 20231215 | 115500 | 5749251900 | 33400 | 33400 | 33400 | 33400 | 44 |
| 401 | 20231215 | 115400 | 5747782300 | 33350 | 33400 | 33400 | 33350 | 199 |
| 402 | 20231215 | 115300 | 5741136600 | 33400 | 33400 | 33400 | 33350 | 681 |
| 403 | 20231215 | 115200 | 5718414000 | 33400 | 33400 | 33400 | 33350 | 43 |
| 404 | 20231215 | 115100 | 5716977950 | 33400 | 33400 | 33400 | 33400 | 58 |
| 405 | 20231215 | 115000 | 5715040750 | 33350 | 33350 | 33400 | 33350 | 812 |
| 406 | 20231215 | 114900 | 5687946900 | 33400 | 33350 | 33400 | 33350 | 50 |
| 407 | 20231215 | 114800 | 5686277450 | 33350 | 33350 | 33400 | 33350 | 348 |
| 408 | 20231215 | 114700 | 5674670600 | 33350 | 33400 | 33400 | 33350 | 88 |
| 409 | 20231215 | 114600 | 5671731700 | 33400 | 33400 | 33400 | 33400 | 38 |
| 410 | 20231215 | 114500 | 5670462500 | 33400 | 33400 | 33400 | 33400 | 63 |
| 411 | 20231215 | 114400 | 5668358300 | 33400 | 33400 | 33400 | 33350 | 166 |
| 412 | 20231215 | 114300 | 5662819150 | 33400 | 33400 | 33400 | 33400 | 206 |
| 413 | 20231215 | 114200 | 5655938750 | 33350 | 33350 | 33400 | 33350 | 161 |
| 414 | 20231215 | 114100 | 5650568500 | 33400 | 33400 | 33400 | 33350 | 35 |
| 415 | 20231215 | 114000 | 5649400000 | 33400 | 33400 | 33400 | 33400 | 49 |
| 416 | 20231215 | 113900 | 5647763400 | 33400 | 33350 | 33400 | 33350 | 12 |
| 417 | 20231215 | 113800 | 5647363100 | 33350 | 33350 | 33350 | 33300 | 195 |
| 418 | 20231215 | 113700 | 5640860350 | 33300 | 33300 | 33350 | 33300 | 795 |
| 419 | 20231215 | 113600 | 5614386700 | 33300 | 33400 | 33400 | 33300 | 918 |
| 420 | 20231215 | 113500 | 5583780750 | 33350 | 33400 | 33400 | 33350 | 101 |
| 421 | 20231215 | 113400 | 5580412350 | 33350 | 33350 | 33400 | 33350 | 532 |
| 422 | 20231215 | 113300 | 5562654750 | 33350 | 33400 | 33400 | 33350 | 949 |
| 423 | 20231215 | 113200 | 5530975350 | 33450 | 33450 | 33450 | 33400 | 123 |
| 424 | 20231215 | 113100 | 5526863500 | 33400 | 33400 | 33450 | 33400 | 151 |
| 425 | 20231215 | 113000 | 5521819650 | 33400 | 33450 | 33500 | 33400 | 908 |
| 426 | 20231215 | 112900 | 5491486200 | 33450 | 33450 | 33500 | 33450 | 995 |
| 427 | 20231215 | 112800 | 5458203250 | 33450 | 33450 | 33450 | 33450 | 53 |
| 428 | 20231215 | 112700 | 5456430400 | 33400 | 33450 | 33450 | 33400 | 183 |
| 429 | 20231215 | 112600 | 5450314400 | 33450 | 33450 | 33450 | 33400 | 395 |
| 430 | 20231215 | 112500 | 5437101850 | 33450 | 33450 | 33450 | 33400 | 21 |
| 431 | 20231215 | 112400 | 5436399600 | 33450 | 33400 | 33450 | 33400 | 278 |
| 432 | 20231215 | 112300 | 5427104300 | 33450 | 33450 | 33450 | 33400 | 192 |
| 433 | 20231215 | 112200 | 5420688000 | 33450 | 33450 | 33450 | 33450 | 223 |
| 434 | 20231215 | 112100 | 5413228650 | 33450 | 33450 | 33450 | 33400 | 570 |
