34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 3 | 20231215 | 190900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20231215 | 190800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20231215 | 190700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20231215 | 190600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20231215 | 190500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20231215 | 190400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20231215 | 190300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20231215 | 190200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20231215 | 190100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20231215 | 190000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20231215 | 185900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20231215 | 185800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20231215 | 185700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20231215 | 185600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20231215 | 185500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20231215 | 185400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20231215 | 185300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20231215 | 185200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20231215 | 185100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20231215 | 185000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20231215 | 184900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20231215 | 184800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20231215 | 184700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20231215 | 184600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20231215 | 184500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20231215 | 184400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20231215 | 184300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20231215 | 184200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20231215 | 184100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20231215 | 184000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 33 | 20231215 | 183900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20231215 | 183800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20231215 | 183700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20231215 | 183600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20231215 | 183500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20231215 | 183400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20231215 | 183300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20231215 | 183200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20231215 | 183100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20231215 | 183000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20231215 | 182900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20231215 | 182800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20231215 | 182700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20231215 | 182600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20231215 | 182500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20231215 | 182400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20231215 | 182300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20231215 | 182200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20231215 | 182100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20231215 | 182000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20231215 | 181900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20231215 | 181800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20231215 | 181700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20231215 | 181600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20231215 | 181500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20231215 | 181400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20231215 | 181300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20231215 | 181200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20231215 | 181100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20231215 | 181000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 63 | 20231215 | 180900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20231215 | 180800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20231215 | 180700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20231215 | 180600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20231215 | 180500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20231215 | 180400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20231215 | 180300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20231215 | 180200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20231215 | 180100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20231215 | 180000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20231215 | 175900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20231215 | 175800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20231215 | 175700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20231215 | 175600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20231215 | 175500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20231215 | 175400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20231215 | 175300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20231215 | 175200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20231215 | 175100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20231215 | 175000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20231215 | 174900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20231215 | 174800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20231215 | 174700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20231215 | 174600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20231215 | 174500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20231215 | 174400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20231215 | 174300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20231215 | 174200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20231215 | 174100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20231215 | 174000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 93 | 20231215 | 173900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20231215 | 173800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20231215 | 173700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20231215 | 173600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20231215 | 173500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20231215 | 173400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20231215 | 173300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20231215 | 173200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20231215 | 173100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20231215 | 173000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20231215 | 172900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20231215 | 172800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20231215 | 172700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20231215 | 172600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20231215 | 172500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20231215 | 172400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20231215 | 172300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20231215 | 172200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20231215 | 172100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20231215 | 172000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20231215 | 171900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20231215 | 171800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20231215 | 171700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20231215 | 171600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20231215 | 171500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20231215 | 171400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20231215 | 171300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20231215 | 171200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20231215 | 171100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20231215 | 171000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 123 | 20231215 | 170900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20231215 | 170800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20231215 | 170700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20231215 | 170600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20231215 | 170500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20231215 | 170400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20231215 | 170300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20231215 | 170200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20231215 | 170100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20231215 | 170000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20231215 | 165900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20231215 | 165800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20231215 | 165700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20231215 | 165600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20231215 | 165500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20231215 | 165400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20231215 | 165300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20231215 | 165200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20231215 | 165100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20231215 | 165000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20231215 | 164900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20231215 | 164800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20231215 | 164700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20231215 | 164600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20231215 | 164500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20231215 | 164400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20231215 | 164300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20231215 | 164200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20231215 | 164100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20231215 | 164000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 153 | 20231215 | 163900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20231215 | 163800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20231215 | 163700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20231215 | 163600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20231215 | 163500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20231215 | 163400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20231215 | 163300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20231215 | 163200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20231215 | 163100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20231215 | 163000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20231215 | 162900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20231215 | 162800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20231215 | 162700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20231215 | 162600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20231215 | 162500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20231215 | 162400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20231215 | 162300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20231215 | 162200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20231215 | 