32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 3 | 20231215 | 184500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20231215 | 184400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20231215 | 184300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20231215 | 184200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20231215 | 184100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20231215 | 184000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20231215 | 183900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20231215 | 183800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20231215 | 183700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20231215 | 183600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20231215 | 183500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20231215 | 183400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20231215 | 183300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20231215 | 183200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20231215 | 183100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20231215 | 183000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20231215 | 182900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20231215 | 182800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20231215 | 182700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20231215 | 182600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20231215 | 182500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20231215 | 182400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20231215 | 182300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20231215 | 182200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20231215 | 182100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20231215 | 182000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20231215 | 181900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20231215 | 181800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20231215 | 181700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20231215 | 181600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 33 | 20231215 | 181500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20231215 | 181400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20231215 | 181300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20231215 | 181200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20231215 | 181100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20231215 | 181000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20231215 | 180900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20231215 | 180800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20231215 | 180700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20231215 | 180600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20231215 | 180500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20231215 | 180400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20231215 | 180300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20231215 | 180200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20231215 | 180100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20231215 | 180000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20231215 | 175900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20231215 | 175800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20231215 | 175700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20231215 | 175600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20231215 | 175500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20231215 | 175400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20231215 | 175300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20231215 | 175200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20231215 | 175100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20231215 | 175000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20231215 | 174900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20231215 | 174800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20231215 | 174700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20231215 | 174600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 63 | 20231215 | 174500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20231215 | 174400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20231215 | 174300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20231215 | 174200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20231215 | 174100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20231215 | 174000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20231215 | 173900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20231215 | 173800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20231215 | 173700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20231215 | 173600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20231215 | 173500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20231215 | 173400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20231215 | 173300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20231215 | 173200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20231215 | 173100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20231215 | 173000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20231215 | 172900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20231215 | 172800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20231215 | 172700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20231215 | 