| 435 | 20231215 | 112000 | 5394187150 | 33450 | 33450 | 33450 | 33400 | 416 |
| 436 | 20231215 | 111900 | 5380273850 | 33450 | 33400 | 33450 | 33400 | 195 |
| 437 | 20231215 | 111800 | 5373760650 | 33400 | 33400 | 33400 | 33350 | 194 |
| 438 | 20231215 | 111700 | 5367281450 | 33350 | 33350 | 33400 | 33350 | 133 |
| 439 | 20231215 | 111600 | 5362843600 | 33350 | 33400 | 33400 | 33350 | 129 |
| 440 | 20231215 | 111500 | 5358537350 | 33400 | 33350 | 33400 | 33300 | 298 |
| 441 | 20231215 | 111400 | 5348590700 | 33350 | 33350 | 33350 | 33350 | 164 |
| 442 | 20231215 | 111300 | 5343121300 | 33400 | 33300 | 33400 | 33300 | 592 |
| 443 | 20231215 | 111200 | 5323378900 | 33350 | 33350 | 33350 | 33300 | 161 |
| 444 | 20231215 | 111100 | 5318012700 | 33350 | 33350 | 33350 | 33350 | 96 |
| 445 | 20231215 | 111000 | 5314811100 | 33350 | 33300 | 33350 | 33250 | 233 |
| 446 | 20231215 | 110900 | 5307052950 | 33250 | 33300 | 33300 | 33250 | 139 |
| 447 | 20231215 | 110800 | 5302428750 | 33250 | 33350 | 33350 | 33250 | 965 |
| 448 | 20231215 | 110700 | 5270309850 | 33300 | 33350 | 33350 | 33300 | 10 |
| 449 | 20231215 | 110600 | 5269976550 | 33400 | 33300 | 33400 | 33250 | 1331 |
| 450 | 20231215 | 110500 | 5225628700 | 33350 | 33500 | 33500 | 33350 | 1215 |
| 451 | 20231215 | 110400 | 5185047350 | 33500 | 33500 | 33500 | 33500 | 213 |
| 452 | 20231215 | 110300 | 5177911850 | 33450 | 33450 | 33500 | 33400 | 312 |
| 453 | 20231215 | 110200 | 5167475550 | 33450 | 33450 | 33600 | 33450 | 249 |
| 454 | 20231215 | 110100 | 5159138650 | 33450 | 33500 | 33650 | 33400 | 1447 |
| 455 | 20231215 | 110000 | 5110569450 | 33550 | 33500 | 33600 | 33450 | 144 |
| 456 | 20231215 | 105900 | 5105735450 | 33500 | 33550 | 33550 | 33400 | 1864 |
| 457 | 20231215 | 105800 | 5043359100 | 33550 | 33500 | 33600 | 33500 | 391 |
| 458 | 20231215 | 105700 | 5030250750 | 33500 | 33600 | 33600 | 33450 | 532 |
| 459 | 20231215 | 105600 | 5012412150 | 33500 | 33600 | 33600 | 33450 | 2222 |
| 460 | 20231215 | 105500 | 4937977900 | 33550 | 33650 | 33650 | 33500 | 1381 |
| 461 | 20231215 | 105400 | 4891561100 | 33600 | 33500 | 33650 | 33500 | 5330 |
| 462 | 20231215 | 105300 | 4712719450 | 33500 | 33450 | 33500 | 33450 | 2837 |
| 463 | 20231215 | 105200 | 4617702300 | 33450 | 33450 | 33450 | 33400 | 1080 |
| 464 | 20231215 | 105100 | 4581578450 | 33400 | 33400 | 33400 | 33350 | 647 |
| 465 | 20231215 | 105000 | 4559987800 | 33350 | 33350 | 33400 | 33350 | 700 |
| 466 | 20231215 | 104900 | 4536610800 | 33400 | 33350 | 33400 | 33300 | 525 |
| 467 | 20231215 | 104800 | 4519102850 | 33300 | 33350 | 33350 | 33250 | 332 |
| 468 | 20231215 | 104700 | 4508035700 | 33350 | 33400 | 33400 | 33250 | 2694 |
| 469 | 20231215 | 104600 | 4418389600 | 33400 | 33450 | 33450 | 33350 | 5901 |
| 470 | 20231215 | 104500 | 4221486600 | 33450 | 33400 | 33450 | 33400 | 1928 |