162100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20231215 | 162000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20231215 | 161900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20231215 | 161800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20231215 | 161700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20231215 | 161600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20231215 | 161500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20231215 | 161400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20231215 | 161300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20231215 | 161200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20231215 | 161100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20231215 | 161000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 183 | 20231215 | 160900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20231215 | 160800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20231215 | 160700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20231215 | 160600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20231215 | 160500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20231215 | 160400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20231215 | 160300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20231215 | 160200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20231215 | 160100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20231215 | 160000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20231215 | 155900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20231215 | 155800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20231215 | 155700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20231215 | 155600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20231215 | 155500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20231215 | 155400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20231215 | 155300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20231215 | 155200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20231215 | 155100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20231215 | 155000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20231215 | 154900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20231215 | 154800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20231215 | 154700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20231215 | 154600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20231215 | 154500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20231215 | 154400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20231215 | 154300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20231215 | 154200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20231215 | 154100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20231215 | 154000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 213 | 20231215 | 153900 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20231215 | 153800 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20231215 | 153700 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20231215 | 153600 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20231215 | 153500 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20231215 | 153400 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20231215 | 153300 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20231215 | 153200 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20231215 | 153100 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20231215 | 153000 | 262413713400 | 43550 | 43550 | 43550 | 43550 | 153201 |
| 223 | 20231215 | 152900 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20231215 | 152800 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20231215 | 152700 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20231215 | 152600 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20231215 | 152500 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20231215 | 152400 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20231215 | 152300 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20231215 | 152200 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20231215 | 152100 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20231215 | 152000 | 255741809850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20231215 | 151900 | 255741809850 | 43100 | 43250 | 43250 | 43050 | 24667 |
| 234 | 20231215 | 151800 | 254677051700 | 43200 | 43200 | 43250 | 43150 | 7873 |
| 235 | 20231215 | 151700 | 254336922900 | 43200 | 43200 | 43250 | 43150 | 13111 |
| 236 | 20231215 | 151600 | 253770714800 | 43250 | 43300 | 43300 | 43200 | 8493 |
| 237 | 20231215 | 151500 | 253403315900 | 43300 | 43200 | 43300 | 43150 | 7146 |
| 238 | 20231215 | 151400 | 253094521450 | 43150 | 43300 | 43300 | 43100 | 13937 |
| 239 | 20231215 | 151300 | 252492149100 | 43300 | 43300 | 43300 | 43200 | 9007 |
| 240 | 20231215 | 151200 | 252102476000 | 43250 | 43200 | 43300 | 43200 | 5414 |
| 241 | 20231215 | 151100 | 251868325150 | 43200 | 43100 | 43250 | 43050 | 8889 |
| 242 | 20231215 | 151000 | 251484909850 | 43100 | 43250 | 43250 | 43050 | 11972 |
| 243 | 20231215 | 150900 | 250968644650 | 43150 | 43250 | 43250 | 43150 | 10207 |
| 244 | 20231215 | 150800 | 250527796450 | 43200 | 43350 | 43400 | 43050 | 20466 |
| 245 | 20231215 | 150700 | 249643834050 | 43350 | 43300 | 43400 | 43300 | 4360 |
| 246 | 20231215 | 150600 | 249454881600 | 43300 | 43450 | 43500 | 43300 | 16693 |
| 247 | 20231215 | 150500 | 248730924600 | 43450 | 43350 | 43500 | 43350 | 8295 |
| 248 | 20231215 | 150400 | 248370745700 | 43350 | 43600 | 43650 | 43250 | 53453 |
| 249 | 20231215 | 150300 | 246044946600 | 43650 | 43450 | 43650 | 43450 | 76124 |
| 250 | 20231215 | 150200 | 242731586650 | 43500 | 43500 | 43500 | 43450 | 13046 |
| 251 | 20231215 | 150100 | 242164134450 | 43500 | 43400 | 43500 | 43400 | 27561 |