172600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20231215 | 172500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20231215 | 172400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20231215 | 172300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20231215 | 172200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20231215 | 172100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20231215 | 172000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20231215 | 171900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20231215 | 171800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20231215 | 171700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20231215 | 171600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 93 | 20231215 | 171500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20231215 | 171400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20231215 | 171300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20231215 | 171200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20231215 | 171100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20231215 | 171000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20231215 | 170900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20231215 | 170800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20231215 | 170700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20231215 | 170600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20231215 | 170500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20231215 | 170400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20231215 | 170300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20231215 | 170200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20231215 | 170100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20231215 | 170000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20231215 | 165900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20231215 | 165800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20231215 | 165700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20231215 | 165600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20231215 | 165500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20231215 | 165400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20231215 | 165300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20231215 | 165200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20231215 | 165100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20231215 | 165000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20231215 | 164900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20231215 | 164800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20231215 | 164700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20231215 | 164600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 123 | 20231215 | 164500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20231215 | 164400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20231215 | 164300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20231215 | 164200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20231215 | 164100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20231215 | 164000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20231215 | 163900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20231215 | 163800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20231215 | 163700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20231215 | 163600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20231215 | 163500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20231215 | 163400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20231215 | 163300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20231215 | 163200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20231215 | 163100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20231215 | 163000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20231215 | 162900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20231215 | 162800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20231215 | 162700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20231215 | 162600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20231215 | 162500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20231215 | 162400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20231215 | 162300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20231215 | 162200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20231215 | 162100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20231215 | 162000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20231215 | 161900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20231215 | 161800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20231215 | 161700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20231215 | 161600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 153 | 20231215 | 161500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20231215 | 161400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20231215 | 161300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20231215 | 161200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20231215 | 161100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20231215 | 161000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20231215 | 160900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20231215 | 160800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20231215 | 160700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20231215 | 