| 471 | 20231215 | 104400 | 4157031650 | 33450 | 33500 | 33500 | 33450 | 728 |
| 472 | 20231215 | 104300 | 4132679250 | 33500 | 33500 | 33500 | 33450 | 1501 |
| 473 | 20231215 | 104200 | 4082455000 | 33450 | 33500 | 33500 | 33450 | 1292 |
| 474 | 20231215 | 104100 | 4039179250 | 33500 | 33450 | 33500 | 33400 | 2364 |
| 475 | 20231215 | 104000 | 3960107800 | 33450 | 33350 | 33450 | 33350 | 925 |
| 476 | 20231215 | 103900 | 3929203550 | 33400 | 33350 | 33400 | 33300 | 1090 |
| 477 | 20231215 | 103800 | 3892845700 | 33400 | 33350 | 33400 | 33350 | 610 |
| 478 | 20231215 | 103700 | 3872486350 | 33250 | 33300 | 33350 | 33250 | 698 |
| 479 | 20231215 | 103600 | 3849248050 | 33300 | 33300 | 33350 | 33300 | 540 |
| 480 | 20231215 | 103500 | 3831263900 | 33300 | 33400 | 33450 | 33300 | 1444 |
| 481 | 20231215 | 103400 | 3783092850 | 33400 | 33450 | 33500 | 33350 | 2063 |
| 482 | 20231215 | 103300 | 3714130450 | 33500 | 33450 | 33500 | 33450 | 1151 |
| 483 | 20231215 | 103200 | 3675587100 | 33450 | 33450 | 33450 | 33300 | 3624 |
| 484 | 20231215 | 103100 | 3554492250 | 33450 | 33400 | 33450 | 33400 | 1933 |
| 485 | 20231215 | 103000 | 3489867050 | 33450 | 33300 | 33450 | 33250 | 4355 |
| 486 | 20231215 | 102900 | 3344545350 | 33300 | 33150 | 33300 | 33150 | 1242 |
| 487 | 20231215 | 102800 | 3303223650 | 33150 | 33300 | 33350 | 33150 | 4928 |
| 488 | 20231215 | 102700 | 3139377650 | 33300 | 33300 | 33300 | 33250 | 342 |
| 489 | 20231215 | 102600 | 3127994050 | 33300 | 33300 | 33300 | 33250 | 233 |
| 490 | 20231215 | 102500 | 3120240150 | 33300 | 33300 | 33300 | 33200 | 1244 |
| 491 | 20231215 | 102400 | 3078852950 | 33300 | 33200 | 33300 | 33150 | 4799 |
| 492 | 20231215 | 102300 | 2919388000 | 33200 | 33100 | 33200 | 33100 | 5820 |
| 493 | 20231215 | 102200 | 2726617750 | 33100 | 33050 | 33100 | 33050 | 835 |
| 494 | 20231215 | 102100 | 2699018950 | 33050 | 33050 | 33050 | 33050 | 83 |
| 495 | 20231215 | 102000 | 2696275800 | 33050 | 33000 | 33050 | 33000 | 63 |
| 496 | 20231215 | 101900 | 2694195100 | 33000 | 33050 | 33050 | 33000 | 43 |
| 497 | 20231215 | 101800 | 2692774600 | 33000 | 33050 | 33050 | 33000 | 84 |
| 498 | 20231215 | 101700 | 2689999950 | 33050 | 33000 | 33050 | 33000 | 133 |
| 499 | 20231215 | 101600 | 2685608150 | 33050 | 33050 | 33050 | 33000 | 55 |
| 500 | 20231215 | 101500 | 2683791950 | 33050 | 33050 | 33050 | 33000 | 332 |
| 501 | 20231215 | 101400 | 2672820750 | 33050 | 33000 | 33050 | 33000 | 377 |
| 502 | 20231215 | 101300 | 2660378700 | 33000 | 33000 | 33000 | 32950 | 740 |
| 503 | 20231215 | 101200 | 2635977400 | 32950 | 32950 | 33000 | 32950 | 96 |
| 504 | 20231215 | 101100 | 2632809900 | 32950 | 32950 | 33000 | 32950 | 402 |
| 505 | 20231215 | 101000 | 2619561650 | 32950 | 32900 | 32950 | 32900 | 199 |