| 252 | 20231215 | 150000 | 240966630050 | 43400 | 43350 | 43450 | 43300 | 23589 |
| 253 | 20231215 | 145900 | 239943432650 | 43300 | 43300 | 43350 | 43250 | 21048 |
| 254 | 20231215 | 145800 | 239032151500 | 43300 | 43250 | 43300 | 43250 | 6336 |
| 255 | 20231215 | 145700 | 238757884200 | 43300 | 43300 | 43300 | 43250 | 4706 |
| 256 | 20231215 | 145600 | 238554141550 | 43250 | 43250 | 43300 | 43200 | 11131 |
| 257 | 20231215 | 145500 | 238072706300 | 43250 | 43200 | 43250 | 43200 | 6532 |
| 258 | 20231215 | 145400 | 237790267950 | 43200 | 43200 | 43250 | 43150 | 8979 |
| 259 | 20231215 | 145300 | 237402392400 | 43200 | 43200 | 43200 | 43150 | 6124 |
| 260 | 20231215 | 145200 | 237137952000 | 43150 | 43200 | 43200 | 43150 | 2689 |
| 261 | 20231215 | 145100 | 237021850850 | 43200 | 43100 | 43200 | 43100 | 11050 |
| 262 | 20231215 | 145000 | 236545057450 | 43150 | 43150 | 43150 | 43100 | 6029 |
| 263 | 20231215 | 144900 | 236285103000 | 43100 | 43100 | 43200 | 43100 | 3670 |
| 264 | 20231215 | 144800 | 236126762350 | 43050 | 43050 | 43250 | 43000 | 9010 |
| 265 | 20231215 | 144700 | 235738454200 | 43000 | 43150 | 43200 | 43000 | 7169 |
| 266 | 20231215 | 144600 | 235429535750 | 43150 | 43250 | 43300 | 43100 | 11426 |
| 267 | 20231215 | 144500 | 234936111850 | 43250 | 43200 | 43250 | 43150 | 4805 |
| 268 | 20231215 | 144400 | 234728427950 | 43200 | 43100 | 43200 | 43100 | 2409 |
| 269 | 20231215 | 144300 | 234624516400 | 43150 | 43200 | 43200 | 43000 | 8997 |
| 270 | 20231215 | 144200 | 234236831950 | 43200 | 43300 | 43350 | 43150 | 9292 |
| 271 | 20231215 | 144100 | 233834945950 | 43350 | 43350 | 43350 | 43250 | 4542 |
| 272 | 20231215 | 144000 | 233638236450 | 43350 | 43350 | 43350 | 43300 | 4832 |
| 273 | 20231215 | 143900 | 233428930700 | 43300 | 43300 | 43350 | 43250 | 5635 |
| 274 | 20231215 | 143800 | 233184951550 | 43300 | 43300 | 43350 | 43250 | 10656 |
| 275 | 20231215 | 143700 | 232723464150 | 43300 | 43300 | 43350 | 43300 | 5753 |
| 276 | 20231215 | 143600 | 232474231250 | 43350 | 43400 | 43400 | 43300 | 13803 |
| 277 | 20231215 | 143500 | 231875806700 | 43400 | 43300 | 43400 | 43300 | 28912 |
| 278 | 20231215 | 143400 | 230622182450 | 43300 | 43300 | 43300 | 43200 | 9781 |
| 279 | 20231215 | 143300 | 230198940350 | 43300 | 42950 | 43350 | 42900 | 113941 |
| 280 | 20231215 | 143200 | 225280072500 | 42950 | 42900 | 42950 | 42900 | 4225 |
| 281 | 20231215 | 143100 | 225098662750 | 42950 | 42850 | 42950 | 42850 | 2773 |
| 282 | 20231215 | 143000 | 224979711700 | 42850 | 42900 | 42900 | 42850 | 3580 |
| 283 | 20231215 | 142900 | 224826200350 | 42900 | 42850 | 42900 | 42800 | 2972 |
| 284 | 20231215 | 142800 | 224698846650 | 42800 | 42850 | 42900 | 42750 | 8378 |
| 285 | 20231215 | 142700 | 224340148800 | 42850 | 42900 | 42950 | 42800 | 4439 |
| 286 | 20231215 | 142600 | 224149876150 | 42850 | 42900 | 42950 | 42850 | 3468 |
| 287 | 20231215 | 142500 | 224001091300 | 42850 | 42850 | 42900 | 42800 | 3187 |
| 288 | 20231215 | 142400 | 223864563750 | 42800 | 42950 | 43000 | 42750 | 17905 |
| 289 | 20231215 | 142300 | 223097606600 | 42950 | 42950 | 43000 | 42900 | 4872 |
| 290 | 20231215 | 142200 | 222888354950 | 42950 | 42950 | 43000 | 42950 | 2487 |
| 291 | 20231215 | 142100 | 222781485300 | 42950 | 42950 | 43000 | 42950 | 3124 |
| 292 | 20231215 | 142000 | 222647274950 | 42950 | 42950 | 43000 | 42900 | 2208 |
| 293 | 20231215 | 141900 | 222552460500 | 42950 | 43050 | 43100 | 42900 | 7082 |
| 294 | 20231215 | 141800 | 222248160950 | 43100 | 43000 | 43100 | 42950 | 8727 |
| 295 | 20231215 | 141700 | 221872723800 | 42950 | 42950 | 43000 | 42900 | 12618 |
| 296 | 20231215 | 141600 | 221330830750 | 42900 | 42900 | 42950 | 42800 | 13707 |
| 297 | 20231215 | 141500 | 220743160700 | 42850 | 42900 | 42950 | 42850 | 13465 |
| 298 | 20231215 | 141400 | 220165782700 | 42900 | 42950 | 43000 | 42900 | 6555 |
| 299 | 20231215 | 141300 | 219884342300 | 43000 | 43000 | 43000 | 42950 | 2555 |
| 300 | 20231215 | 141200 | 219774555150 | 43000 | 43050 | 43050 | 42950 | 10844 |
| 301 | 20231215 | 141100 | 219308273000 | 43050 | 43100 | 43150 | 43050 | 4192 |
| 302 | 20231215 | 141000 | 219127741000 | 43100 | 43100 | 43150 | 43050 | 3236 |
| 303 | 20231215 | 140900 | 218988267800 | 43100 | 43100 | 43150 | 43050 | 3917 |
| 304 | 20231215 | 140800 | 218819408500 | 43050 | 43050 | 43150 | 43050 | 5276 |
| 305 | 20231215 | 140700 | 218592025400 | 43100 | 43100 | 43150 | 43050 | 2855 |
| 306 | 20231215 | 140600 | 218468982100 | 43050 | 43000 | 43100 | 43000 | 4985 |
| 307 | 20231215 | 140500 | 218254323050 | 43050 | 43050 | 43050 | 43000 | 3076 |
| 308 | 20231215 | 140400 | 218122004650 | 43050 | 43050 | 43100 | 43000 | 6938 |
| 309 | 20231215 | 140300 | 217823422250 | 43100 | 43100 | 43150 | 43050 | 3670 |
| 310 | 20231215 | 140200 | 217665249200 | 43100 | 43100 | 43150 | 43100 | 1700 |
| 311 | 20231215 | 140100 | 217591950200 | 43100 | 43200 | 43200 | 43050 | 11924 |
| 312 | 20231215 | 140000 | 217077760050 | 43200 | 43200 | 43200 | 43150 | 3009 |
| 313 | 20231215 | 135900 | 216947807700 | 43200 | 43150 | 43200 | 43150 | 1860 |
| 314 | 20231215 | 135800 | 216867482950 | 43200 | 43150 | 43200 | 43100 | 7806 |
| 315 | 20231215 | 135700 | 216530631650 | 43150 | 43050 | 43150 | 43000 | 14564 |
| 316 | 20231215 | 135600 | 215903190800 | 43050 | 43050 | 43050 | 42950 | 2925 |
| 317 | 20231215 | 135500 | 215777365900 | 43000 | 43000 | 43050 | 42950 | 6192 |
| 318 | 20231215 | 135400 | 215510994800 | 43050 | 43050 | 43050 | 43000 | 2842 |
| 319 | 20231215 | 135300 | 215388729600 | 43000 | 43050 | 43050 | 42950 | 3399 |
| 320 | 20231215 | 135200 | 215242568250 | 43050 | 43050 | 43050 | 43000 | 1948 |
| 321 | 20231215 | 135100 | 215158785800 | 43000 | 43050 | 43050 | 43000 | 2911 |
| 322 | 20231215 | 135000 | 215033571450 | 43000 | 43050 | 43050 | 43000 | 2688 |
| 323 | 20231215 | 134900 | 214917920450 | 43050 | 43050 | 43100 | 43000 | 5283 |