160600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20231215 | 160500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20231215 | 160400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20231215 | 160300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20231215 | 160200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20231215 | 160100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20231215 | 160000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20231215 | 155900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20231215 | 155800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20231215 | 155700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20231215 | 155600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20231215 | 155500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20231215 | 155400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20231215 | 155300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20231215 | 155200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20231215 | 155100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20231215 | 155000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20231215 | 154900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20231215 | 154800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20231215 | 154700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20231215 | 154600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 183 | 20231215 | 154500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20231215 | 154400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20231215 | 154300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20231215 | 154200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20231215 | 154100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20231215 | 154000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20231215 | 153900 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20231215 | 153800 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20231215 | 153700 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20231215 | 153600 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20231215 | 153500 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20231215 | 153400 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20231215 | 153300 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20231215 | 153200 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20231215 | 153100 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20231215 | 153000 | 20232296300 | 32850 | 32850 | 32850 | 32850 | 13183 |
| 199 | 20231215 | 152900 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20231215 | 152800 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20231215 | 152700 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20231215 | 152600 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20231215 | 152500 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20231215 | 152400 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20231215 | 152300 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20231215 | 152200 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20231215 | 152100 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20231215 | 152000 | 19799234750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20231215 | 151900 | 19799234750 | 32850 | 32900 | 32950 | 32850 | 1983 |
| 210 | 20231215 | 151800 | 19734013750 | 32900 | 32900 | 32950 | 32900 | 583 |
| 211 | 20231215 | 151700 | 19714829600 | 32950 | 32950 | 32950 | 32900 | 378 |
| 212 | 20231215 | 151600 | 19702376300 | 32950 | 32950 | 32950 | 32900 | 390 |
| 213 | 20231215 | 151500 | 19689535800 | 32950 | 33000 | 33000 | 32850 | 1048 |
| 214 | 20231215 | 151400 | 19655022550 | 33000 | 33000 | 33000 | 32950 | 474 |
| 215 | 20231215 | 151300 | 19639400100 | 33000 | 32950 | 33000 | 32900 | 349 |
| 216 | 20231215 | 151200 | 19627903650 | 32950 | 32900 | 32950 | 32900 | 654 |
| 217 | 20231215 | 151100 | 19606367900 | 32900 | 32900 | 32950 | 32850 | 944 |
| 218 | 20231215 | 151000 | 19575312150 | 32850 | 32800 | 32900 | 32800 | 401 |
| 219 | 20231215 | 150900 | 19562136500 | 32850 | 32950 | 32950 | 32850 | 688 |
| 220 | 20231215 | 150800 | 19539517250 | 32900 | 32900 | 32950 | 32850 | 1088 |
| 221 | 20231215 | 150700 | 19503762400 | 32900 | 32950 | 32950 | 32850 | 1140 |
| 222 | 20231215 | 150600 | 19466259600 | 32950 | 33000 | 33000 | 32950 | 1085 |
| 223 | 20231215 | 150500 | 19430496250 | 33000 | 33000 | 33050 | 32950 | 871 |
| 224 | 20231215 | 150400 | 19401781250 | 33000 | 33050 | 33050 | 32950 | 945 |
| 225 | 20231215 | 150300 | 19370599300 | 33050 | 32950 | 33050 | 32900 | 2084 |
| 226 | 20231215 | 150200 | 19301843350 | 32950 | 32950 | 32950 | 32900 | 1724 |
| 227 | 20231215 | 150100 | 19245041600 | 32950 | 32950 | 32950 | 32900 | 718 |
| 228 | 20231215 | 150000 | 19221410150 | 32900 | 32900 | 32950 | 32900 | 364 |
| 229 | 20231215 | 145900 | 19209432400 | 32900 | 32900 | 32950 | 32850 | 916 |
| 230 | 20231215 | 145800 | 19179314800 | 32900 | 32950 | 32950 | 32900 | 757 |
| 231 | 20231215 | 145700 | 19154404400 | 32900 | 32950 | 32950 | 32900 | 516 |
| 232 | 20231215 | 145600 | 19137424150 | 32900 | 32950 | 32950 | 32900 | 382 |
| 233 | 20231215 | 145500 | 19124849150 | 32950 | 32950 | 32950 | 32900 | 251 |
| 234 | 20231215 | 145400 | 19116588600 | 32950 | 32900 | 32950 | 32900 | 181 |
| 235 | 20231215 | 145300 | 19110629350 | 32900 | 32900 | 32950 | 32800 | 1482 |
| 236 | 20231215 | 145200 | 19061880350 | 32900 | 32800 | 32900 | 32750 | 3254 |
| 237 | 20231215 | 145100 | 18955110900 | 32850 | 32800 | 32850 | 32800 | 805 |
