31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 3 | 20231215 | 184000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231215 | 183900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231215 | 183800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231215 | 183700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231215 | 183600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231215 | 183500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231215 | 183400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231215 | 183300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231215 | 183200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231215 | 183100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231215 | 183000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231215 | 182900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231215 | 182800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231215 | 182700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231215 | 182600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231215 | 182500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231215 | 182400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231215 | 182300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231215 | 182200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231215 | 182100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231215 | 182000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231215 | 181900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231215 | 181800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231215 | 181700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231215 | 181600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231215 | 181500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231215 | 181400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231215 | 181300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231215 | 181200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231215 | 181100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 33 | 20231215 | 181000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231215 | 180900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231215 | 180800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231215 | 180700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231215 | 180600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231215 | 180500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231215 | 180400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231215 | 180300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231215 | 180200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231215 | 180100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231215 | 180000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231215 | 175900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231215 | 175800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231215 | 175700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231215 | 175600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231215 | 175500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231215 | 175400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231215 | 175300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231215 | 175200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231215 | 175100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231215 | 175000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231215 | 174900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231215 | 174800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231215 | 174700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231215 | 174600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231215 | 174500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231215 | 174400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231215 | 174300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231215 | 174200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231215 | 174100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 63 | 20231215 | 174000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231215 | 173900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231215 | 173800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231215 | 173700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231215 | 173600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231215 | 173500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231215 | 173400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231215 | 173300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231215 | 173200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231215 | 173100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231215 | 173000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231215 | 172900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231215 | 172800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231215 | 172700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231215 | 172600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231215 | 172500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231215 | 172400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231215 | 172300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231215 | 172200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231215 | 172100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231215 | 172000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231215 | 171900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231215 | 171800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231215 | 171700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231215 | 171600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231215 | 171500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231215 | 171400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231215 | 171300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231215 | 171200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231215 | 171100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 93 | 20231215 | 171000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231215 | 170900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231215 | 170800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231215 | 170700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231215 | 170600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231215 | 170500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231215 | 170400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231215 | 170300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231215 | 170200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231215 | 170100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231215 | 170000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231215 | 165900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231215 | 165800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231215 | 165700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231215 | 165600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231215 | 165500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231215 | 165400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231215 | 165300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231215 | 165200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231215 | 165100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231215 | 165000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231215 | 164900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231215 | 164800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231215 | 164700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231215 | 164600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231215 | 164500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231215 | 164400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231215 | 164300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231215 | 164200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231215 | 164100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 123 | 20231215 | 164000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231215 | 163900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231215 | 163800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231215 | 163700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231215 | 163600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231215 | 163500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231215 | 163400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231215 | 163300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231215 | 163200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231215 | 163100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231215 | 163000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231215 | 162900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231215 | 162800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231215 | 162700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231215 | 162600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231215 | 162500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231215 | 162400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231215 | 162300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231215 | 162200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231215 | 162100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231215 | 162000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231215 | 161900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231215 | 161800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231215 | 161700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231215 | 161600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231215 | 161500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231215 | 161400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231215 | 161300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231215 | 161200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231215 | 161100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 153 | 20231215 | 161000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231215 | 160900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231215 | 160800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231215 | 160700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231215 | 160600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231215 | 160500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231215 | 160400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231215 | 160300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231215 | 160200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231215 | 160100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231215 | 