| 324 | 20231215 | 134800 | 214690351350 | 43100 | 42950 | 43100 | 42900 | 9649 |
| 325 | 20231215 | 134700 | 214275546050 | 43000 | 43000 | 43000 | 42900 | 7246 |
| 326 | 20231215 | 134600 | 213964240700 | 42950 | 43050 | 43050 | 42950 | 6361 |
| 327 | 20231215 | 134500 | 213690873650 | 43000 | 43050 | 43050 | 43000 | 4735 |
| 328 | 20231215 | 134400 | 213487202400 | 43050 | 43050 | 43050 | 43000 | 3543 |
| 329 | 20231215 | 134300 | 213334734150 | 43000 | 43050 | 43050 | 43000 | 2119 |
| 330 | 20231215 | 134200 | 213243569550 | 43000 | 43150 | 43150 | 43000 | 5543 |
| 331 | 20231215 | 134100 | 213004927850 | 43150 | 43100 | 43150 | 43050 | 3311 |
| 332 | 20231215 | 134000 | 212862240900 | 43050 | 43150 | 43150 | 43050 | 2086 |
| 333 | 20231215 | 133900 | 212772317400 | 43100 | 43100 | 43150 | 43100 | 4540 |
| 334 | 20231215 | 133800 | 212576603700 | 43150 | 43100 | 43150 | 43100 | 3830 |
| 335 | 20231215 | 133700 | 212411411800 | 43150 | 43100 | 43150 | 43050 | 3172 |
| 336 | 20231215 | 133600 | 212274714050 | 43100 | 43100 | 43150 | 43000 | 6193 |
| 337 | 20231215 | 133500 | 212007937700 | 43150 | 43150 | 43150 | 43100 | 5050 |
| 338 | 20231215 | 133400 | 211790044700 | 43150 | 43050 | 43150 | 43050 | 7180 |
| 339 | 20231215 | 133300 | 211480500550 | 43100 | 43100 | 43100 | 43050 | 1745 |
| 340 | 20231215 | 133200 | 211405305900 | 43100 | 43000 | 43100 | 42950 | 12140 |
| 341 | 20231215 | 133100 | 210883178000 | 43000 | 43000 | 43000 | 42950 | 1555 |
| 342 | 20231215 | 133000 | 210816344100 | 43000 | 43100 | 43100 | 42950 | 8383 |
| 343 | 20231215 | 132900 | 210455588300 | 43050 | 42950 | 43100 | 42900 | 19624 |
| 344 | 20231215 | 132800 | 209611812250 | 42950 | 42900 | 42950 | 42900 | 2686 |
| 345 | 20231215 | 132700 | 209496551250 | 42900 | 42900 | 42950 | 42900 | 2261 |
| 346 | 20231215 | 132600 | 209399536150 | 42900 | 42950 | 42950 | 42900 | 4325 |
| 347 | 20231215 | 132500 | 209213882700 | 42900 | 42950 | 42950 | 42900 | 2460 |
| 348 | 20231215 | 132400 | 209108324800 | 42900 | 42950 | 43000 | 42900 | 3405 |
| 349 | 20231215 | 132300 | 208962099750 | 42950 | 43000 | 43000 | 42950 | 3163 |
| 350 | 20231215 | 132200 | 208826213300 | 43000 | 42900 | 43000 | 42900 | 6673 |
| 351 | 20231215 | 132100 | 208539541700 | 42900 | 42950 | 42950 | 42900 | 1633 |
| 352 | 20231215 | 132000 | 208469431650 | 42900 | 42800 | 42900 | 42800 | 6198 |
| 353 | 20231215 | 131900 | 208203662300 | 42800 | 42750 | 42850 | 42650 | 6374 |
| 354 | 20231215 | 131800 | 207931014400 | 42700 | 42750 | 42750 | 42650 | 4077 |
| 355 | 20231215 | 131700 | 207756899400 | 42750 | 42700 | 42750 | 42650 | 3319 |
| 356 | 20231215 | 131600 | 207615144150 | 42700 | 42650 | 42700 | 42600 | 2853 |
| 357 | 20231215 | 131500 | 207493505850 | 42650 | 42550 | 42700 | 42500 | 7562 |
| 358 | 20231215 | 131400 | 207171482950 | 42600 | 42600 | 42650 | 42500 | 14476 |
| 359 | 20231215 | 131300 | 206555594800 | 42600 | 42600 | 42700 | 42600 | 6161 |
| 360 | 20231215 | 131200 | 206292995500 | 42650 | 42700 | 42700 | 42600 | 5109 |
| 361 | 20231215 | 131100 | 206075191350 | 42650 | 42650 | 42800 | 42650 | 6750 |
| 362 | 20231215 | 131000 | 205786992850 | 42650 | 42650 | 42700 | 42600 | 10004 |
| 363 | 20231215 | 130900 | 205360571150 | 42600 | 42700 | 42750 | 42600 | 16721 |
| 364 | 20231215 | 130800 | 204647454450 | 42700 | 42900 | 42950 | 42700 | 24669 |
| 365 | 20231215 | 130700 | 203591073750 | 42900 | 42900 | 43000 | 42900 | 4050 |
| 366 | 20231215 | 130600 | 203417205550 | 42900 | 43050 | 43100 | 42900 | 13470 |
| 367 | 20231215 | 130500 | 202838004900 | 43050 | 43100 | 43100 | 43000 | 3314 |
| 368 | 20231215 | 130400 | 202695341150 | 43050 | 43050 | 43100 | 43050 | 3667 |
| 369 | 20231215 | 130300 | 202537451200 | 43050 | 43050 | 43100 | 43050 | 7346 |
| 370 | 20231215 | 130200 | 202221133000 | 43050 | 43100 | 43150 | 43050 | 2290 |
| 371 | 20231215 | 130100 | 202122443750 | 43100 | 43150 | 43200 | 43050 | 4112 |
| 372 | 20231215 | 130000 | 201945169150 | 43150 | 43150 | 43200 | 43050 | 6435 |
| 373 | 20231215 | 125900 | 201667714700 | 43100 | 43150 | 43200 | 43100 | 5320 |
| 374 | 20231215 | 125800 | 201438184050 | 43150 | 43100 | 43150 | 43050 | 3159 |
| 375 | 20231215 | 125700 | 201302034300 | 43100 | 43100 | 43150 | 43050 | 2293 |
| 376 | 20231215 | 125600 | 201203220150 | 43050 | 43100 | 43150 | 43050 | 5813 |
| 377 | 20231215 | 125500 | 200952718750 | 43050 | 43100 | 43100 | 43050 | 5005 |
| 378 | 20231215 | 125400 | 200737193750 | 43050 | 43100 | 43100 | 43050 | 4162 |
| 379 | 20231215 | 125300 | 200557917200 | 43000 | 43100 | 43100 | 43000 | 3865 |
| 380 | 20231215 | 125200 | 200391487600 | 43050 | 43050 | 43100 | 43050 | 2002 |
| 381 | 20231215 | 125100 | 200305253800 | 43100 | 43100 | 43150 | 43050 | 7092 |
| 382 | 20231215 | 125000 | 199999454450 | 43150 | 43200 | 43200 | 43100 | 2483 |
| 383 | 20231215 | 124900 | 199892376300 | 43200 | 43150 | 43200 | 43100 | 6521 |
| 384 | 20231215 | 124800 | 199610938050 | 43150 | 43150 | 43200 | 43150 | 3519 |
| 385 | 20231215 | 124700 | 199458969400 | 43150 | 43200 | 43200 | 43100 | 3671 |
| 386 | 20231215 | 124600 | 199300470050 | 43150 | 43150 | 43200 | 43100 | 5189 |
| 387 | 20231215 | 124500 | 199076397150 | 43150 | 43200 | 43200 | 43150 | 3847 |
| 388 | 20231215 | 124400 | 198910278100 | 43200 | 43100 | 43200 | 43050 | 5892 |
| 389 | 20231215 | 124300 | 198656175600 | 43100 | 43100 | 43100 | 43000 | 2585 |
| 390 | 20231215 | 124200 | 198544860250 | 43050 | 43050 | 43100 | 43000 | 3568 |
| 391 | 20231215 | 124100 | 198391208550 | 43000 | 42900 | 43100 | 42900 | 10430 |
| 392 | 20231215 | 124000 | 197942824750 | 42950 | 42950 | 43000 | 42850 | 7367 |
| 393 | 20231215 | 123900 | 197626613150 | 43000 | 42950 | 43000 | 42950 | 4434 |
| 394 | 20231215 | 123800 | 197436039950 | 42950 | 43000 | 43000 | 42850 | 14618 |
| 395 | 20231215 | 123700 | 196808451750 | 43050 | 43100 | 43100 | 43000 | 17093 |
| 396 | 20231215 | 123600 | 196073250150 | 43050 | 43100 | 43150 | 43050 | 3775 |