| 238 | 20231215 | 145000 | 18928702100 | 32800 | 32850 | 32850 | 32800 | 261 |
| 239 | 20231215 | 144900 | 18920132550 | 32850 | 32850 | 32850 | 32800 | 299 |
| 240 | 20231215 | 144800 | 18910319550 | 32850 | 32850 | 32850 | 32800 | 291 |
| 241 | 20231215 | 144700 | 18900770800 | 32850 | 32850 | 32900 | 32800 | 1264 |
| 242 | 20231215 | 144600 | 18859266750 | 32850 | 32900 | 32900 | 32800 | 1179 |
| 243 | 20231215 | 144500 | 18820511150 | 32850 | 32850 | 32900 | 32850 | 305 |
| 244 | 20231215 | 144400 | 18810487750 | 32850 | 32850 | 32900 | 32800 | 636 |
| 245 | 20231215 | 144300 | 18789591150 | 32850 | 32850 | 32900 | 32850 | 853 |
| 246 | 20231215 | 144200 | 18761565400 | 32850 | 32900 | 32900 | 32850 | 326 |
| 247 | 20231215 | 144100 | 18750850900 | 32850 | 32950 | 32950 | 32850 | 712 |
| 248 | 20231215 | 144000 | 18727425850 | 32950 | 32900 | 32950 | 32900 | 437 |
| 249 | 20231215 | 143900 | 18713044500 | 32900 | 32950 | 32950 | 32900 | 564 |
| 250 | 20231215 | 143800 | 18694483000 | 32950 | 32900 | 32950 | 32900 | 298 |
| 251 | 20231215 | 143700 | 18684676150 | 32900 | 32900 | 32950 | 32850 | 520 |
| 252 | 20231215 | 143600 | 18667567050 | 32900 | 32950 | 32950 | 32900 | 1132 |
| 253 | 20231215 | 143500 | 18630297100 | 32950 | 32950 | 32950 | 32900 | 346 |
| 254 | 20231215 | 143400 | 18618908650 | 32950 | 32950 | 32950 | 32900 | 314 |
| 255 | 20231215 | 143300 | 18608572100 | 32950 | 32900 | 32950 | 32900 | 357 |
| 256 | 20231215 | 143200 | 18596823100 | 32900 | 32950 | 32950 | 32850 | 865 |
| 257 | 20231215 | 143100 | 18568371050 | 32950 | 32900 | 32950 | 32900 | 472 |
| 258 | 20231215 | 143000 | 18552836600 | 32900 | 32950 | 32950 | 32900 | 245 |
| 259 | 20231215 | 142900 | 18544768750 | 32950 | 32850 | 32950 | 32850 | 1011 |
| 260 | 20231215 | 142800 | 18511530550 | 32850 | 32900 | 32900 | 32800 | 323 |
| 261 | 20231215 | 142700 | 18500922550 | 32850 | 32850 | 32900 | 32800 | 266 |
| 262 | 20231215 | 142600 | 18492185400 | 32850 | 32800 | 32900 | 32800 | 309 |
| 263 | 20231215 | 142500 | 18482043550 | 32850 | 32850 | 32900 | 32800 | 1029 |
| 264 | 20231215 | 142400 | 18448274750 | 32850 | 32900 | 32900 | 32750 | 2529 |
| 265 | 20231215 | 142300 | 18365299800 | 32900 | 32950 | 33000 | 32850 | 675 |
| 266 | 20231215 | 142200 | 18343076500 | 33000 | 33000 | 33000 | 32950 | 224 |
| 267 | 20231215 | 142100 | 18335691600 | 33000 | 32950 | 33000 | 32950 | 704 |
| 268 | 20231215 | 142000 | 18312491450 | 32950 | 32900 | 32950 | 32850 | 284 |
| 269 | 20231215 | 141900 | 18303147850 | 32950 | 32900 | 32950 | 32850 | 373 |
| 270 | 20231215 | 141800 | 18290876800 | 32900 | 32900 | 32950 | 32850 | 327 |
| 271 | 20231215 | 141700 | 18280118950 | 32950 | 32950 | 32950 | 32900 | 360 |
| 272 | 20231215 | 141600 | 18268273250 | 32950 | 32950 | 32950 | 32850 | 387 |
| 273 | 20231215 | 141500 | 18255544100 | 32950 | 32900 | 33000 | 32900 | 454 |
| 274 | 20231215 | 141400 | 18240583550 | 32950 | 32950 | 32950 | 32850 | 510 |
| 275 | 20231215 | 141300 | 18223800200 | 32950 | 33000 | 33000 | 32900 | 692 |
| 276 | 20231215 | 141200 | 18200996550 | 33000 | 33000 | 33000 | 32950 | 398 |
| 277 | 20231215 | 141100 | 18187869500 | 33000 | 32950 | 33000 | 32950 | 215 |
| 278 | 20231215 | 141000 | 18180784750 | 32900 | 32850 | 32900 | 32850 | 997 |
| 279 | 20231215 | 140900 | 18148015200 | 32800 | 32950 | 32950 | 32800 | 1223 |
| 280 | 20231215 | 140800 | 18107847350 | 32950 | 32850 | 32950 | 32850 | 2011 |
| 281 | 20231215 | 140700 | 18041756700 | 32900 | 32950 | 32950 | 32850 | 647 |
| 282 | 20231215 | 140600 | 18020470500 | 32950 | 33000 | 33000 | 32950 | 841 |
| 283 | 20231215 | 140500 | 17992758450 | 33000 | 33100 | 33100 | 33000 | 1261 |
| 284 | 20231215 | 140400 | 17951112800 | 33050 | 33050 | 33100 | 33050 | 715 |
| 285 | 20231215 | 140300 | 17927480100 | 33050 | 33050 | 33100 | 33000 | 521 |
| 286 | 20231215 | 140200 | 17910261200 | 33050 | 32850 | 33050 | 32850 | 1035 |
| 287 | 20231215 | 140100 | 17876162550 | 33000 | 33050 | 33050 | 32900 | 1806 |
| 288 | 20231215 | 140000 | 17816637150 | 33050 | 33100 | 33100 | 33000 | 432 |
| 289 | 20231215 | 135900 | 17802353350 | 33100 | 33150 | 33150 | 33050 | 754 |
| 290 | 20231215 | 135800 | 17777415200 | 33100 | 33100 | 33150 | 33100 | 495 |
| 291 | 20231215 | 135700 | 17761027500 | 33150 | 33150 | 33150 | 33100 | 701 |
| 292 | 20231215 | 135600 | 17737794050 | 33100 | 33150 | 33150 | 33100 | 687 |
| 293 | 20231215 | 135500 | 17715042700 | 33100 | 33150 | 33150 | 33050 | 1434 |
| 294 | 20231215 | 135400 | 17667589300 | 33150 | 33000 | 33150 | 33000 | 1705 |
| 295 | 20231215 | 135300 | 17611206250 | 33050 | 33100 | 33100 | 33000 | 925 |
| 296 | 20231215 | 135200 | 17580646900 | 33050 | 33100 | 33100 | 33050 | 258 |
| 297 | 20231215 | 135100 | 17572115400 | 33100 | 33100 | 33150 | 33050 | 1157 |
| 298 | 20231215 | 135000 | 17533822600 | 33050 | 33050 | 33100 | 33000 | 1612 |
| 299 | 20231215 | 134900 | 17480573250 | 33000 | 33100 | 33100 | 33000 | 762 |
| 300 | 20231215 | 134800 | 17455388250 | 33100 | 33100 | 33100 | 33050 | 1460 |
| 301 | 20231215 | 134700 | 17407091800 | 33100 | 33150 | 33150 | 33050 | 1021 |
| 302 | 20231215 | 134600 | 17373295450 | 33150 | 33100 | 33150 | 33050 | 1199 |
| 303 | 20231215 | 134500 | 17333617900 | 33100 | 33200 | 33200 | 33050 | 5197 |
| 304 | 20231215 | 134400 | 17161448350 | 33200 | 33200 | 33250 | 33200 | 1661 |
| 305 | 20231215 | 134300 | 17106293300 | 33250 | 33300 | 33300 | 33200 | 1159 |
| 306 | 20231215 | 134200 | 17067782850 | 33300 | 33300 | 33350 | 33250 | 793 |
| 307 | 20231215 | 134100 | 17041391500 | 33250 | 33250 | 33300 | 33200 | 804 |