160000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231215 | 155900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231215 | 155800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231215 | 155700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231215 | 155600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231215 | 155500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231215 | 155400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231215 | 155300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231215 | 155200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231215 | 155100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231215 | 155000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231215 | 154900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231215 | 154800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231215 | 154700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231215 | 154600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231215 | 154500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231215 | 154400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231215 | 154300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231215 | 154200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231215 | 154100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 183 | 20231215 | 154000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231215 | 153900 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231215 | 153800 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231215 | 153700 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231215 | 153600 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231215 | 153500 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231215 | 153400 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231215 | 153300 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231215 | 153200 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231215 | 153100 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231215 | 153000 | 15639013200 | 34850 | 34850 | 34850 | 34850 | 95552 |
| 194 | 20231215 | 152900 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 195 | 20231215 | 152800 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 196 | 20231215 | 152700 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 197 | 20231215 | 152600 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 198 | 20231215 | 152500 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 199 | 20231215 | 152400 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 200 | 20231215 | 152300 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 201 | 20231215 | 152200 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 202 | 20231215 | 152100 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 203 | 20231215 | 152000 | 12309026000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 204 | 20231215 | 151900 | 12309026000 | 34900 | 34850 | 34900 | 34850 | 751 |
| 205 | 20231215 | 151800 | 12282843500 | 34850 | 34850 | 34850 | 34800 | 369 |
| 206 | 20231215 | 151700 | 12269985300 | 34800 | 34750 | 34850 | 34750 | 360 |
| 207 | 20231215 | 151600 | 12257467800 | 34800 | 34750 | 34850 | 34750 | 1564 |
| 208 | 20231215 | 151500 | 12203081700 | 34800 | 34800 | 34850 | 34750 | 2237 |
| 209 | 20231215 | 151400 | 12125255650 | 34850 | 34850 | 34900 | 34750 | 1238 |
| 210 | 20231215 | 151300 | 12082135050 | 34850 | 34750 | 34850 | 34750 | 2875 |
| 211 | 20231215 | 151200 | 11982038150 | 34750 | 34750 | 34850 | 34750 | 957 |
| 212 | 20231215 | 151100 | 11948736550 | 34750 | 34750 | 34850 | 34750 | 1156 |
| 213 | 20231215 | 151000 | 11908524850 | 34850 | 34750 | 34850 | 34700 | 3014 |
| 214 | 20231215 | 150900 | 11803700500 | 34650 | 34750 | 34850 | 34650 | 7971 |
| 215 | 20231215 | 150800 | 11526999650 | 34750 | 34800 | 34850 | 34750 | 1536 |
| 216 | 20231215 | 150700 | 11473566150 | 34800 | 34800 | 34850 | 34750 | 964 |
| 217 | 20231215 | 150600 | 11440028900 | 34750 | 34800 | 34850 | 34750 | 2768 |
| 218 | 20231215 | 150500 | 11343636850 | 34800 | 34800 | 34850 | 34800 | 1062 |
| 219 | 20231215 | 150400 | 11306676650 | 34800 | 34800 | 34850 | 34800 | 729 |
| 220 | 20231215 | 150300 | 11281305450 | 34850 | 34850 | 34850 | 34800 | 1213 |
| 221 | 20231215 | 150200 | 11239091800 | 34800 | 34800 | 34850 | 34800 | 1014 |
| 222 | 20231215 | 150100 | 11203786300 | 34850 | 34850 | 34900 | 34800 | 2349 |
| 223 | 20231215 | 150000 | 11122008250 | 34900 | 34850 | 34900 | 34800 | 1803 |
| 224 | 20231215 | 145900 | 11059153800 | 34900 | 34900 | 34900 | 34800 | 873 |
| 225 | 20231215 | 145800 | 11028721400 | 34850 | 34850 | 34900 | 34850 | 1243 |
| 226 | 20231215 | 145700 | 10985384400 | 34900 | 34850 | 34900 | 34850 | 924 |
| 227 | 20231215 | 145600 | 10953180250 | 34850 | 34850 | 34900 | 34850 | 1022 |
| 228 | 20231215 | 145500 | 10917552150 | 34850 | 34850 | 34900 | 34800 | 1475 |
| 229 | 20231215 | 145400 | 10866133450 | 34800 | 34800 | 34900 | 34800 | 1012 |
| 230 | 20231215 | 145300 | 10830851500 | 34800 | 34950 | 34950 | 34800 | 1115 |
| 231 | 20231215 | 145200 | 10792002700 | 34900 | 34900 | 34950 | 34850 | 1626 |
| 232 | 20231215 | 145100 | 10735280900 | 34900 | 34850 | 34950 | 34800 | 1321 |
| 233 | 20231215 | 145000 | 10689216750 | 34900 | 34800 | 34900 | 34800 | 896 |
| 234 | 20231215 | 144900 | 10658002400 | 34800 | 34800 | 34950 | 34800 | 787 |
| 235 | 20231215 | 144800 | 10630588950 | 34800 | 34750 | 34950 | 34750 | 1116 |