| 397 | 20231215 | 123500 | 195910624650 | 43150 | 43100 | 43200 | 43050 | 8798 |
| 398 | 20231215 | 123400 | 195531280150 | 43100 | 43050 | 43200 | 43050 | 9225 |
| 399 | 20231215 | 123300 | 195133467100 | 43100 | 43100 | 43150 | 43050 | 5498 |
| 400 | 20231215 | 123200 | 194896465250 | 43100 | 43150 | 43150 | 43050 | 4459 |
| 401 | 20231215 | 123100 | 194704225950 | 43150 | 43150 | 43150 | 43050 | 8311 |
| 402 | 20231215 | 123000 | 194346019250 | 43150 | 43150 | 43200 | 43150 | 5251 |
| 403 | 20231215 | 122900 | 194119359650 | 43150 | 43150 | 43200 | 43150 | 4229 |
| 404 | 20231215 | 122800 | 193936798500 | 43150 | 43250 | 43250 | 43150 | 5042 |
| 405 | 20231215 | 122700 | 193719015400 | 43250 | 43200 | 43250 | 43200 | 4865 |
| 406 | 20231215 | 122600 | 193508670400 | 43200 | 43250 | 43250 | 43200 | 4009 |
| 407 | 20231215 | 122500 | 193335348000 | 43250 | 43250 | 43250 | 43150 | 4604 |
| 408 | 20231215 | 122400 | 193136396800 | 43200 | 43250 | 43250 | 43100 | 9965 |
| 409 | 20231215 | 122300 | 192706228400 | 43250 | 43400 | 43400 | 43100 | 20412 |
| 410 | 20231215 | 122200 | 191823028100 | 43350 | 43300 | 43400 | 43200 | 16004 |
| 411 | 20231215 | 122100 | 191129657500 | 43300 | 43200 | 43300 | 43100 | 17022 |
| 412 | 20231215 | 122000 | 190394399600 | 43150 | 43100 | 43200 | 43050 | 9011 |
| 413 | 20231215 | 121900 | 190005652600 | 43050 | 42950 | 43100 | 42900 | 12550 |
| 414 | 20231215 | 121800 | 189466198050 | 42950 | 43050 | 43150 | 42950 | 8147 |
| 415 | 20231215 | 121700 | 189115390700 | 43050 | 43000 | 43100 | 43000 | 3585 |
| 416 | 20231215 | 121600 | 188961071950 | 43050 | 43050 | 43100 | 43000 | 6848 |
| 417 | 20231215 | 121500 | 188666451750 | 43000 | 43100 | 43100 | 43000 | 7222 |
| 418 | 20231215 | 121400 | 188355672500 | 43100 | 43200 | 43250 | 43000 | 19429 |
| 419 | 20231215 | 121300 | 187518832100 | 43200 | 43200 | 43250 | 43100 | 8180 |
| 420 | 20231215 | 121200 | 187165727100 | 43250 | 43400 | 43400 | 43150 | 22068 |
| 421 | 20231215 | 121100 | 186210158400 | 43400 | 43300 | 43400 | 43300 | 15656 |
| 422 | 20231215 | 121000 | 185531427250 | 43300 | 43300 | 43350 | 43200 | 18795 |
| 423 | 20231215 | 120900 | 184717662100 | 43350 | 43200 | 43350 | 43150 | 30564 |
| 424 | 20231215 | 120800 | 183395275800 | 43200 | 43000 | 43200 | 42950 | 100245 |
| 425 | 20231215 | 120700 | 179076964500 | 43000 | 42950 | 43000 | 42950 | 5423 |
| 426 | 20231215 | 120600 | 178843849150 | 43000 | 42950 | 43000 | 42900 | 7110 |
| 427 | 20231215 | 120500 | 178538411550 | 42950 | 42900 | 42950 | 42900 | 9704 |
| 428 | 20231215 | 120400 | 178121735800 | 42950 | 42900 | 42950 | 42850 | 3186 |
| 429 | 20231215 | 120300 | 177985016550 | 42900 | 42950 | 42950 | 42850 | 6590 |
| 430 | 20231215 | 120200 | 177702296500 | 42950 | 42950 | 42950 | 42900 | 2739 |
| 431 | 20231215 | 120100 | 177584691600 | 42950 | 42950 | 42950 | 42850 | 5777 |
| 432 | 20231215 | 120000 | 177336697650 | 42950 | 42900 | 42950 | 42850 | 19333 |
| 433 | 20231215 | 115900 | 176506957350 | 42900 | 42800 | 42900 | 42800 | 6641 |
| 434 | 20231215 | 115800 | 176222227700 | 42800 | 42700 | 42850 | 42650 | 3222 |
| 435 | 20231215 | 115700 | 176084342950 | 42650 | 42800 | 42800 | 42650 | 2558 |
| 436 | 20231215 | 115600 | 175975060050 | 42750 | 42800 | 42850 | 42750 | 2004 |
| 437 | 20231215 | 115500 | 175889321500 | 42750 | 42850 | 42850 | 42550 | 9429 |
| 438 | 20231215 | 115400 | 175486827150 | 42800 | 42850 | 42850 | 42800 | 1839 |
| 439 | 20231215 | 115300 | 175408089550 | 42850 | 42800 | 42850 | 42750 | 2488 |
| 440 | 20231215 | 115200 | 175301576250 | 42800 | 42650 | 42800 | 42600 | 6362 |
| 441 | 20231215 | 115100 | 175029974600 | 42650 | 42700 | 42700 | 42600 | 6131 |
| 442 | 20231215 | 115000 | 174768525250 | 42650 | 42700 | 42750 | 42650 | 2793 |
| 443 | 20231215 | 114900 | 174649312300 | 42700 | 42750 | 42750 | 42650 | 4908 |
| 444 | 20231215 | 114800 | 174439820800 | 42700 | 42700 | 42800 | 42650 | 7364 |
| 445 | 20231215 | 114700 | 174125314300 | 42750 | 42900 | 42900 | 42700 | 8048 |
| 446 | 20231215 | 114600 | 173780831300 | 42900 | 42850 | 42900 | 42800 | 5502 |
| 447 | 20231215 | 114500 | 173544978150 | 42850 | 42850 | 42900 | 42800 | 5013 |
| 448 | 20231215 | 114400 | 173330221900 | 42900 | 43000 | 43000 | 42850 | 16634 |
| 449 | 20231215 | 114300 | 172616116400 | 43000 | 42950 | 43000 | 42950 | 4608 |
| 450 | 20231215 | 114200 | 172418084200 | 42950 | 43000 | 43000 | 42900 | 14736 |
| 451 | 20231215 | 114100 | 171785095150 | 43000 | 43000 | 43000 | 42950 | 10156 |
| 452 | 20231215 | 114000 | 171348486400 | 43000 | 43000 | 43000 | 42950 | 6705 |
| 453 | 20231215 | 113900 | 171060283200 | 43000 | 42800 | 43000 | 42800 | 50351 |
| 454 | 20231215 | 113800 | 168898639050 | 42850 | 42850 | 42850 | 42800 | 3397 |
| 455 | 20231215 | 113700 | 168753096600 | 42800 | 42850 | 42850 | 42800 | 5185 |
| 456 | 20231215 | 113600 | 168531007750 | 42850 | 42750 | 42850 | 42700 | 14713 |
| 457 | 20231215 | 113500 | 167901769000 | 42700 | 42750 | 42750 | 42700 | 3110 |
| 458 | 20231215 | 113400 | 167768935450 | 42700 | 42700 | 42750 | 42650 | 3592 |
| 459 | 20231215 | 113300 | 167615517250 | 42700 | 42750 | 42750 | 42650 | 4559 |
| 460 | 20231215 | 113200 | 167420828950 | 42750 | 42750 | 42800 | 42700 | 4727 |
| 461 | 20231215 | 113100 | 167218862550 | 42750 | 42850 | 42850 | 42750 | 6466 |
| 462 | 20231215 | 113000 | 166942138800 | 42850 | 42800 | 42850 | 42800 | 8632 |
| 463 | 20231215 | 112900 | 166572579100 | 42850 | 42850 | 42850 | 42800 | 5206 |
| 464 | 20231215 | 112800 | 166349597050 | 42850 | 42800 | 42850 | 42750 | 12430 |
| 465 | 20231215 | 112700 | 165817464300 | 42800 | 42650 | 42800 | 42650 | 20744 |
| 466 | 20231215 | 112600 | 164930616300 | 42650 | 42650 | 42700 | 42600 | 4894 |
| 467 | 20231215 | 112500 | 164721813950 | 42650 | 42700 | 42750 | 42600 | 4997 |
| 468 | 20231215 | 112400 | 164508500200 | 42750 | 42800 | 42800 | 42600 | 8898 |