| 308 | 20231215 | 134000 | 17014671200 | 33250 | 33300 | 33300 | 33200 | 2679 |
| 309 | 20231215 | 133900 | 16925678700 | 33300 | 33350 | 33400 | 33300 | 758 |
| 310 | 20231215 | 133800 | 16900420750 | 33350 | 33400 | 33400 | 33250 | 684 |
| 311 | 20231215 | 133700 | 16877631600 | 33300 | 33450 | 33500 | 33250 | 2800 |
| 312 | 20231215 | 133600 | 16784278900 | 33450 | 33350 | 33500 | 33350 | 1225 |
| 313 | 20231215 | 133500 | 16743321700 | 33350 | 33200 | 33400 | 33200 | 1646 |
| 314 | 20231215 | 133400 | 16688566400 | 33150 | 33400 | 33450 | 33000 | 7852 |
| 315 | 20231215 | 133300 | 16427729150 | 33450 | 33500 | 33500 | 33450 | 884 |
| 316 | 20231215 | 133200 | 16398144350 | 33550 | 33600 | 33600 | 33500 | 211 |
| 317 | 20231215 | 133100 | 16391062950 | 33600 | 33600 | 33600 | 33550 | 840 |
| 318 | 20231215 | 133000 | 16362868700 | 33600 | 33600 | 33600 | 33550 | 353 |
| 319 | 20231215 | 132900 | 16351019150 | 33600 | 33500 | 33600 | 33500 | 1229 |
| 320 | 20231215 | 132800 | 16309791800 | 33550 | 33550 | 33550 | 33500 | 560 |
| 321 | 20231215 | 132700 | 16291023950 | 33550 | 33500 | 33550 | 33450 | 492 |
| 322 | 20231215 | 132600 | 16274541800 | 33500 | 33500 | 33500 | 33450 | 835 |
| 323 | 20231215 | 132500 | 16246569350 | 33500 | 33400 | 33500 | 33400 | 1237 |
| 324 | 20231215 | 132400 | 16205210450 | 33450 | 33450 | 33450 | 33400 | 382 |
| 325 | 20231215 | 132300 | 16192444700 | 33400 | 33450 | 33450 | 33350 | 856 |
| 326 | 20231215 | 132200 | 16163846150 | 33450 | 33400 | 33450 | 33350 | 3190 |
| 327 | 20231215 | 132100 | 16057380050 | 33400 | 33300 | 33400 | 33250 | 1334 |
| 328 | 20231215 | 132000 | 16012879150 | 33300 | 33350 | 33350 | 33250 | 3699 |
| 329 | 20231215 | 131900 | 15889686050 | 33350 | 33550 | 33550 | 33350 | 1781 |
| 330 | 20231215 | 131800 | 15830175650 | 33550 | 33600 | 33600 | 33500 | 776 |
| 331 | 20231215 | 131700 | 15804150750 | 33600 | 33450 | 33600 | 33450 | 1186 |
| 332 | 20231215 | 131600 | 15764413350 | 33450 | 33450 | 33500 | 33400 | 1215 |
| 333 | 20231215 | 131500 | 15723758150 | 33400 | 33450 | 33500 | 33400 | 2900 |
| 334 | 20231215 | 131400 | 15626810550 | 33450 | 33500 | 33550 | 33450 | 1042 |
| 335 | 20231215 | 131300 | 15591910100 | 33500 | 33450 | 33550 | 33450 | 2456 |
| 336 | 20231215 | 131200 | 15509656900 | 33450 | 33500 | 33550 | 33450 | 2582 |
| 337 | 20231215 | 131100 | 15423167400 | 33550 | 33600 | 33600 | 33500 | 701 |
| 338 | 20231215 | 131000 | 15399641300 | 33600 | 33650 | 33700 | 33550 | 1148 |
| 339 | 20231215 | 130900 | 15361074200 | 33700 | 33650 | 33700 | 33650 | 317 |
| 340 | 20231215 | 130800 | 15350403250 | 33700 | 33700 | 33750 | 33650 | 802 |
| 341 | 20231215 | 130700 | 15323389550 | 33700 | 33650 | 33750 | 33650 | 1842 |
| 342 | 20231215 | 130600 | 15261326150 | 33650 | 33550 | 33700 | 33550 | 674 |
| 343 | 20231215 | 130500 | 15238643500 | 33600 | 33650 | 33650 | 33550 | 1732 |
| 344 | 20231215 | 130400 | 15180507100 | 33650 | 33500 | 33700 | 33500 | 653 |
| 345 | 20231215 | 130300 | 15158602300 | 33500 | 33700 | 33700 | 33500 | 1364 |
| 346 | 20231215 | 130200 | 15112792700 | 33650 | 33700 | 33750 | 33600 | 389 |
| 347 | 20231215 | 130100 | 15099690900 | 33650 | 33650 | 33750 | 33600 | 816 |
| 348 | 20231215 | 130000 | 15072206950 | 33550 | 33600 | 33700 | 33500 | 2206 |
| 349 | 20231215 | 125900 | 14998213750 | 33650 | 33700 | 33700 | 33500 | 1118 |
| 350 | 20231215 | 125800 | 14960661450 | 33700 | 33800 | 33800 | 33550 | 1944 |
| 351 | 20231215 | 125700 | 14895197300 | 33800 | 33750 | 33800 | 33700 | 1153 |
| 352 | 20231215 | 125600 | 14856264500 | 33700 | 33650 | 33800 | 33650 | 2537 |
| 353 | 20231215 | 125500 | 14770653750 | 33700 | 33800 | 33800 | 33550 | 4312 |
| 354 | 20231215 | 125400 | 14625488550 | 33800 | 33900 | 33950 | 33650 | 1780 |
| 355 | 20231215 | 125300 | 14565297250 | 33850 | 34050 | 34050 | 33750 | 2506 |
| 356 | 20231215 | 125200 | 14480291000 | 34050 | 34050 | 34050 | 34000 | 1286 |
| 357 | 20231215 | 125100 | 14436520900 | 34050 | 33900 | 34050 | 33800 | 2764 |
| 358 | 20231215 | 125000 | 14342602000 | 34000 | 33950 | 34050 | 33900 | 3403 |
| 359 | 20231215 | 124900 | 14227049650 | 34000 | 34000 | 34100 | 33950 | 4250 |
| 360 | 20231215 | 124800 | 14082343400 | 34000 | 34150 | 34150 | 33750 | 7303 |
| 361 | 20231215 | 124700 | 13834356800 | 34150 | 34050 | 34200 | 33950 | 28586 |
| 362 | 20231215 | 124600 | 12859670500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 363 | 20231215 | 124500 | 12859670500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 364 | 20231215 | 124400 | 12859670500 | 34000 | 33950 | 34000 | 33900 | 8543 |
| 365 | 20231215 | 124300 | 12569355650 | 33950 | 33850 | 33950 | 33850 | 5519 |
| 366 | 20231215 | 124200 | 12382352750 | 33900 | 33800 | 33900 | 33800 | 3598 |
| 367 | 20231215 | 124100 | 12260553900 | 33850 | 33850 | 33850 | 33750 | 2435 |
| 368 | 20231215 | 124000 | 12178194500 | 33800 | 33800 | 33850 | 33750 | 5834 |
| 369 | 20231215 | 123900 | 11981152050 | 33800 | 33750 | 33800 | 33700 | 1256 |
| 370 | 20231215 | 123800 | 11938735350 | 33750 | 33750 | 33800 | 33700 | 3416 |
| 371 | 20231215 | 123700 | 11823418550 | 33750 | 33700 | 33750 | 33650 | 4241 |
| 372 | 20231215 | 123600 | 11680407300 | 33700 | 33700 | 33700 | 33650 | 2590 |
| 373 | 20231215 | 123500 | 11593160700 | 33700 | 33600 | 33700 | 33600 | 3865 |
| 374 | 20231215 | 123400 | 11463098750 | 33600 | 33500 | 33650 | 33500 | 5778 |
| 375 | 20231215 | 123300 | 11269260600 | 33500 | 33400 | 33500 | 33400 | 6329 |
| 376 | 20231215 | 123200 | 11057388950 | 33450 | 33450 | 33450 | 33400 | 860 |