| 236 | 20231215 | 144700 | 10591693850 | 34750 | 34850 | 34950 | 34750 | 2611 |
| 237 | 20231215 | 144600 | 10500765350 | 34900 | 34800 | 34950 | 34800 | 830 |
| 238 | 20231215 | 144500 | 10471824850 | 34850 | 34850 | 34950 | 34800 | 1097 |
| 239 | 20231215 | 144400 | 10433596300 | 34800 | 34850 | 34950 | 34800 | 794 |
| 240 | 20231215 | 144300 | 10405913800 | 34850 | 34900 | 34900 | 34800 | 1265 |
| 241 | 20231215 | 144200 | 10361828150 | 34850 | 34800 | 34900 | 34800 | 1558 |
| 242 | 20231215 | 144100 | 10307556050 | 34850 | 34800 | 34850 | 34800 | 771 |
| 243 | 20231215 | 144000 | 10280721600 | 34800 | 34800 | 34850 | 34800 | 1210 |
| 244 | 20231215 | 143900 | 10238604650 | 34800 | 34850 | 34900 | 34800 | 1178 |
| 245 | 20231215 | 143800 | 10197566450 | 34800 | 34800 | 34850 | 34750 | 1089 |
| 246 | 20231215 | 143700 | 10159672650 | 34750 | 34800 | 34850 | 34750 | 1487 |
| 247 | 20231215 | 143600 | 10107916950 | 34800 | 34900 | 34900 | 34750 | 1088 |
| 248 | 20231215 | 143500 | 10070057800 | 34800 | 34850 | 34950 | 34750 | 1010 |
| 249 | 20231215 | 143400 | 10034883900 | 34850 | 34800 | 34950 | 34750 | 1042 |
| 250 | 20231215 | 143300 | 9998572550 | 34800 | 34900 | 34950 | 34800 | 1262 |
| 251 | 20231215 | 143200 | 9954593900 | 34950 | 34900 | 34950 | 34800 | 1106 |
| 252 | 20231215 | 143100 | 9916024500 | 34900 | 34900 | 34950 | 34800 | 1032 |
| 253 | 20231215 | 143000 | 9880035500 | 34950 | 34900 | 34950 | 34800 | 1151 |
| 254 | 20231215 | 142900 | 9839892750 | 34900 | 34800 | 34950 | 34800 | 906 |
| 255 | 20231215 | 142800 | 9808291150 | 34800 | 34850 | 34900 | 34800 | 1095 |
| 256 | 20231215 | 142700 | 9770140850 | 34850 | 34850 | 34900 | 34800 | 1360 |
| 257 | 20231215 | 142600 | 9722742450 | 34850 | 34850 | 34900 | 34800 | 929 |
| 258 | 20231215 | 142500 | 9690362600 | 34850 | 34850 | 34900 | 34800 | 1040 |
| 259 | 20231215 | 142400 | 9654132050 | 34900 | 34800 | 34900 | 34800 | 1082 |
| 260 | 20231215 | 142300 | 9616455950 | 34800 | 34800 | 34950 | 34800 | 817 |
| 261 | 20231215 | 142200 | 9587995400 | 34950 | 34900 | 34950 | 34800 | 1330 |
| 262 | 20231215 | 142100 | 9541667150 | 34900 | 34900 | 34950 | 34800 | 1529 |
| 263 | 20231215 | 142000 | 9488328850 | 34950 | 34900 | 34950 | 34850 | 1148 |
| 264 | 20231215 | 141900 | 9448278600 | 34900 | 34900 | 34950 | 34800 | 671 |
| 265 | 20231215 | 141800 | 9424865150 | 34900 | 34900 | 34950 | 34800 | 956 |
| 266 | 20231215 | 141700 | 9391507500 | 34800 | 34850 | 34900 | 34800 | 1508 |
| 267 | 20231215 | 141600 | 9338953350 | 34900 | 34850 | 34900 | 34800 | 1083 |
| 268 | 20231215 | 141500 | 9301199700 | 34850 | 34850 | 34950 | 34800 | 933 |
| 269 | 20231215 | 141400 | 9268689500 | 34800 | 34850 | 34900 | 34800 | 1293 |
| 270 | 20231215 | 141300 | 9223635450 | 34850 | 34800 | 34900 | 34800 | 1079 |
| 271 | 20231215 | 141200 | 9186047300 | 34850 | 34850 | 34900 | 34800 | 1038 |
| 272 | 20231215 | 141100 | 9149867900 | 34850 | 34850 | 34900 | 34800 | 1955 |
| 273 | 20231215 | 141000 | 9081750500 | 34800 | 34800 | 34850 | 34800 | 1176 |
| 274 | 20231215 | 140900 | 9040814150 | 34850 | 34800 | 34850 | 34800 | 974 |
| 275 | 20231215 | 140800 | 9006903850 | 34800 | 34800 | 34900 | 34800 | 1261 |
| 276 | 20231215 | 140700 | 8962992050 | 34850 | 34850 | 34900 | 34800 | 2136 |
| 277 | 20231215 | 140600 | 8888571250 | 34850 | 34900 | 34900 | 34850 | 1110 |
| 278 | 20231215 | 140500 | 8849884900 | 34850 | 34900 | 34900 | 34850 | 869 |
| 279 | 20231215 | 140400 | 8819597350 | 34850 | 34850 | 34900 | 34850 | 1003 |
| 280 | 20231215 | 140300 | 8784639550 | 34850 | 34900 | 34900 | 34850 | 799 |
| 281 | 20231215 | 140200 | 8756792400 | 34850 | 34850 | 34900 | 34850 | 1311 |
| 282 | 20231215 | 140100 | 8711082650 | 34850 | 34900 | 34900 | 34850 | 918 |
| 283 | 20231215 | 140000 | 8679077200 | 34850 | 34900 | 34950 | 34850 | 1092 |
| 284 | 20231215 | 135900 | 8640977650 | 34950 | 34850 | 35000 | 34850 | 964 |
| 285 | 20231215 | 135800 | 8607304550 | 34900 | 34850 | 34950 | 34850 | 956 |
| 286 | 20231215 | 135700 | 8573941850 | 34850 | 34900 | 35000 | 34850 | 1435 |
| 287 | 20231215 | 135600 | 8523835150 | 34900 | 34900 | 35000 | 34900 | 1226 |
| 288 | 20231215 | 135500 | 8481004750 | 34900 | 34900 | 34950 | 34850 | 818 |
| 289 | 20231215 | 135400 | 8452456150 | 34900 | 34850 | 34950 | 34850 | 1407 |
| 290 | 20231215 | 135300 | 8403367300 | 34900 | 34900 | 34950 | 34850 | 4322 |
| 291 | 20231215 | 135200 | 8252530900 | 34900 | 34950 | 34950 | 34900 | 701 |
| 292 | 20231215 | 135100 | 8228063950 | 34950 | 34900 | 34950 | 34900 | 1034 |
| 293 | 20231215 | 135000 | 8191973450 | 34900 | 34950 | 35000 | 34900 | 879 |
| 294 | 20231215 | 134900 | 8161288700 | 34900 | 34950 | 35000 | 34900 | 641 |
| 295 | 20231215 | 134800 | 8138899400 | 34900 | 34900 | 35000 | 34900 | 1165 |
| 296 | 20231215 | 134700 | 8098208400 | 34950 | 34950 | 35000 | 34900 | 954 |
| 297 | 20231215 | 134600 | 8064883250 | 34950 | 34900 | 35000 | 34900 | 801 |
| 298 | 20231215 | 134500 | 8036904450 | 34900 | 34950 | 35000 | 34900 | 903 |
| 299 | 20231215 | 134400 | 8005342150 | 34900 | 34950 | 35000 | 34900 | 1029 |
| 300 | 20231215 | 134300 | 7969400750 | 34950 | 35000 | 35000 | 34900 | 1121 |
| 301 | 20231215 | 134200 | 7930223300 | 35000 | 34950 | 35000 | 34900 | 713 |
| 302 | 20231215 | 134100 | 7905316100 | 34950 | 35000 | 35000 | 34900 | 1156 |
| 303 | 20231215 | 134000 | 7864941950 | 35000 | 35000 | 35000 | 34900 | 920 |
| 304 | 20231215 | 133900 | 7832787450 | 35000 | 35000 | 35000 | 34950 | 675 |