| 469 | 20231215 | 112300 | 164128414650 | 42750 | 42700 | 42800 | 42700 | 11152 |
| 470 | 20231215 | 112200 | 163651677350 | 42750 | 42700 | 42750 | 42650 | 11129 |
| 471 | 20231215 | 112100 | 163176479850 | 42650 | 42650 | 42700 | 42600 | 12674 |
| 472 | 20231215 | 112000 | 162635765250 | 42650 | 42600 | 42650 | 42500 | 12939 |
| 473 | 20231215 | 111900 | 162084756450 | 42550 | 42600 | 42600 | 42550 | 5678 |
| 474 | 20231215 | 111800 | 161842999700 | 42600 | 42450 | 42600 | 42450 | 17571 |
| 475 | 20231215 | 111700 | 161095911500 | 42450 | 42450 | 42500 | 42400 | 4433 |
| 476 | 20231215 | 111600 | 160907680550 | 42450 | 42400 | 42500 | 42350 | 9059 |
| 477 | 20231215 | 111500 | 160523216400 | 42400 | 42250 | 42400 | 42200 | 10980 |
| 478 | 20231215 | 111400 | 160058526650 | 42250 | 42250 | 42250 | 42100 | 4503 |
| 479 | 20231215 | 111300 | 159868510900 | 42250 | 42250 | 42350 | 42200 | 5969 |
| 480 | 20231215 | 111200 | 159616256050 | 42300 | 42300 | 42350 | 42200 | 8724 |
| 481 | 20231215 | 111100 | 159247425950 | 42300 | 42150 | 42350 | 42150 | 12197 |
| 482 | 20231215 | 111000 | 158731976150 | 42150 | 42050 | 42150 | 42050 | 4413 |
| 483 | 20231215 | 110900 | 158546135150 | 42100 | 42000 | 42100 | 41950 | 4363 |
| 484 | 20231215 | 110800 | 158362806950 | 42000 | 42000 | 42050 | 41950 | 2963 |
| 485 | 20231215 | 110700 | 158238379000 | 41950 | 41900 | 42050 | 41900 | 11883 |
| 486 | 20231215 | 110600 | 157739415950 | 41950 | 42000 | 42000 | 41900 | 5443 |
| 487 | 20231215 | 110500 | 157511038000 | 42000 | 41950 | 42000 | 41850 | 18075 |
| 488 | 20231215 | 110400 | 156753269200 | 42000 | 42000 | 42000 | 41950 | 7403 |
| 489 | 20231215 | 110300 | 156442568750 | 42000 | 41950 | 42000 | 41900 | 5233 |
| 490 | 20231215 | 110200 | 156223040450 | 41950 | 41950 | 42000 | 41900 | 8893 |
| 491 | 20231215 | 110100 | 155850040450 | 41950 | 42050 | 42050 | 41900 | 11980 |
| 492 | 20231215 | 110000 | 155347325000 | 42050 | 42100 | 42100 | 42000 | 9786 |
| 493 | 20231215 | 105900 | 154936170300 | 42100 | 42200 | 42200 | 42050 | 11998 |
| 494 | 20231215 | 105800 | 154431170900 | 42200 | 42150 | 42200 | 42150 | 2372 |
| 495 | 20231215 | 105700 | 154331164200 | 42150 | 42100 | 42200 | 42100 | 3394 |
| 496 | 20231215 | 105600 | 154188096200 | 42150 | 42100 | 42200 | 42050 | 6332 |
| 497 | 20231215 | 105500 | 153921372800 | 42100 | 42100 | 42150 | 42050 | 4632 |
| 498 | 20231215 | 105400 | 153726373300 | 42100 | 42150 | 42150 | 42050 | 8111 |
| 499 | 20231215 | 105300 | 153384882250 | 42150 | 42100 | 42200 | 42100 | 1845 |
| 500 | 20231215 | 105200 | 153307185900 | 42100 | 42150 | 42200 | 42100 | 5305 |
| 501 | 20231215 | 105100 | 153083586250 | 42150 | 42150 | 42200 | 42050 | 10974 |
| 502 | 20231215 | 105000 | 152621377650 | 42150 | 42200 | 42200 | 42150 | 10165 |
| 503 | 20231215 | 104900 | 152192865600 | 42200 | 42150 | 42250 | 42150 | 2201 |
| 504 | 20231215 | 104800 | 152099983650 | 42300 | 42300 | 42300 | 42150 | 5836 |
| 505 | 20231215 | 104700 | 151853415950 | 42300 | 42250 | 42300 | 42250 | 3182 |
| 506 | 20231215 | 104600 | 151718859400 | 42250 | 42300 | 42300 | 42250 | 1965 |
| 507 | 20231215 | 104500 | 151635779150 | 42250 | 42250 | 42300 | 42250 | 3454 |
| 508 | 20231215 | 104400 | 151489783400 | 42250 | 42200 | 42300 | 42150 | 10122 |
| 509 | 20231215 | 104300 | 151062542200 | 42200 | 42300 | 42300 | 42150 | 7590 |
| 510 | 20231215 | 104200 | 150742092650 | 42250 | 42350 | 42400 | 42250 | 4468 |
| 511 | 20231215 | 104100 | 150553039050 | 42350 | 42300 | 42400 | 42300 | 4882 |
| 512 | 20231215 | 104000 | 150346179900 | 42350 | 42450 | 42450 | 42350 | 3687 |
| 513 | 20231215 | 103900 | 150189999900 | 42400 | 42450 | 42450 | 42400 | 5043 |
| 514 | 20231215 | 103800 | 149976127600 | 42400 | 42550 | 42550 | 42400 | 5397 |
| 515 | 20231215 | 103700 | 149746885500 | 42500 | 42450 | 42550 | 42450 | 6715 |
| 516 | 20231215 | 103600 | 149461472250 | 42450 | 42450 | 42500 | 42400 | 5226 |
| 517 | 20231215 | 103500 | 149239636200 | 42450 | 42450 | 42500 | 42450 | 3095 |
| 518 | 20231215 | 103400 | 149108182500 | 42450 | 42400 | 42500 | 42400 | 3799 |
| 519 | 20231215 | 103300 | 148946847650 | 42400 | 42450 | 42500 | 42400 | 4139 |
| 520 | 20231215 | 103200 | 148771242500 | 42400 | 42550 | 42550 | 42400 | 6904 |
| 521 | 20231215 | 103100 | 148478063200 | 42500 | 42600 | 42600 | 42500 | 3771 |
| 522 | 20231215 | 103000 | 148317590300 | 42550 | 42650 | 42650 | 42550 | 5480 |
| 523 | 20231215 | 102900 | 148084267450 | 42600 | 42650 | 42700 | 42600 | 2866 |
| 524 | 20231215 | 102800 | 147962033850 | 42650 | 42650 | 42700 | 42600 | 8260 |
| 525 | 20231215 | 102700 | 147609699350 | 42700 | 42650 | 42750 | 42600 | 2676 |
| 526 | 20231215 | 102600 | 147495445000 | 42600 | 42800 | 42800 | 42550 | 6314 |
| 527 | 20231215 | 102500 | 147225884650 | 42750 | 42850 | 42850 | 42750 | 15642 |
| 528 | 20231215 | 102400 | 146556072800 | 42800 | 42550 | 42800 | 42550 | 30132 |
| 529 | 20231215 | 102300 | 145270266250 | 42600 | 42550 | 42600 | 42500 | 5634 |
| 530 | 20231215 | 102200 | 145030465250 | 42550 | 42400 | 42600 | 42400 | 10887 |
| 531 | 20231215 | 102100 | 144567598700 | 42400 | 42350 | 42400 | 42300 | 4857 |
| 532 | 20231215 | 102000 | 144361854100 | 42350 | 42200 | 42450 | 42200 | 7452 |
| 533 | 20231215 | 101900 | 144046613950 | 42250 | 42400 | 42450 | 42200 | 10432 |
| 534 | 20231215 | 101800 | 143605082650 | 42400 | 42400 | 42500 | 42350 | 4523 |
| 535 | 20231215 | 101700 | 143413167400 | 42350 | 42400 | 42500 | 42300 | 7678 |
| 536 | 20231215 | 101600 | 143087926550 | 42450 | 42500 | 42550 | 42400 | 5836 |
| 537 | 20231215 | 101500 | 142840218900 | 42500 | 42550 | 42600 | 42500 | 6427 |
| 538 | 20231215 | 101400 | 142566776600 | 42600 | 42600 | 42650 | 42550 | 5833 |
| 539 | 20231215 | 101300 | 142318264650 | 42650 | 42550 | 42650 | 42400 | 10207 |
| 540 | 20231215 | 101200 | 141883877850 | 42550 | 42400 | 42600 | 42300 | 16276 |