| 377 | 20231215 | 123100 | 11028627050 | 33450 | 33400 | 33450 | 33400 | 672 |
| 378 | 20231215 | 123000 | 11006150200 | 33450 | 33400 | 33450 | 33350 | 2617 |
| 379 | 20231215 | 122900 | 10918698250 | 33400 | 33400 | 33400 | 33350 | 1112 |
| 380 | 20231215 | 122800 | 10881558250 | 33350 | 33400 | 33400 | 33350 | 683 |
| 381 | 20231215 | 122700 | 10858754950 | 33400 | 33400 | 33400 | 33350 | 1386 |
| 382 | 20231215 | 122600 | 10812474700 | 33400 | 33400 | 33400 | 33350 | 919 |
| 383 | 20231215 | 122500 | 10781804200 | 33400 | 33400 | 33400 | 33350 | 662 |
| 384 | 20231215 | 122400 | 10759698600 | 33400 | 33400 | 33400 | 33350 | 582 |
| 385 | 20231215 | 122300 | 10740261100 | 33400 | 33400 | 33400 | 33350 | 776 |
| 386 | 20231215 | 122200 | 10714351000 | 33400 | 33400 | 33400 | 33350 | 1104 |
| 387 | 20231215 | 122100 | 10677502900 | 33350 | 33350 | 33350 | 33300 | 1363 |
| 388 | 20231215 | 122000 | 10632047150 | 33350 | 33350 | 33350 | 33300 | 868 |
| 389 | 20231215 | 121900 | 10603101400 | 33350 | 33350 | 33350 | 33300 | 693 |
| 390 | 20231215 | 121800 | 10579996800 | 33350 | 33350 | 33350 | 33300 | 1012 |
| 391 | 20231215 | 121700 | 10546246750 | 33350 | 33350 | 33350 | 33300 | 436 |
| 392 | 20231215 | 121600 | 10531711850 | 33350 | 33350 | 33350 | 33300 | 496 |
| 393 | 20231215 | 121500 | 10515171350 | 33350 | 33350 | 33350 | 33300 | 503 |
| 394 | 20231215 | 121400 | 10498398200 | 33300 | 33350 | 33350 | 33300 | 874 |
| 395 | 20231215 | 121300 | 10469269050 | 33300 | 33350 | 33350 | 33300 | 491 |
| 396 | 20231215 | 121200 | 10452907750 | 33350 | 33350 | 33350 | 33350 | 900 |
| 397 | 20231215 | 121100 | 10422892750 | 33350 | 33300 | 33350 | 33250 | 559 |
| 398 | 20231215 | 121000 | 10404283800 | 33300 | 33350 | 33350 | 33300 | 1131 |
| 399 | 20231215 | 120900 | 10366615600 | 33350 | 33350 | 33350 | 33300 | 561 |
| 400 | 20231215 | 120800 | 10347911950 | 33350 | 33350 | 33350 | 33300 | 629 |
| 401 | 20231215 | 120700 | 10326946150 | 33350 | 33300 | 33350 | 33300 | 971 |
| 402 | 20231215 | 120600 | 10294597950 | 33300 | 33300 | 33300 | 33250 | 933 |
| 403 | 20231215 | 120500 | 10263539700 | 33300 | 33300 | 33300 | 33250 | 536 |
| 404 | 20231215 | 120400 | 10245695050 | 33300 | 33300 | 33300 | 33250 | 415 |
| 405 | 20231215 | 120300 | 10231881250 | 33250 | 33300 | 33300 | 33250 | 583 |
| 406 | 20231215 | 120200 | 10212477800 | 33300 | 33300 | 33300 | 33250 | 513 |
| 407 | 20231215 | 120100 | 10195403900 | 33300 | 33300 | 33300 | 33250 | 364 |
| 408 | 20231215 | 120000 | 10183289900 | 33300 | 33300 | 33300 | 33250 | 640 |
| 409 | 20231215 | 115900 | 10161984200 | 33300 | 33250 | 33300 | 33250 | 462 |
| 410 | 20231215 | 115800 | 10146610500 | 33250 | 33250 | 33250 | 33200 | 450 |
| 411 | 20231215 | 115700 | 10131654450 | 33250 | 33200 | 33250 | 33200 | 395 |
| 412 | 20231215 | 115600 | 10118526350 | 33250 | 33200 | 33250 | 33200 | 404 |
| 413 | 20231215 | 115500 | 10105109500 | 33250 | 33200 | 33250 | 33100 | 685 |
| 414 | 20231215 | 115400 | 10082369950 | 33250 | 33300 | 33300 | 33200 | 2753 |
| 415 | 20231215 | 115300 | 9990843050 | 33300 | 33300 | 33300 | 33250 | 521 |
| 416 | 20231215 | 115200 | 9973502700 | 33300 | 33250 | 33300 | 33250 | 837 |
| 417 | 20231215 | 115100 | 9945637800 | 33300 | 33300 | 33300 | 33250 | 1785 |
| 418 | 20231215 | 115000 | 9886248100 | 33300 | 33300 | 33300 | 33250 | 628 |
| 419 | 20231215 | 114900 | 9865341550 | 33250 | 33200 | 33300 | 33200 | 753 |
| 420 | 20231215 | 114800 | 9840316100 | 33250 | 33300 | 33300 | 33200 | 719 |
| 421 | 20231215 | 114700 | 9816406950 | 33300 | 33250 | 33300 | 33200 | 1313 |
| 422 | 20231215 | 114600 | 9772763500 | 33200 | 33200 | 33250 | 33200 | 541 |
| 423 | 20231215 | 114500 | 9754795800 | 33250 | 33250 | 33250 | 33200 | 486 |
| 424 | 20231215 | 114400 | 9738638000 | 33250 | 33250 | 33250 | 33200 | 2808 |
| 425 | 20231215 | 114300 | 9645278200 | 33250 | 33250 | 33250 | 33200 | 387 |
| 426 | 20231215 | 114200 | 9632412100 | 33250 | 33250 | 33250 | 33200 | 987 |
| 427 | 20231215 | 114100 | 9599600050 | 33250 | 33250 | 33250 | 33200 | 766 |
| 428 | 20231215 | 114000 | 9574145900 | 33250 | 33200 | 33250 | 33200 | 543 |
| 429 | 20231215 | 113900 | 9556106400 | 33200 | 33200 | 33200 | 33150 | 1136 |
| 430 | 20231215 | 113800 | 9518402200 | 33150 | 33200 | 33200 | 33150 | 497 |
| 431 | 20231215 | 113700 | 9501905750 | 33150 | 33150 | 33200 | 33150 | 499 |
| 432 | 20231215 | 113600 | 9485350850 | 33200 | 33200 | 33200 | 33150 | 640 |
| 433 | 20231215 | 113500 | 9464106400 | 33200 | 33200 | 33200 | 33150 | 542 |
| 434 | 20231215 | 113400 | 9446113750 | 33200 | 33150 | 33200 | 33100 | 1250 |
| 435 | 20231215 | 113300 | 9404673700 | 33100 | 33200 | 33200 | 33050 | 1039 |
| 436 | 20231215 | 113200 | 9370268900 | 33200 | 33200 | 33200 | 33050 | 1370 |
| 437 | 20231215 | 113100 | 9324853300 | 33200 | 33200 | 33200 | 33150 | 421 |
| 438 | 20231215 | 113000 | 9310886050 | 33200 | 33200 | 33200 | 33150 | 441 |
| 439 | 20231215 | 112900 | 9296245900 | 33200 | 33150 | 33200 | 33150 | 728 |
| 440 | 20231215 | 112800 | 9272078850 | 33200 | 33200 | 33200 | 33150 | 538 |
| 441 | 20231215 | 112700 | 9254228500 | 33200 | 33200 | 33200 | 33150 | 283 |
| 442 | 20231215 | 112600 | 9244833750 | 33150 | 33150 | 33200 | 33150 | 1119 |
| 443 | 20231215 | 112500 | 9207711450 | 33200 | 33200 | 33200 | 33150 | 750 |
| 444 | 20231215 | 112400 | 9182820100 | 33200 | 33200 | 33200 | 33150 | 412 |
| 445 | 20231215 | 112300 | 9169142850 | 33200 | 33150 | 33200 | 33100 | 2184 |
| 446 | 20231215 | 112200 | 9096731800 | 33100 | 33100 | 33150 | 33050 | 851 |
| 447 | 20231215 | 112100 | 9068549950 | 33100 | 33200 | 33200 | 33100 | 676 |