| 305 | 20231215 | 133800 | 7809178850 | 34950 | 34950 | 35050 | 34950 | 1414 |
| 306 | 20231215 | 133700 | 7759720450 | 35000 | 35000 | 35050 | 34950 | 1397 |
| 307 | 20231215 | 133600 | 7710849750 | 35000 | 35050 | 35050 | 35000 | 859 |
| 308 | 20231215 | 133500 | 7680783700 | 35000 | 35000 | 35000 | 34950 | 1072 |
| 309 | 20231215 | 133400 | 7643285850 | 34950 | 34950 | 35050 | 34950 | 822 |
| 310 | 20231215 | 133300 | 7614545150 | 35000 | 35000 | 35050 | 34950 | 1042 |
| 311 | 20231215 | 133200 | 7578101050 | 35000 | 34950 | 35000 | 34950 | 918 |
| 312 | 20231215 | 133100 | 7545996150 | 35000 | 35050 | 35100 | 34950 | 762 |
| 313 | 20231215 | 133000 | 7519328000 | 35100 | 35000 | 35100 | 34950 | 892 |
| 314 | 20231215 | 132900 | 7488090300 | 34950 | 35000 | 35050 | 34950 | 893 |
| 315 | 20231215 | 132800 | 7456857450 | 35050 | 34950 | 35050 | 34950 | 1034 |
| 316 | 20231215 | 132700 | 7420689500 | 34950 | 34950 | 35050 | 34950 | 862 |
| 317 | 20231215 | 132600 | 7390538000 | 35050 | 35000 | 35050 | 34950 | 1697 |
| 318 | 20231215 | 132500 | 7331112850 | 34950 | 35000 | 35050 | 34950 | 708 |
| 319 | 20231215 | 132400 | 7306347850 | 35000 | 35050 | 35050 | 34950 | 785 |
| 320 | 20231215 | 132300 | 7278884050 | 35050 | 35000 | 35050 | 34950 | 1231 |
| 321 | 20231215 | 132200 | 7235818800 | 35000 | 35000 | 35050 | 34900 | 946 |
| 322 | 20231215 | 132100 | 7202743400 | 35000 | 34950 | 35050 | 34900 | 970 |
| 323 | 20231215 | 132000 | 7168839350 | 35050 | 34900 | 35050 | 34900 | 808 |
| 324 | 20231215 | 131900 | 7140609650 | 34900 | 34900 | 35000 | 34900 | 1066 |
| 325 | 20231215 | 131800 | 7103389900 | 34950 | 35000 | 35000 | 34950 | 908 |
| 326 | 20231215 | 131700 | 7071655250 | 35000 | 34950 | 35000 | 34900 | 1438 |
| 327 | 20231215 | 131600 | 7021401400 | 34950 | 34900 | 35000 | 34900 | 1236 |
| 328 | 20231215 | 131500 | 6978202650 | 34900 | 34950 | 35000 | 34900 | 727 |
| 329 | 20231215 | 131400 | 6952794000 | 34950 | 34950 | 35000 | 34950 | 892 |
| 330 | 20231215 | 131300 | 6921617000 | 34950 | 34950 | 35000 | 34900 | 1004 |
| 331 | 20231215 | 131200 | 6886531300 | 34950 | 34950 | 35000 | 34900 | 598 |
| 332 | 20231215 | 131100 | 6865631000 | 34950 | 35050 | 35050 | 34950 | 1045 |
| 333 | 20231215 | 131000 | 6829104450 | 34950 | 35050 | 35050 | 34950 | 656 |
| 334 | 20231215 | 130900 | 6806164350 | 34950 | 34950 | 35050 | 34950 | 688 |
| 335 | 20231215 | 130800 | 6782107950 | 34950 | 34950 | 35100 | 34900 | 1306 |
| 336 | 20231215 | 130700 | 6736426300 | 35000 | 34950 | 35050 | 34950 | 1140 |
| 337 | 20231215 | 130600 | 6696550400 | 34950 | 35000 | 35050 | 34900 | 779 |
| 338 | 20231215 | 130500 | 6669320900 | 35000 | 35050 | 35050 | 34950 | 1003 |
| 339 | 20231215 | 130400 | 6634244050 | 35000 | 35000 | 35050 | 34950 | 995 |
| 340 | 20231215 | 130300 | 6599457700 | 35000 | 35000 | 35050 | 34950 | 1014 |
| 341 | 20231215 | 130200 | 6563992400 | 34950 | 35050 | 35050 | 34950 | 623 |
| 342 | 20231215 | 130100 | 6542189800 | 35050 | 34950 | 35100 | 34950 | 1211 |
| 343 | 20231215 | 130000 | 6499762750 | 34950 | 35050 | 35050 | 34950 | 971 |
| 344 | 20231215 | 125900 | 6465768450 | 35050 | 35000 | 35100 | 35000 | 1030 |
| 345 | 20231215 | 125800 | 6429693200 | 35050 | 35000 | 35050 | 35000 | 745 |
| 346 | 20231215 | 125700 | 6403616500 | 35000 | 34950 | 35050 | 34950 | 978 |
| 347 | 20231215 | 125600 | 6369395350 | 35100 | 35050 | 35100 | 34950 | 1005 |
| 348 | 20231215 | 125500 | 6334196750 | 35050 | 35000 | 35100 | 34950 | 1018 |
| 349 | 20231215 | 125400 | 6298553950 | 35000 | 35000 | 35100 | 35000 | 749 |
| 350 | 20231215 | 125300 | 6272326850 | 35000 | 35000 | 35050 | 34950 | 1180 |
| 351 | 20231215 | 125200 | 6231041700 | 35000 | 35000 | 35050 | 34950 | 728 |
| 352 | 20231215 | 125100 | 6205560950 | 35000 | 35100 | 35100 | 35000 | 850 |
| 353 | 20231215 | 125000 | 6175787350 | 35050 | 35050 | 35050 | 35000 | 885 |
| 354 | 20231215 | 124900 | 6144792750 | 35050 | 34950 | 35050 | 34950 | 844 |
| 355 | 20231215 | 124800 | 6115261050 | 34950 | 35050 | 35100 | 34950 | 1705 |
| 356 | 20231215 | 124700 | 6055487550 | 34950 | 34950 | 35050 | 34950 | 992 |
| 357 | 20231215 | 124600 | 6020783050 | 34950 | 35050 | 35050 | 34950 | 1011 |
| 358 | 20231215 | 124500 | 5985408900 | 34950 | 34950 | 35050 | 34950 | 757 |
| 359 | 20231215 | 124400 | 5958941750 | 34950 | 35000 | 35050 | 34950 | 963 |
| 360 | 20231215 | 124300 | 5925244950 | 35000 | 35000 | 35050 | 34950 | 1231 |
| 361 | 20231215 | 124200 | 5882155900 | 35000 | 35050 | 35050 | 35000 | 609 |
| 362 | 20231215 | 124100 | 5860836000 | 35100 | 35000 | 35100 | 34950 | 1090 |
| 363 | 20231215 | 124000 | 5822679200 | 35000 | 34950 | 35050 | 34950 | 1020 |
| 364 | 20231215 | 123900 | 5787009800 | 35050 | 34950 | 35050 | 34950 | 854 |
| 365 | 20231215 | 123800 | 5757145400 | 35000 | 35000 | 35000 | 34950 | 710 |
| 366 | 20231215 | 123700 | 5732314200 | 35000 | 34900 | 35050 | 34900 | 1665 |
| 367 | 20231215 | 123600 | 5674073850 | 34900 | 34950 | 34950 | 34900 | 940 |
| 368 | 20231215 | 123500 | 5641221200 | 34950 | 34950 | 35000 | 34900 | 824 |
| 369 | 20231215 | 123400 | 5612420450 | 34950 | 34950 | 35000 | 34900 | 1084 |
| 370 | 20231215 | 123300 | 5574525900 | 34950 | 34950 | 34950 | 34900 | 942 |
| 371 | 20231215 | 123200 | 5541604500 | 34950 | 34950 | 35000 | 34950 | 876 |
| 372 | 20231215 | 123100 | 5510971350 | 34950 | 35050 | 35050 | 34950 | 5496 |
| 373 | 20231215 | 123000 | 5318596600 | 35050 | 35050 | 35050 | 35050 | 972 |
| 374 | 20231215 | 122900 | 5284528000 | 35050 | 35100 | 35100 | 35050 | 1671 |