| 506 | 20231215 | 100900 | 2613013850 | 32900 | 32900 | 32950 | 32900 | 621 |
| 507 | 20231215 | 100800 | 2592580450 | 32900 | 32900 | 32950 | 32900 | 210 |
| 508 | 20231215 | 100700 | 2585668000 | 32950 | 32900 | 32950 | 32900 | 124 |
| 509 | 20231215 | 100600 | 2581583800 | 32900 | 32950 | 32950 | 32900 | 215 |
| 510 | 20231215 | 100500 | 2574501350 | 32950 | 33000 | 33000 | 32950 | 592 |
| 511 | 20231215 | 100400 | 2554984500 | 33000 | 33000 | 33050 | 32950 | 357 |
| 512 | 20231215 | 100300 | 2543203900 | 32950 | 33000 | 33000 | 32950 | 870 |
| 513 | 20231215 | 100200 | 2514519500 | 33000 | 33000 | 33050 | 32950 | 159 |
| 514 | 20231215 | 100100 | 2509276300 | 32950 | 33000 | 33000 | 32950 | 480 |
| 515 | 20231215 | 100000 | 2493440850 | 33000 | 33000 | 33050 | 32950 | 1190 |
| 516 | 20231215 | 095900 | 2454165750 | 32950 | 33000 | 33000 | 32950 | 745 |
| 517 | 20231215 | 095800 | 2429582300 | 32950 | 32950 | 33000 | 32950 | 154 |
| 518 | 20231215 | 095700 | 2424502700 | 32950 | 33000 | 33000 | 32950 | 94 |
| 519 | 20231215 | 095600 | 2421401500 | 33000 | 33000 | 33000 | 32950 | 275 |
| 520 | 20231215 | 095500 | 2412327950 | 33000 | 33000 | 33000 | 32950 | 515 |
| 521 | 20231215 | 095400 | 2395338000 | 33000 | 33000 | 33000 | 32950 | 7 |
| 522 | 20231215 | 095300 | 2395107050 | 33000 | 32950 | 33000 | 32900 | 1295 |
| 523 | 20231215 | 095200 | 2352437450 | 32900 | 32900 | 32950 | 32900 | 258 |
| 524 | 20231215 | 095100 | 2343949150 | 32900 | 32950 | 32950 | 32900 | 6 |
| 525 | 20231215 | 095000 | 2343751550 | 32950 | 32950 | 32950 | 32950 | 6 |
| 526 | 20231215 | 094900 | 2343553850 | 32950 | 32950 | 32950 | 32900 | 215 |
| 527 | 20231215 | 094800 | 2336476550 | 32900 | 32900 | 32950 | 32900 | 102 |
| 528 | 20231215 | 094700 | 2333120650 | 32950 | 32950 | 32950 | 32900 | 627 |
| 529 | 20231215 | 094600 | 2312466300 | 32950 | 33000 | 33000 | 32950 | 82 |
| 530 | 20231215 | 094500 | 2309760450 | 33000 | 32850 | 33000 | 32850 | 680 |
| 531 | 20231215 | 094400 | 2287367950 | 32900 | 32800 | 32900 | 32800 | 319 |
| 532 | 20231215 | 094300 | 2276896550 | 32850 | 32950 | 32950 | 32850 | 1099 |
| 533 | 20231215 | 094200 | 2240770350 | 32900 | 33000 | 33000 | 32900 | 897 |
| 534 | 20231215 | 094100 | 2211214200 | 33000 | 32950 | 33000 | 32950 | 357 |
| 535 | 20231215 | 094000 | 2199437250 | 33000 | 33050 | 33050 | 33000 | 216 |
| 536 | 20231215 | 093900 | 2192308500 | 33050 | 33000 | 33050 | 33000 | 444 |
| 537 | 20231215 | 093800 | 2177656450 | 33000 | 33000 | 33000 | 32950 | 24 |
| 538 | 20231215 | 093700 | 2176864500 | 33000 | 32950 | 33000 | 32900 | 243 |
| 539 | 20231215 | 093600 | 2168854250 | 33050 | 33050 | 33050 | 32950 | 2082 |
| 540 | 20231215 | 093500 | 2100114550 | 33050 | 33050 | 33050 | 33050 | 199 |