| 448 | 20231215 | 112000 | 9046136450 | 33200 | 33150 | 33200 | 33100 | 2910 |
| 449 | 20231215 | 111900 | 8949655400 | 33150 | 33150 | 33150 | 33100 | 420 |
| 450 | 20231215 | 111800 | 8935734300 | 33150 | 33150 | 33150 | 33100 | 394 |
| 451 | 20231215 | 111700 | 8922673500 | 33150 | 33100 | 33150 | 33100 | 797 |
| 452 | 20231215 | 111600 | 8896267700 | 33100 | 33100 | 33150 | 33100 | 661 |
| 453 | 20231215 | 111500 | 8874359200 | 33100 | 33150 | 33150 | 33100 | 477 |
| 454 | 20231215 | 111400 | 8858554200 | 33100 | 33150 | 33150 | 33100 | 517 |
| 455 | 20231215 | 111300 | 8841417600 | 33150 | 33150 | 33150 | 33100 | 289 |
| 456 | 20231215 | 111200 | 8831838550 | 33100 | 33150 | 33150 | 33050 | 618 |
| 457 | 20231215 | 111100 | 8811365550 | 33150 | 33150 | 33200 | 32950 | 2079 |
| 458 | 20231215 | 111000 | 8742514350 | 33100 | 33150 | 33200 | 33100 | 1291 |
| 459 | 20231215 | 110900 | 8699691800 | 33200 | 33150 | 33200 | 33100 | 1092 |
| 460 | 20231215 | 110800 | 8663484000 | 33100 | 33150 | 33150 | 33100 | 634 |
| 461 | 20231215 | 110700 | 8642473400 | 33150 | 33150 | 33150 | 33000 | 2837 |
| 462 | 20231215 | 110600 | 8548722600 | 33150 | 33100 | 33150 | 33050 | 2730 |
| 463 | 20231215 | 110500 | 8458337900 | 33100 | 33050 | 33100 | 33050 | 609 |
| 464 | 20231215 | 110400 | 8438180400 | 33100 | 33100 | 33100 | 33050 | 771 |
| 465 | 20231215 | 110300 | 8412673200 | 33100 | 33100 | 33150 | 33050 | 451 |
| 466 | 20231215 | 110200 | 8397735200 | 33050 | 33050 | 33100 | 33000 | 2504 |
| 467 | 20231215 | 110100 | 8314976700 | 33050 | 33050 | 33050 | 32950 | 575 |
| 468 | 20231215 | 110000 | 8295987550 | 33050 | 33050 | 33050 | 32950 | 515 |
| 469 | 20231215 | 105900 | 8278981450 | 33050 | 33100 | 33100 | 33000 | 850 |
| 470 | 20231215 | 105800 | 8250875500 | 33100 | 33050 | 33100 | 33050 | 480 |
| 471 | 20231215 | 105700 | 8234996150 | 33100 | 33100 | 33100 | 33000 | 498 |
| 472 | 20231215 | 105600 | 8218531850 | 33050 | 33100 | 33100 | 33000 | 917 |
| 473 | 20231215 | 105500 | 8188210800 | 33100 | 33150 | 33150 | 33050 | 478 |
| 474 | 20231215 | 105400 | 8172395200 | 33150 | 33100 | 33150 | 33050 | 646 |
| 475 | 20231215 | 105300 | 8150995000 | 33150 | 33150 | 33150 | 33100 | 1056 |
| 476 | 20231215 | 105200 | 8115998750 | 33100 | 33150 | 33150 | 33100 | 463 |
| 477 | 20231215 | 105100 | 8100658550 | 33150 | 33100 | 33150 | 33050 | 575 |
| 478 | 20231215 | 105000 | 8081608050 | 33150 | 33200 | 33200 | 33100 | 1134 |
| 479 | 20231215 | 104900 | 8044005950 | 33200 | 33200 | 33200 | 33150 | 1155 |
| 480 | 20231215 | 104800 | 8005669250 | 33200 | 33150 | 33200 | 33150 | 718 |
| 481 | 20231215 | 104700 | 7981850650 | 33150 | 33000 | 33150 | 32950 | 3317 |
| 482 | 20231215 | 104600 | 7872129650 | 33000 | 32950 | 33000 | 32950 | 436 |
| 483 | 20231215 | 104500 | 7857752100 | 33000 | 32950 | 33000 | 32950 | 624 |
| 484 | 20231215 | 104400 | 7837179000 | 33000 | 33000 | 33000 | 32950 | 606 |
| 485 | 20231215 | 104300 | 7817181300 | 32950 | 33000 | 33000 | 32950 | 419 |
| 486 | 20231215 | 104200 | 7803355650 | 33000 | 32950 | 33000 | 32900 | 476 |
| 487 | 20231215 | 104100 | 7787660550 | 32900 | 33000 | 33000 | 32900 | 1070 |
| 488 | 20231215 | 104000 | 7752391400 | 33000 | 32950 | 33000 | 32950 | 669 |
| 489 | 20231215 | 103900 | 7730332750 | 33000 | 33000 | 33000 | 32950 | 559 |
| 490 | 20231215 | 103800 | 7711898700 | 33000 | 33000 | 33000 | 32950 | 472 |
| 491 | 20231215 | 103700 | 7696323150 | 33000 | 33000 | 33050 | 32900 | 652 |
| 492 | 20231215 | 103600 | 7674812650 | 33000 | 32950 | 33000 | 32900 | 1284 |
| 493 | 20231215 | 103500 | 7632523600 | 32950 | 33050 | 33050 | 32900 | 1648 |
| 494 | 20231215 | 103400 | 7578157200 | 33050 | 33100 | 33100 | 33000 | 1457 |
| 495 | 20231215 | 103300 | 7530020850 | 33050 | 33100 | 33100 | 33050 | 508 |
| 496 | 20231215 | 103200 | 7513213500 | 33100 | 33050 | 33100 | 33050 | 409 |
| 497 | 20231215 | 103100 | 7499681050 | 33100 | 33150 | 33150 | 33000 | 777 |
| 498 | 20231215 | 103000 | 7473980650 | 33150 | 33200 | 33200 | 33050 | 1260 |
| 499 | 20231215 | 102900 | 7432276250 | 33200 | 33250 | 33250 | 33100 | 1962 |
| 500 | 20231215 | 102800 | 7367149700 | 33250 | 33000 | 33300 | 33000 | 10329 |
| 501 | 20231215 | 102700 | 7024589850 | 33050 | 32950 | 33050 | 32900 | 7291 |
| 502 | 20231215 | 102600 | 6784068250 | 32950 | 32950 | 32950 | 32900 | 1952 |
| 503 | 20231215 | 102500 | 6719769400 | 32950 | 32950 | 32950 | 32900 | 1878 |
| 504 | 20231215 | 102400 | 6657948700 | 32900 | 32850 | 32950 | 32800 | 6562 |
| 505 | 20231215 | 102300 | 6442157500 | 32850 | 32850 | 32850 | 32800 | 400 |
| 506 | 20231215 | 102200 | 6429022500 | 32850 | 32850 | 32850 | 32800 | 814 |
| 507 | 20231215 | 102100 | 6402291550 | 32850 | 32850 | 32850 | 32800 | 562 |
| 508 | 20231215 | 102000 | 6383834700 | 32800 | 32750 | 32850 | 32750 | 2602 |
| 509 | 20231215 | 101900 | 6298478650 | 32800 | 32750 | 32800 | 32700 | 3583 |
| 510 | 20231215 | 101800 | 6181101450 | 32700 | 32750 | 32750 | 32700 | 274 |
| 511 | 20231215 | 101700 | 6172129950 | 32700 | 32750 | 32750 | 32700 | 700 |
| 512 | 20231215 | 101600 | 6149219600 | 32750 | 32650 | 32750 | 32650 | 2555 |
| 513 | 20231215 | 101500 | 6065649300 | 32650 | 32550 | 32700 | 32550 | 1290 |
| 514 | 20231215 | 101400 | 6023548400 | 32550 | 32500 | 32600 | 32500 | 360 |
| 515 | 20231215 | 101300 | 6011836050 | 32500 | 32500 | 32550 | 32500 | 207 |
| 516 | 20231215 | 101200 | 6005099200 | 32500 | 32550 | 32600 | 32500 | 1578 |
| 517 | 20231215 | 101100 | 5953700800 | 32550 | 32550 | 32550 | 32450 | 309 |