| 375 | 20231215 | 122800 | 5225944450 | 35050 | 35050 | 35100 | 35050 | 738 |
| 376 | 20231215 | 122700 | 5200075600 | 35050 | 35050 | 35100 | 35050 | 776 |
| 377 | 20231215 | 122600 | 5172869400 | 35050 | 35100 | 35100 | 35050 | 927 |
| 378 | 20231215 | 122500 | 5140358800 | 35100 | 35100 | 35100 | 35100 | 781 |
| 379 | 20231215 | 122400 | 5112945700 | 35100 | 35100 | 35150 | 35100 | 849 |
| 380 | 20231215 | 122300 | 5083144550 | 35100 | 35150 | 35150 | 35100 | 938 |
| 381 | 20231215 | 122200 | 5050188600 | 35150 | 35100 | 35150 | 35100 | 955 |
| 382 | 20231215 | 122100 | 5016635450 | 35100 | 35100 | 35100 | 35050 | 710 |
| 383 | 20231215 | 122000 | 4991727250 | 35050 | 35050 | 35150 | 35050 | 1252 |
| 384 | 20231215 | 121900 | 4947813250 | 35100 | 35100 | 35100 | 35050 | 1181 |
| 385 | 20231215 | 121800 | 4906362400 | 35100 | 35100 | 35100 | 35100 | 726 |
| 386 | 20231215 | 121700 | 4880879800 | 35100 | 35100 | 35100 | 35100 | 598 |
| 387 | 20231215 | 121600 | 4859890000 | 35100 | 35100 | 35150 | 35100 | 944 |
| 388 | 20231215 | 121500 | 4826754950 | 35100 | 35100 | 35150 | 35100 | 822 |
| 389 | 20231215 | 121400 | 4797899950 | 35100 | 35100 | 35150 | 35100 | 897 |
| 390 | 20231215 | 121300 | 4766413950 | 35100 | 35100 | 35150 | 35100 | 991 |
| 391 | 20231215 | 121200 | 4731626800 | 35100 | 35100 | 35100 | 35100 | 742 |
| 392 | 20231215 | 121100 | 4705582600 | 35100 | 35100 | 35200 | 35100 | 1853 |
| 393 | 20231215 | 121000 | 4640420800 | 35100 | 35150 | 35150 | 35100 | 1117 |
| 394 | 20231215 | 120900 | 4601208350 | 35100 | 35100 | 35150 | 35100 | 927 |
| 395 | 20231215 | 120800 | 4568666800 | 35100 | 35100 | 35150 | 35100 | 736 |
| 396 | 20231215 | 120700 | 4542831250 | 35100 | 35150 | 35200 | 35100 | 1507 |
| 397 | 20231215 | 120600 | 4489881400 | 35150 | 35150 | 35200 | 35150 | 1168 |
| 398 | 20231215 | 120500 | 4448825300 | 35150 | 35150 | 35200 | 35150 | 1149 |
| 399 | 20231215 | 120400 | 4408434600 | 35150 | 35150 | 35150 | 35150 | 619 |
| 400 | 20231215 | 120300 | 4386676750 | 35150 | 35200 | 35200 | 35150 | 1340 |
| 401 | 20231215 | 120200 | 4339531950 | 35200 | 35200 | 35250 | 35200 | 1075 |
| 402 | 20231215 | 120100 | 4301677450 | 35200 | 35200 | 35250 | 35200 | 2857 |
| 403 | 20231215 | 120000 | 4201108750 | 35200 | 35200 | 35250 | 35200 | 1507 |
| 404 | 20231215 | 115900 | 4148055650 | 35200 | 35200 | 35250 | 35200 | 700 |
| 405 | 20231215 | 115800 | 4123413650 | 35200 | 35200 | 35250 | 35200 | 879 |
| 406 | 20231215 | 115700 | 4092467600 | 35200 | 35200 | 35250 | 35200 | 856 |
| 407 | 20231215 | 115600 | 4062332750 | 35200 | 35200 | 35250 | 35200 | 1289 |
| 408 | 20231215 | 115500 | 4016948550 | 35200 | 35200 | 35250 | 35200 | 1784 |
| 409 | 20231215 | 115400 | 3954140000 | 35250 | 35200 | 35250 | 35200 | 805 |
| 410 | 20231215 | 115300 | 3925801700 | 35200 | 35200 | 35250 | 35200 | 1585 |
| 411 | 20231215 | 115200 | 3869966300 | 35200 | 35200 | 35250 | 35200 | 753 |
| 412 | 20231215 | 115100 | 3843424100 | 35200 | 35250 | 35300 | 35200 | 913 |
| 413 | 20231215 | 115000 | 3811259200 | 35250 | 35250 | 35250 | 35250 | 1256 |
| 414 | 20231215 | 114900 | 3766985200 | 35250 | 35250 | 35300 | 35250 | 967 |
| 415 | 20231215 | 114800 | 3732885500 | 35250 | 35300 | 35350 | 35250 | 875 |
| 416 | 20231215 | 114700 | 3702027250 | 35300 | 35300 | 35350 | 35300 | 935 |
| 417 | 20231215 | 114600 | 3669020250 | 35300 | 35250 | 35300 | 35250 | 1292 |
| 418 | 20231215 | 114500 | 3623467250 | 35300 | 35250 | 35300 | 35250 | 1193 |
| 419 | 20231215 | 114400 | 3581410950 | 35250 | 35250 | 35350 | 35250 | 836 |
| 420 | 20231215 | 114300 | 3551929050 | 35250 | 35300 | 35300 | 35250 | 959 |
| 421 | 20231215 | 114200 | 3518110400 | 35250 | 35300 | 35350 | 35250 | 690 |
| 422 | 20231215 | 114100 | 3493767600 | 35300 | 35350 | 35350 | 35300 | 895 |
| 423 | 20231215 | 114000 | 3462173300 | 35300 | 35300 | 35350 | 35300 | 1232 |
| 424 | 20231215 | 113900 | 3418682300 | 35300 | 35300 | 35350 | 35300 | 1062 |
| 425 | 20231215 | 113800 | 3381176850 | 35350 | 35300 | 35350 | 35300 | 1121 |
| 426 | 20231215 | 113700 | 3341585650 | 35300 | 35300 | 35350 | 35300 | 1749 |
| 427 | 20231215 | 113600 | 3279790550 | 35300 | 35300 | 35400 | 35300 | 1203 |
| 428 | 20231215 | 113500 | 3237298100 | 35350 | 35350 | 35400 | 35350 | 1160 |
| 429 | 20231215 | 113400 | 3196266850 | 35350 | 35350 | 35400 | 35350 | 1031 |
| 430 | 20231215 | 113300 | 3159804600 | 35400 | 35350 | 35400 | 35350 | 1706 |
| 431 | 20231215 | 113200 | 3099481650 | 35350 | 35400 | 35400 | 35350 | 578 |
| 432 | 20231215 | 113100 | 3079048750 | 35350 | 35350 | 35400 | 35350 | 780 |
| 433 | 20231215 | 113000 | 3051469350 | 35350 | 35450 | 35450 | 35350 | 1043 |
| 434 | 20231215 | 112900 | 3014584400 | 35400 | 35450 | 35450 | 35400 | 506 |
| 435 | 20231215 | 112800 | 2996670900 | 35450 | 35400 | 35450 | 35400 | 308 |
| 436 | 20231215 | 112700 | 2985760850 | 35400 | 35400 | 35450 | 35400 | 55 |
| 437 | 20231215 | 112600 | 2983812200 | 35400 | 35400 | 35450 | 35400 | 405 |
| 438 | 20231215 | 112500 | 2969474400 | 35450 | 35400 | 35450 | 35400 | 158 |
| 439 | 20231215 | 112400 | 2963874300 | 35400 | 35400 | 35450 | 35400 | 226 |
| 440 | 20231215 | 112300 | 2955871350 | 35400 | 35450 | 35450 | 35400 | 399 |
| 441 | 20231215 | 112200 | 2941745900 | 35400 | 35450 | 35450 | 35400 | 93 |
| 442 | 20231215 | 112100 | 2938450850 | 35450 | 35400 | 35450 | 35400 | 229 |
| 443 | 20231215 | 112000 | 2930341650 | 35450 | 35400 | 35450 | 35400 | 315 |