| 541 | 20231215 | 101100 | 141192652550 | 42400 | 42400 | 42500 | 42350 | 6846 |
| 542 | 20231215 | 101000 | 140902199050 | 42350 | 42500 | 42600 | 42350 | 7952 |
| 543 | 20231215 | 100900 | 140564453300 | 42550 | 42800 | 42800 | 42400 | 20973 |
| 544 | 20231215 | 100800 | 139669779000 | 42800 | 42550 | 42800 | 42450 | 25502 |
| 545 | 20231215 | 100700 | 138582093850 | 42550 | 42500 | 42550 | 42450 | 8105 |
| 546 | 20231215 | 100600 | 138237674000 | 42500 | 42200 | 42500 | 42150 | 15423 |
| 547 | 20231215 | 100500 | 137584245150 | 42250 | 42400 | 42400 | 42150 | 8979 |
| 548 | 20231215 | 100400 | 137204837950 | 42350 | 42350 | 42450 | 42300 | 8573 |
| 549 | 20231215 | 100300 | 136841485700 | 42350 | 42350 | 42550 | 42300 | 7180 |
| 550 | 20231215 | 100200 | 136537227500 | 42550 | 42500 | 42650 | 42350 | 30654 |
| 551 | 20231215 | 100100 | 135233755450 | 42500 | 42300 | 42600 | 42300 | 30756 |
| 552 | 20231215 | 100000 | 133927711800 | 42350 | 42050 | 42350 | 42000 | 14338 |
| 553 | 20231215 | 095900 | 133322728650 | 42000 | 42050 | 42200 | 41900 | 10086 |
| 554 | 20231215 | 095800 | 132899024000 | 42000 | 42150 | 42250 | 42000 | 9031 |
| 555 | 20231215 | 095700 | 132518133200 | 42150 | 42200 | 42350 | 42100 | 32758 |
| 556 | 20231215 | 095600 | 131134287450 | 42200 | 41850 | 42200 | 41850 | 26219 |
| 557 | 20231215 | 095500 | 130032270800 | 41900 | 41800 | 41900 | 41800 | 5754 |
| 558 | 20231215 | 095400 | 129791590400 | 41800 | 42000 | 42050 | 41800 | 10107 |
| 559 | 20231215 | 095300 | 129367920450 | 42000 | 41950 | 42100 | 41900 | 23915 |
| 560 | 20231215 | 095200 | 128363257850 | 42000 | 41500 | 42100 | 41450 | 38290 |
| 561 | 20231215 | 095100 | 126761329650 | 41500 | 41700 | 41700 | 41500 | 12246 |
| 562 | 20231215 | 095000 | 126252087000 | 41700 | 41600 | 41700 | 41600 | 9428 |
| 563 | 20231215 | 094900 | 125859391700 | 41650 | 41600 | 41650 | 41500 | 15984 |
| 564 | 20231215 | 094800 | 125195231700 | 41550 | 41350 | 41650 | 41300 | 31325 |
| 565 | 20231215 | 094700 | 123895276250 | 41350 | 41750 | 41800 | 41350 | 52672 |
| 566 | 20231215 | 094600 | 121707226700 | 41750 | 42050 | 42100 | 41750 | 20121 |
| 567 | 20231215 | 094500 | 120863614400 | 42100 | 41700 | 42100 | 41650 | 36020 |
| 568 | 20231215 | 094400 | 119357735450 | 41700 | 41700 | 41800 | 41550 | 39487 |
| 569 | 20231215 | 094300 | 117713381000 | 41650 | 42050 | 42150 | 41600 | 115402 |
| 570 | 20231215 | 094200 | 112879693000 | 42100 | 42000 | 42200 | 42000 | 35123 |
| 571 | 20231215 | 094100 | 111402276900 | 42000 | 42400 | 42600 | 42000 | 58384 |
| 572 | 20231215 | 094000 | 108939562600 | 42400 | 42800 | 42850 | 42400 | 25099 |
| 573 | 20231215 | 093900 | 107870738100 | 42850 | 42650 | 42850 | 42550 | 23377 |
| 574 | 20231215 | 093800 | 106871983300 | 42550 | 42600 | 42750 | 42550 | 13798 |
| 575 | 20231215 | 093700 | 106283452500 | 42600 | 42550 | 42700 | 42500 | 12536 |
| 576 | 20231215 | 093600 | 105749633600 | 42500 | 42450 | 42600 | 42400 | 16855 |
| 577 | 20231215 | 093500 | 105032705450 | 42400 | 42550 | 42550 | 42350 | 33287 |
| 578 | 20231215 | 093400 | 103620118300 | 42500 | 43050 | 43050 | 42500 | 32724 |
| 579 | 20231215 | 093300 | 102220882350 | 43050 | 43100 | 43100 | 42800 | 26798 |
| 580 | 20231215 | 093200 | 101068668900 | 43000 | 42750 | 43100 | 42700 | 54231 |
| 581 | 20231215 | 093100 | 98741316300 | 42750 | 42650 | 42900 | 42650 | 27295 |
| 582 | 20231215 | 093000 | 97573002350 | 42650 | 42550 | 42700 | 42400 | 14223 |
| 583 | 20231215 | 092900 | 96967095900 | 42550 | 42450 | 42550 | 42300 | 35797 |
| 584 | 20231215 | 092800 | 95449380200 | 42400 | 42800 | 43000 | 42350 | 79888 |
| 585 | 20231215 | 092700 | 92045330550 | 42850 | 43150 | 43150 | 42800 | 26879 |
| 586 | 20231215 | 092600 | 90891374700 | 43100 | 42900 | 43150 | 42800 | 46659 |
| 587 | 20231215 | 092500 | 88886688500 | 42900 | 43150 | 43200 | 42800 | 35842 |
| 588 | 20231215 | 092400 | 87345440250 | 43150 | 42950 | 43200 | 42900 | 37604 |
| 589 | 20231215 | 092300 | 85725412800 | 43000 | 42800 | 43000 | 42700 | 33118 |
| 590 | 20231215 | 092200 | 84307614500 | 42750 | 43200 | 43300 | 42750 | 60916 |
| 591 | 20231215 | 092100 | 81690910150 | 43250 | 42250 | 43500 | 42250 | 89180 |
| 592 | 20231215 | 092000 | 77855751250 | 42250 | 42850 | 42900 | 42100 | 129672 |
| 593 | 20231215 | 091900 | 72342575450 | 42850 | 43450 | 43500 | 42700 | 93592 |
| 594 | 20231215 | 091800 | 68319964950 | 43500 | 42950 | 43650 | 42900 | 161600 |
| 595 | 20231215 | 091700 | 61323569600 | 42950 | 42800 | 42950 | 42650 | 78571 |
| 596 | 20231215 | 091600 | 57963234250 | 42800 | 42850 | 42950 | 42650 | 129476 |
| 597 | 20231215 | 091500 | 52421678400 | 42850 | 42500 | 42850 | 42300 | 95721 |
| 598 | 20231215 | 091400 | 48344131450 | 42500 | 41850 | 42500 | 41700 | 164385 |
| 599 | 20231215 | 091300 | 41416203100 | 41850 | 41550 | 41850 | 41500 | 36440 |
| 600 | 20231215 | 091200 | 39899932700 | 41550 | 41800 | 41850 | 41500 | 49640 |
| 601 | 20231215 | 091100 | 37832770450 | 41850 | 41650 | 41950 | 41500 | 82229 |
| 602 | 20231215 | 091000 | 34395316200 | 41650 | 41650 | 41700 | 41400 | 48804 |
| 603 | 20231215 | 090900 | 32364859050 | 41600 | 41800 | 41850 | 41500 | 87434 |
| 604 | 20231215 | 090800 | 28717248850 | 41800 | 41200 | 41800 | 41150 | 80851 |
| 605 | 20231215 | 090700 | 25355568150 | 41200 | 41100 | 41300 | 41100 | 32947 |
| 606 | 20231215 | 090600 | 23998834950 | 41150 | 41550 | 41600 | 41000 | 80080 |
| 607 | 20231215 | 090500 | 20693690600 | 41550 | 41500 | 41700 | 41350 | 111922 |
| 608 | 20231215 | 090400 | 16044115050 | 41500 | 40850 | 41550 | 40700 | 134002 |
| 609 | 20231215 | 090300 | 10506245250 | 40650 | 40700 | 40900 | 40450 | 46373 |
| 610 | 20231215 | 090200 | 8621063650 | 40650 | 40350 | 40900 | 40350 | 95882 |
| 611 | 20231215 | 090100 | 4716153150 | 40400 | 40250 | 40450 | 40050 | 39814 |
| 612 | 20231215 | 090000 | 3114163800 | 40250 | 40400 | 40450 | 40050 | 75189 |