| 518 | 20231215 | 101000 | 5943652350 | 32450 | 32450 | 32600 | 32450 | 1027 |
| 519 | 20231215 | 100900 | 5910252100 | 32500 | 32450 | 32600 | 32400 | 790 |
| 520 | 20231215 | 100800 | 5884544250 | 32600 | 32350 | 32600 | 32300 | 1899 |
| 521 | 20231215 | 100700 | 5822826600 | 32300 | 32350 | 32450 | 32300 | 1267 |
| 522 | 20231215 | 100600 | 5781819400 | 32350 | 32300 | 32350 | 32300 | 636 |
| 523 | 20231215 | 100500 | 5761261750 | 32250 | 32300 | 32300 | 32250 | 327 |
| 524 | 20231215 | 100400 | 5750702100 | 32300 | 32250 | 32300 | 32250 | 1581 |
| 525 | 20231215 | 100300 | 5699683800 | 32250 | 32400 | 32400 | 32200 | 4894 |
| 526 | 20231215 | 100200 | 5541783350 | 32400 | 32550 | 32550 | 32400 | 6445 |
| 527 | 20231215 | 100100 | 5332419400 | 32600 | 32600 | 32600 | 32550 | 1498 |
| 528 | 20231215 | 100000 | 5283628300 | 32600 | 32650 | 32700 | 32600 | 634 |
| 529 | 20231215 | 095900 | 5262935350 | 32650 | 32650 | 32650 | 32600 | 293 |
| 530 | 20231215 | 095800 | 5253374950 | 32650 | 32650 | 32700 | 32650 | 1455 |
| 531 | 20231215 | 095700 | 5205863150 | 32650 | 32650 | 32700 | 32650 | 339 |
| 532 | 20231215 | 095600 | 5194784150 | 32700 | 32750 | 32750 | 32650 | 508 |
| 533 | 20231215 | 095500 | 5178173600 | 32700 | 32750 | 32750 | 32700 | 2315 |
| 534 | 20231215 | 095400 | 5102417850 | 32750 | 32800 | 32800 | 32750 | 1378 |
| 535 | 20231215 | 095300 | 5057272000 | 32750 | 32850 | 32850 | 32750 | 955 |
| 536 | 20231215 | 095200 | 5025949450 | 32850 | 32800 | 32850 | 32750 | 974 |
| 537 | 20231215 | 095100 | 4994002200 | 32800 | 32800 | 32850 | 32750 | 2040 |
| 538 | 20231215 | 095000 | 4927076950 | 32800 | 32800 | 32850 | 32750 | 3242 |
| 539 | 20231215 | 094900 | 4820689800 | 32800 | 32800 | 32800 | 32750 | 1068 |
| 540 | 20231215 | 094800 | 4785669800 | 32800 | 32700 | 32800 | 32650 | 6491 |
| 541 | 20231215 | 094700 | 4573224200 | 32650 | 32650 | 32700 | 32650 | 551 |
| 542 | 20231215 | 094600 | 4555218800 | 32650 | 32650 | 32750 | 32600 | 3460 |
| 543 | 20231215 | 094500 | 4442118250 | 32650 | 32600 | 32750 | 32600 | 3596 |
| 544 | 20231215 | 094400 | 4324542200 | 32650 | 32700 | 32700 | 32600 | 1326 |
| 545 | 20231215 | 094300 | 4281228700 | 32650 | 32650 | 32700 | 32600 | 1700 |
| 546 | 20231215 | 094200 | 4225684200 | 32600 | 32650 | 32700 | 32600 | 847 |
| 547 | 20231215 | 094100 | 4198009200 | 32700 | 32650 | 32700 | 32600 | 4672 |
| 548 | 20231215 | 094000 | 4045501850 | 32600 | 32650 | 32650 | 32600 | 1818 |
| 549 | 20231215 | 093900 | 3986170100 | 32600 | 32500 | 32600 | 32500 | 12112 |
| 550 | 20231215 | 093800 | 3591608300 | 32500 | 32550 | 32600 | 32500 | 2166 |
| 551 | 20231215 | 093700 | 3521082500 | 32600 | 32600 | 32600 | 32550 | 1470 |
| 552 | 20231215 | 093600 | 3473186900 | 32600 | 32600 | 32650 | 32550 | 2457 |
| 553 | 20231215 | 093500 | 3393102800 | 32550 | 32450 | 32550 | 32450 | 4097 |
| 554 | 20231215 | 093400 | 3259892650 | 32500 | 32450 | 32500 | 32450 | 2005 |
| 555 | 20231215 | 093300 | 3194762350 | 32500 | 32450 | 32500 | 32450 | 2312 |
| 556 | 20231215 | 093200 | 3119711950 | 32400 | 32400 | 32450 | 32350 | 2134 |
| 557 | 20231215 | 093100 | 3050581200 | 32400 | 32300 | 32450 | 32300 | 5191 |
| 558 | 20231215 | 093000 | 2882542250 | 32300 | 32300 | 32350 | 32300 | 989 |
| 559 | 20231215 | 092900 | 2850580600 | 32350 | 32250 | 32350 | 32200 | 5776 |
| 560 | 20231215 | 092800 | 2664065950 | 32250 | 32100 | 32250 | 32050 | 4154 |
| 561 | 20231215 | 092700 | 2530403650 | 32100 | 32000 | 32100 | 32000 | 1303 |
| 562 | 20231215 | 092600 | 2488634500 | 32000 | 32000 | 32050 | 31950 | 995 |
| 563 | 20231215 | 092500 | 2456800500 | 31950 | 31900 | 32000 | 31900 | 1419 |
| 564 | 20231215 | 092400 | 2411416400 | 32000 | 32100 | 32100 | 31900 | 3893 |
| 565 | 20231215 | 092300 | 2286867450 | 32100 | 32100 | 32150 | 32000 | 3618 |
| 566 | 20231215 | 092200 | 2170702250 | 32100 | 32150 | 32150 | 32000 | 2430 |
| 567 | 20231215 | 092100 | 2092861450 | 32050 | 31900 | 32200 | 31750 | 10843 |
| 568 | 20231215 | 092000 | 1745402200 | 31750 | 31850 | 31900 | 31750 | 1489 |
| 569 | 20231215 | 091900 | 1697989100 | 31850 | 31950 | 31950 | 31700 | 2638 |
| 570 | 20231215 | 091800 | 1613997650 | 31950 | 31900 | 31950 | 31900 | 544 |
| 571 | 20231215 | 091700 | 1596639200 | 31950 | 31750 | 32000 | 31750 | 7048 |
| 572 | 20231215 | 091600 | 1371689150 | 31850 | 31700 | 31850 | 31700 | 2840 |
| 573 | 20231215 | 091500 | 1281483300 | 31700 | 31600 | 31800 | 31500 | 6182 |
| 574 | 20231215 | 091400 | 1085826000 | 31600 | 31600 | 31650 | 31500 | 942 |
| 575 | 20231215 | 091300 | 1056050850 | 31600 | 31550 | 31700 | 31550 | 5431 |
| 576 | 20231215 | 091200 | 884155700 | 31600 | 31550 | 31600 | 31550 | 1080 |
| 577 | 20231215 | 091100 | 850049300 | 31600 | 31500 | 31600 | 31450 | 1820 |
| 578 | 20231215 | 091000 | 792620700 | 31500 | 31400 | 31500 | 31300 | 2713 |
| 579 | 20231215 | 090900 | 707323650 | 31500 | 31550 | 31550 | 31400 | 539 |
| 580 | 20231215 | 090800 | 690351700 | 31550 | 31600 | 31650 | 31550 | 1161 |
| 581 | 20231215 | 090700 | 653671600 | 31650 | 31550 | 31700 | 31500 | 5938 |
| 582 | 20231215 | 090600 | 466092100 | 31600 | 31400 | 31600 | 31400 | 3100 |
| 583 | 20231215 | 090500 | 368442700 | 31400 | 31250 | 31500 | 31150 | 4569 |
| 584 | 20231215 | 090400 | 225116650 | 31200 | 31250 | 31250 | 31200 | 486 |
| 585 | 20231215 | 090300 | 209941950 | 31250 | 31200 | 31300 | 31200 | 2515 |
| 586 | 20231215 | 090200 | 131398750 | 31150 | 31100 | 31150 | 31050 | 2226 |
| 587 | 20231215 | 090100 | 62100550 | 31050 | 30900 | 31050 | 30850 | 434 |
| 588 | 20231215 | 090000 | 48650200 | 30900 | 30950 | 31000 | 30900 | 1572 |