| 444 | 20231215 | 111900 | 2919187550 | 35400 | 35400 | 35450 | 35400 | 421 |
| 445 | 20231215 | 111800 | 2904271000 | 35400 | 35400 | 35450 | 35400 | 677 |
| 446 | 20231215 | 111700 | 2880283900 | 35400 | 35400 | 35450 | 35400 | 816 |
| 447 | 20231215 | 111600 | 2851390350 | 35450 | 35450 | 35500 | 35400 | 881 |
| 448 | 20231215 | 111500 | 2820181950 | 35500 | 35450 | 35500 | 35450 | 582 |
| 449 | 20231215 | 111400 | 2799549250 | 35450 | 35450 | 35500 | 35450 | 218 |
| 450 | 20231215 | 111300 | 2791820350 | 35450 | 35500 | 35500 | 35450 | 728 |
| 451 | 20231215 | 111200 | 2766012000 | 35450 | 35500 | 35500 | 35450 | 221 |
| 452 | 20231215 | 111100 | 2758170500 | 35450 | 35500 | 35500 | 35450 | 480 |
| 453 | 20231215 | 111000 | 2741151950 | 35500 | 35450 | 35500 | 35450 | 138 |
| 454 | 20231215 | 110900 | 2736258700 | 35450 | 35450 | 35500 | 35450 | 287 |
| 455 | 20231215 | 110800 | 2726081600 | 35450 | 35500 | 35500 | 35450 | 519 |
| 456 | 20231215 | 110700 | 2707682000 | 35450 | 35500 | 35500 | 35450 | 231 |
| 457 | 20231215 | 110600 | 2699487100 | 35450 | 35500 | 35500 | 35450 | 295 |
| 458 | 20231215 | 110500 | 2689026800 | 35450 | 35450 | 35500 | 35450 | 119 |
| 459 | 20231215 | 110400 | 2684807400 | 35450 | 35500 | 35500 | 35450 | 503 |
| 460 | 20231215 | 110300 | 2666973250 | 35450 | 35450 | 35500 | 35450 | 268 |
| 461 | 20231215 | 110200 | 2657471850 | 35450 | 35450 | 35500 | 35450 | 195 |
| 462 | 20231215 | 110100 | 2650556100 | 35450 | 35450 | 35500 | 35450 | 673 |
| 463 | 20231215 | 110000 | 2626690300 | 35450 | 35450 | 35500 | 35450 | 239 |
| 464 | 20231215 | 105900 | 2618217500 | 35450 | 35450 | 35500 | 35450 | 270 |
| 465 | 20231215 | 105800 | 2608644550 | 35450 | 35550 | 35550 | 35450 | 816 |
| 466 | 20231215 | 105700 | 2579681850 | 35500 | 35550 | 35550 | 35500 | 661 |
| 467 | 20231215 | 105600 | 2556215950 | 35500 | 35550 | 35550 | 35500 | 305 |
| 468 | 20231215 | 105500 | 2545383800 | 35500 | 35500 | 35550 | 35500 | 286 |
| 469 | 20231215 | 105400 | 2535223100 | 35500 | 35500 | 35550 | 35500 | 525 |
| 470 | 20231215 | 105300 | 2516581000 | 35500 | 35500 | 35550 | 35500 | 332 |
| 471 | 20231215 | 105200 | 2504788400 | 35500 | 35500 | 35550 | 35500 | 150 |
| 472 | 20231215 | 105100 | 2499459950 | 35550 | 35500 | 35550 | 35500 | 1917 |
| 473 | 20231215 | 105000 | 2431406000 | 35450 | 35450 | 35500 | 35450 | 351 |
| 474 | 20231215 | 104900 | 2418947900 | 35450 | 35450 | 35500 | 35450 | 933 |
| 475 | 20231215 | 104800 | 2385833200 | 35450 | 35450 | 35500 | 35450 | 1433 |
| 476 | 20231215 | 104700 | 2334988550 | 35450 | 35500 | 35500 | 35450 | 253 |
| 477 | 20231215 | 104600 | 2326016850 | 35450 | 35400 | 35500 | 35400 | 1370 |
| 478 | 20231215 | 104500 | 2277455500 | 35450 | 35400 | 35450 | 35400 | 189 |
| 479 | 20231215 | 104400 | 2270761450 | 35400 | 35400 | 35450 | 35400 | 440 |
| 480 | 20231215 | 104300 | 2255184300 | 35400 | 35450 | 35450 | 35400 | 201 |
| 481 | 20231215 | 104200 | 2248067000 | 35400 | 35450 | 35450 | 35400 | 1122 |
| 482 | 20231215 | 104100 | 2208346550 | 35450 | 35450 | 35450 | 35400 | 674 |
| 483 | 20231215 | 104000 | 2184470450 | 35400 | 35450 | 35450 | 35400 | 241 |
| 484 | 20231215 | 103900 | 2175930600 | 35450 | 35450 | 35450 | 35400 | 184 |
| 485 | 20231215 | 103800 | 2169415550 | 35400 | 35450 | 35500 | 35400 | 505 |
| 486 | 20231215 | 103700 | 2151534700 | 35450 | 35450 | 35500 | 35400 | 1135 |
| 487 | 20231215 | 103600 | 2111299050 | 35450 | 35500 | 35500 | 35450 | 386 |
| 488 | 20231215 | 103500 | 2097607000 | 35450 | 35550 | 35550 | 35450 | 338 |
| 489 | 20231215 | 103400 | 2085617750 | 35500 | 35550 | 35550 | 35450 | 1709 |
| 490 | 20231215 | 103300 | 2024953750 | 35500 | 35550 | 35550 | 35500 | 646 |
| 491 | 20231215 | 103200 | 2002019950 | 35550 | 35500 | 35550 | 35500 | 680 |
| 492 | 20231215 | 103100 | 1977873250 | 35500 | 35550 | 35550 | 35500 | 728 |
| 493 | 20231215 | 103000 | 1952025400 | 35500 | 35500 | 35550 | 35450 | 1004 |
| 494 | 20231215 | 102900 | 1916380000 | 35450 | 35550 | 35550 | 35450 | 312 |
| 495 | 20231215 | 102800 | 1905312650 | 35500 | 35500 | 35550 | 35500 | 675 |
| 496 | 20231215 | 102700 | 1881346400 | 35500 | 35550 | 35550 | 35500 | 211 |
| 497 | 20231215 | 102600 | 1873852850 | 35550 | 35500 | 35550 | 35500 | 2684 |
| 498 | 20231215 | 102500 | 1778564450 | 35450 | 35500 | 35500 | 35450 | 132 |
| 499 | 20231215 | 102400 | 1773883950 | 35500 | 35500 | 35500 | 35450 | 505 |
| 500 | 20231215 | 102300 | 1755978600 | 35500 | 35500 | 35500 | 35450 | 674 |
| 501 | 20231215 | 102200 | 1732065200 | 35500 | 35450 | 35500 | 35450 | 200 |
| 502 | 20231215 | 102100 | 1724971650 | 35500 | 35500 | 35500 | 35450 | 748 |
| 503 | 20231215 | 102000 | 1698454600 | 35500 | 35450 | 35500 | 35450 | 145 |
| 504 | 20231215 | 101900 | 1693313300 | 35450 | 35450 | 35500 | 35450 | 283 |
| 505 | 20231215 | 101800 | 1683280000 | 35450 | 35500 | 35500 | 35450 | 293 |
| 506 | 20231215 | 101700 | 1672892700 | 35450 | 35450 | 35500 | 35450 | 408 |
| 507 | 20231215 | 101600 | 1658428500 | 35450 | 35450 | 35500 | 35450 | 463 |
| 508 | 20231215 | 101500 | 1642014400 | 35450 | 35500 | 35500 | 35450 | 368 |
| 509 | 20231215 | 101400 | 1628966150 | 35450 | 35500 | 35500 | 35450 | 458 |
| 510 | 20231215 | 101300 | 1612729700 | 35500 | 35500 | 35500 | 35450 | 199 |
| 511 | 20231215 | 101200 | 1605674250 | 35450 | 35500 | 35500 | 35450 | 255 |
| 512 | 20231215 | 101100 | 1596632500 | 35450 | 35450 | 35500 | 35450 | 1412 |
| 513 | 20231215 | 101000 | 1546526150 | 35450 | 35450 | 35500 | 35450 | 117 |