| 541 | 20231215 | 093400 | 2093537600 | 33050 | 33000 | 33050 | 33000 | 551 |
| 542 | 20231215 | 093300 | 2075338950 | 33000 | 33050 | 33050 | 32950 | 255 |
| 543 | 20231215 | 093200 | 2066930500 | 33050 | 33050 | 33100 | 32900 | 1593 |
| 544 | 20231215 | 093100 | 2014418100 | 33050 | 33000 | 33050 | 33000 | 212 |
| 545 | 20231215 | 093000 | 2007421950 | 32950 | 33050 | 33050 | 32950 | 800 |
| 546 | 20231215 | 092900 | 1981020300 | 33050 | 33050 | 33050 | 33000 | 1056 |
| 547 | 20231215 | 092800 | 1946159000 | 33050 | 33050 | 33050 | 33000 | 308 |
| 548 | 20231215 | 092700 | 1935983700 | 33050 | 32950 | 33050 | 32950 | 2466 |
| 549 | 20231215 | 092600 | 1854688050 | 33000 | 32950 | 33000 | 32950 | 615 |
| 550 | 20231215 | 092500 | 1834398050 | 32900 | 32900 | 32950 | 32900 | 315 |
| 551 | 20231215 | 092400 | 1824033800 | 32900 | 32850 | 32950 | 32850 | 154 |
| 552 | 20231215 | 092300 | 1818962750 | 32900 | 32950 | 33000 | 32900 | 2853 |
| 553 | 20231215 | 092200 | 1725093150 | 32900 | 32850 | 32950 | 32800 | 1094 |
| 554 | 20231215 | 092100 | 1689111300 | 32850 | 32900 | 32900 | 32800 | 1116 |
| 555 | 20231215 | 092000 | 1652466650 | 32900 | 32900 | 32900 | 32850 | 225 |
| 556 | 20231215 | 091900 | 1645071800 | 32850 | 32850 | 32900 | 32850 | 538 |
| 557 | 20231215 | 091800 | 1627379150 | 32850 | 32850 | 32900 | 32750 | 1616 |
| 558 | 20231215 | 091700 | 1574396350 | 32900 | 32800 | 32900 | 32800 | 359 |
| 559 | 20231215 | 091600 | 1562606300 | 32800 | 32750 | 32900 | 32750 | 2111 |
| 560 | 20231215 | 091500 | 1493376150 | 32750 | 32800 | 32800 | 32750 | 1444 |
| 561 | 20231215 | 091400 | 1446026550 | 32800 | 32900 | 32950 | 32800 | 1273 |
| 562 | 20231215 | 091300 | 1404174700 | 32950 | 32950 | 33000 | 32900 | 321 |
| 563 | 20231215 | 091200 | 1393602600 | 32950 | 33050 | 33100 | 32950 | 1664 |
| 564 | 20231215 | 091100 | 1338682200 | 33050 | 33050 | 33050 | 32850 | 1367 |
| 565 | 20231215 | 091000 | 1293556550 | 32850 | 32950 | 33050 | 32850 | 2102 |
| 566 | 20231215 | 090900 | 1224279350 | 32900 | 32800 | 32950 | 32800 | 2602 |
| 567 | 20231215 | 090800 | 1138821950 | 32800 | 32800 | 32900 | 32750 | 1403 |
| 568 | 20231215 | 090700 | 1092738050 | 32850 | 32850 | 32850 | 32750 | 1358 |
| 569 | 20231215 | 090600 | 1048205750 | 32850 | 33050 | 33100 | 32850 | 4723 |
| 570 | 20231215 | 090500 | 892489500 | 33050 | 33200 | 33200 | 33050 | 1510 |
| 571 | 20231215 | 090400 | 842474150 | 33150 | 33150 | 33200 | 33100 | 1682 |
| 572 | 20231215 | 090300 | 786719900 | 33150 | 33150 | 33200 | 33100 | 2115 |
| 573 | 20231215 | 090200 | 716660600 | 33150 | 33200 | 33300 | 33050 | 3398 |
| 574 | 20231215 | 090100 | 604060150 | 33400 | 33250 | 33500 | 33100 | 9032 |
| 575 | 20231215 | 090000 | 303134800 | 33300 | 33200 | 33300 | 33000 | 9136 |