| 514 | 20231215 | 100900 | 1542376100 | 35450 | 35450 | 35500 | 35450 | 238 |
| 515 | 20231215 | 100800 | 1533938450 | 35450 | 35450 | 35500 | 35450 | 393 |
| 516 | 20231215 | 100700 | 1520005000 | 35450 | 35450 | 35500 | 35450 | 464 |
| 517 | 20231215 | 100600 | 1503552200 | 35450 | 35450 | 35450 | 35400 | 900 |
| 518 | 20231215 | 100500 | 1471653450 | 35450 | 35450 | 35450 | 35400 | 90 |
| 519 | 20231215 | 100400 | 1468466350 | 35450 | 35450 | 35450 | 35400 | 414 |
| 520 | 20231215 | 100300 | 1453809850 | 35450 | 35400 | 35450 | 35400 | 174 |
| 521 | 20231215 | 100200 | 1447648650 | 35400 | 35450 | 35450 | 35400 | 71 |
| 522 | 20231215 | 100100 | 1445134300 | 35450 | 35450 | 35500 | 35450 | 1091 |
| 523 | 20231215 | 100000 | 1406457700 | 35450 | 35500 | 35500 | 35450 | 67 |
| 524 | 20231215 | 095900 | 1404082400 | 35450 | 35450 | 35500 | 35450 | 430 |
| 525 | 20231215 | 095800 | 1388838850 | 35450 | 35450 | 35450 | 35450 | 931 |
| 526 | 20231215 | 095700 | 1355834900 | 35450 | 35450 | 35500 | 35450 | 503 |
| 527 | 20231215 | 095600 | 1338003150 | 35450 | 35450 | 35500 | 35450 | 499 |
| 528 | 20231215 | 095500 | 1320300600 | 35450 | 35500 | 35500 | 35450 | 190 |
| 529 | 20231215 | 095400 | 1313557100 | 35500 | 35450 | 35500 | 35450 | 907 |
| 530 | 20231215 | 095300 | 1281358900 | 35450 | 35500 | 35500 | 35450 | 1274 |
| 531 | 20231215 | 095200 | 1236137250 | 35500 | 35500 | 35550 | 35500 | 175 |
| 532 | 20231215 | 095100 | 1229923150 | 35500 | 35500 | 35550 | 35500 | 498 |
| 533 | 20231215 | 095000 | 1212244100 | 35500 | 35500 | 35500 | 35500 | 157 |
| 534 | 20231215 | 094900 | 1206670600 | 35500 | 35550 | 35550 | 35500 | 369 |
| 535 | 20231215 | 094800 | 1193571000 | 35500 | 35500 | 35550 | 35500 | 1901 |
| 536 | 20231215 | 094700 | 1126085300 | 35500 | 35450 | 35550 | 35450 | 2647 |
| 537 | 20231215 | 094600 | 1032116050 | 35450 | 35500 | 35500 | 35450 | 292 |
| 538 | 20231215 | 094500 | 1021761150 | 35450 | 35450 | 35500 | 35450 | 324 |
| 539 | 20231215 | 094400 | 1010272350 | 35450 | 35500 | 35500 | 35450 | 468 |
| 540 | 20231215 | 094300 | 993681400 | 35450 | 35500 | 35500 | 35450 | 48 |
| 541 | 20231215 | 094200 | 991978500 | 35450 | 35500 | 35500 | 35450 | 85 |
| 542 | 20231215 | 094100 | 988962450 | 35500 | 35500 | 35500 | 35450 | 35 |
| 543 | 20231215 | 094000 | 987721350 | 35500 | 35500 | 35500 | 35450 | 107 |
| 544 | 20231215 | 093900 | 983923200 | 35450 | 35450 | 35450 | 35400 | 1097 |
| 545 | 20231215 | 093800 | 945036200 | 35400 | 35500 | 35500 | 35400 | 645 |
| 546 | 20231215 | 093700 | 922172150 | 35450 | 35500 | 35550 | 35450 | 668 |
| 547 | 20231215 | 093600 | 898459850 | 35500 | 35500 | 35550 | 35500 | 582 |
| 548 | 20231215 | 093500 | 877796900 | 35550 | 35550 | 35550 | 35500 | 179 |
| 549 | 20231215 | 093400 | 871434550 | 35550 | 35550 | 35550 | 35500 | 59 |
| 550 | 20231215 | 093300 | 869338150 | 35550 | 35550 | 35550 | 35550 | 881 |
| 551 | 20231215 | 093200 | 838018600 | 35600 | 35550 | 35600 | 35550 | 1072 |
| 552 | 20231215 | 093100 | 799908800 | 35550 | 35500 | 35550 | 35500 | 1202 |
| 553 | 20231215 | 093000 | 757227600 | 35500 | 35450 | 35500 | 35350 | 1592 |
| 554 | 20231215 | 092900 | 700775900 | 35350 | 35350 | 35450 | 35300 | 3122 |
| 555 | 20231215 | 092800 | 590349100 | 35350 | 35350 | 35400 | 35350 | 545 |
| 556 | 20231215 | 092700 | 571083150 | 35350 | 35350 | 35400 | 35350 | 194 |
| 557 | 20231215 | 092600 | 564225200 | 35350 | 35350 | 35400 | 35350 | 184 |
| 558 | 20231215 | 092500 | 557720700 | 35350 | 35400 | 35400 | 35350 | 1109 |
| 559 | 20231215 | 092400 | 518516600 | 35350 | 35400 | 35400 | 35350 | 36 |
| 560 | 20231215 | 092300 | 517242400 | 35400 | 35400 | 35400 | 35350 | 43 |
| 561 | 20231215 | 092200 | 515720700 | 35350 | 35350 | 35400 | 35350 | 1114 |
| 562 | 20231215 | 092100 | 476340750 | 35350 | 35350 | 35350 | 35300 | 918 |
| 563 | 20231215 | 092000 | 443922000 | 35350 | 35350 | 35350 | 35300 | 113 |
| 564 | 20231215 | 091900 | 439932450 | 35300 | 35300 | 35350 | 35300 | 409 |
| 565 | 20231215 | 091800 | 425494600 | 35300 | 35300 | 35300 | 35250 | 620 |
| 566 | 20231215 | 091700 | 403612000 | 35250 | 35300 | 35300 | 35250 | 320 |
| 567 | 20231215 | 091600 | 392320050 | 35300 | 35350 | 35350 | 35250 | 1118 |
| 568 | 20231215 | 091500 | 352859050 | 35300 | 35300 | 35300 | 35300 | 81 |
| 569 | 20231215 | 091400 | 349999750 | 35300 | 35400 | 35400 | 35300 | 2179 |
| 570 | 20231215 | 091300 | 272978300 | 35400 | 35400 | 35400 | 35350 | 158 |
| 571 | 20231215 | 091200 | 267385900 | 35350 | 35400 | 35400 | 35350 | 120 |
| 572 | 20231215 | 091100 | 263140900 | 35350 | 35350 | 35400 | 35300 | 1184 |
| 573 | 20231215 | 091000 | 221279500 | 35350 | 35300 | 35350 | 35300 | 29 |
| 574 | 20231215 | 090900 | 220254750 | 35300 | 35300 | 35350 | 35300 | 173 |
| 575 | 20231215 | 090800 | 214146800 | 35300 | 35350 | 35350 | 35300 | 83 |
| 576 | 20231215 | 090700 | 211216250 | 35350 | 35350 | 35350 | 35300 | 336 |
| 577 | 20231215 | 090600 | 199348750 | 35300 | 35350 | 35350 | 35250 | 765 |
| 578 | 20231215 | 090500 | 172337850 | 35350 | 35300 | 35350 | 35300 | 286 |
| 579 | 20231215 | 090400 | 162234900 | 35300 | 35350 | 35450 | 35300 | 280 |
| 580 | 20231215 | 090300 | 152339050 | 35400 | 35300 | 35450 | 35300 | 2389 |
| 581 | 20231215 | 090200 | 67792750 | 35400 | 35350 | 35400 | 35300 | 293 |
| 582 | 20231215 | 090100 | 57438150 | 35400 | 35300 | 35400 | 35300 | 241 |
| 583 | 20231215 | 090000 | 48915250 | 35300 | 35400 | 35450 | 35300 | 1382 |