30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 3 | 20231221 | 183600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20231221 | 183500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20231221 | 183400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20231221 | 183300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20231221 | 183200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20231221 | 183100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20231221 | 183000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20231221 | 182900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20231221 | 182800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20231221 | 182700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20231221 | 182600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20231221 | 182500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20231221 | 182400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20231221 | 182300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20231221 | 182200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20231221 | 182100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20231221 | 182000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20231221 | 181900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20231221 | 181800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20231221 | 181700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20231221 | 181600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20231221 | 181500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20231221 | 181400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20231221 | 181300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20231221 | 181200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20231221 | 181100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20231221 | 181000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20231221 | 180900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20231221 | 180800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20231221 | 180700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 33 | 20231221 | 180600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20231221 | 180500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20231221 | 180400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20231221 | 180300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20231221 | 180200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20231221 | 180100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20231221 | 180000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20231221 | 175900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20231221 | 175800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20231221 | 175700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20231221 | 175600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20231221 | 175500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20231221 | 175400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20231221 | 175300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20231221 | 175200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20231221 | 175100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20231221 | 175000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20231221 | 174900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20231221 | 174800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20231221 | 174700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20231221 | 174600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20231221 | 174500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20231221 | 174400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20231221 | 174300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20231221 | 174200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20231221 | 174100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20231221 | 174000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20231221 | 173900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20231221 | 173800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20231221 | 173700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 63 | 20231221 | 173600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20231221 | 173500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20231221 | 173400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20231221 | 173300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20231221 | 173200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20231221 | 173100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20231221 | 173000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20231221 | 172900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20231221 | 172800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20231221 | 172700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20231221 | 172600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20231221 | 172500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20231221 | 172400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20231221 | 172300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20231221 | 172200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20231221 | 172100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20231221 | 172000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20231221 | 171900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20231221 | 171800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20231221 | 171700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20231221 | 171600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20231221 | 171500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20231221 | 171400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20231221 | 171300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20231221 | 171200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20231221 | 171100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20231221 | 171000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20231221 | 170900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20231221 | 170800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20231221 | 170700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 93 | 20231221 | 170600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20231221 | 170500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20231221 | 170400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20231221 | 170300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20231221 | 170200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20231221 | 170100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20231221 | 170000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20231221 | 165900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20231221 | 165800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20231221 | 165700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20231221 | 165600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20231221 | 165500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20231221 | 165400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20231221 | 165300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20231221 | 165200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20231221 | 165100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20231221 | 165000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20231221 | 164900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20231221 | 164800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20231221 | 164700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20231221 | 164600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20231221 | 164500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20231221 | 164400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20231221 | 164300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20231221 | 164200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20231221 | 164100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20231221 | 164000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20231221 | 163900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20231221 | 163800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20231221 | 163700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 123 | 20231221 | 163600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20231221 | 163500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20231221 | 163400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20231221 | 163300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20231221 | 163200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20231221 | 163100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20231221 | 163000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20231221 | 162900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20231221 | 162800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20231221 | 162700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20231221 | 162600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20231221 | 162500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20231221 | 162400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20231221 | 162300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20231221 | 162200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20231221 | 162100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20231221 | 162000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20231221 | 161900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20231221 | 161800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20231221 | 161700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20231221 | 161600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20231221 | 161500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20231221 | 161400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20231221 | 161300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20231221 | 161200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20231221 | 161100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20231221 | 161000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20231221 | 160900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20231221 | 160800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20231221 | 160700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 153 | 20231221 | 160600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20231221 | 160500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20231221 | 160400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20231221 | 160300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20231221 | 160200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20231221 | 160100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20231221 | 160000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20231221 | 155900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20231221 | 155800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20231221 | 155700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20231221 | 155600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20231221 | 155500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20231221 | 155400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20231221 | 155300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20231221 | 155200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20231221 | 155100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20231221 | 155000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20231221 | 154900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20231221 | 154800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20231221 | 154700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20231221 | 154600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20231221 | 154500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20231221 | 154400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20231221 | 154300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20231221 | 154200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20231221 | 154100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20231221 | 154000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20231221 | 153900 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20231221 | 153800 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20231221 | 153700 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 183 | 20231221 | 153600 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20231221 | 153500 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20231221 | 153400 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20231221 | 153300 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20231221 | 153200 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20231221 | 153100 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20231221 | 153000 | 2817098550 | 28950 | 28950 | 28950 | 28950 | 6044 |
| 190 | 20231221 | 152900 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20231221 | 152800 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20231221 | 152700 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20231221 | 152600 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20231221 | 152500 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20231221 | 152400 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20231221 | 152300 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20231221 | 152200 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20231221 | 152100 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20231221 | 152000 | 2642124750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20231221 | 151900 | 2642124750 | 28850 | 28800 | 28850 | 28800 | 597 |
| 201 | 20231221 | 151800 | 2624911450 | 28850 | 28850 | 28850 | 28800 | 55 |
| 202 | 20231221 | 151700 | 2623326100 | 28800 | 28750 | 28900 | 28750 | 173 |
| 203 | 20231221 | 151600 | 2618329200 | 28750 | 28850 | 28900 | 28750 | 325 |
| 204 | 20231221 | 151500 | 2608957600 | 28850 | 28750 | 28900 | 28750 | 106 |
| 205 | 20231221 | 151400 | 2605904450 | 28900 | 28800 | 28900 | 28750 | 227 |
| 206 | 20231221 | 151300 | 2599347600 | 28750 | 28800 | 28900 | 28750 | 287 |
| 207 | 20231221 | 151200 | 2591083850 | 28800 | 28750 | 28800 | 28750 | 231 |
| 208 | 20231221 | 151100 | 2584437950 | 28750 | 28800 | 28800 | 28750 | 105 |
| 209 | 20231221 | 151000 | 2581414750 | 28800 | 28800 | 28850 | 28750 | 1050 |
| 210 | 20231221 | 150900 | 2551170850 | 28800 | 28800 | 28850 | 28800 | 499 |
| 211 | 20231221 | 150800 | 2536785150 | 28800 | 28800 | 28850 | 28800 | 38 |
| 212 | 20231221 | 150700 | 2535690700 | 28850 | 28800 | 28850 | 28800 | 346 |
| 213 | 20231221 | 150600 | 2525719650 | 28800 | 28800 | 28800 | 28800 | 141 |
| 214 | 20231221 | 150500 | 2521658850 | 28800 | 28850 | 28850 | 28800 | 604 |
| 215 | 20231221 | 150400 | 2504236550 | 28850 | 28800 | 28850 | 28750 | 810 |
| 216 | 20231221 | 150300 | 2480909200 | 28750 | 28750 | 28750 | 28750 | 105 |
| 217 | 20231221 | 150200 | 2477890450 | 28750 | 28800 | 28800 | 28750 | 251 |
| 218 | 20231221 | 150100 | 2470668150 | 28750 | 28800 | 28800 | 28750 | 95 |
| 219 | 20231221 | 150000 | 2467935000 | 28700 | 28700 | 28700 | 28700 | 72 |
| 220 | 20231221 | 145900 | 2465868600 | 28700 | 28750 | 28850 | 28700 | 530 |
| 221 | 20231221 | 145800 | 2450633750 | 28700 | 28800 | 28800 | 28700 | 329 |
| 222 | 20231221 | 145700 | 2441174150 | 28700 | 28850 | 28850 | 28700 | 301 |
| 223 | 20231221 | 145600 | 2432523950 | 28750 | 28750 | 28800 | 28750 | 465 |
| 224 | 20231221 | 145500 | 2419153300 | 28750 | 28800 | 28800 | 28750 | 291 |
| 225 | 20231221 | 145400 | 2410786600 | 28800 | 28700 | 28800 | 28700 | 41 |
| 226 | 20231221 | 145300 | 2409606400 | 28700 | 28700 | 28850 | 28700 | 845 |
| 227 | 20231221 | 145200 | 2385281300 | 28800 | 28750 | 28800 | 28700 | 306 |
| 228 | 20231221 | 145100 | 2376495350 | 28750 | 28750 | 28800 | 28750 | 448 |
| 229 | 20231221 | 145000 | 2363613600 | 28750 | 28800 | 28800 | 28750 | 486 |
| 230 | 20231221 | 144900 | 2349617050 | 28800 | 28750 | 28850 | 28750 | 383 |
| 231 | 20231221 | 144800 | 2338581700 | 28750 | 28800 | 28850 | 28700 | 938 |
| 232 | 20231221 | 144700 | 2311582100 | 28800 | 28750 | 28800 | 28700 | 516 |
| 233 | 20231221 | 144600 | 2296761000 | 28750 | 28750 | 28750 | 28750 | 440 |
| 234 | 20231221 | 144500 | 2284111000 | 28750 | 28750 | 28750 | 28750 | 329 |
| 235 | 20231221 | 144400 | 2274652250 | 28750 | 28750 | 28750 | 28750 | 38 |
| 236 | 20231221 | 144300 | 2273559750 | 28750 | 28750 | 28750 | 28750 | 436 |
| 237 | 20231221 | 144200 | 2261024750 | 28750 | 28750 | 28750 | 28750 | 340 |
| 238 | 20231221 | 144100 | 2251249750 | 28750 | 28750 | 28750 | 28750 | 369 |
| 239 | 20231221 | 144000 | 2240641000 | 28800 | 28750 | 28800 | 28750 | 1008 |
| 240 | 20231221 | 143900 | 2211657500 | 28800 | 28800 | 28800 | 28750 | 57 |
| 241 | 20231221 | 143800 | 2210017700 | 28750 | 28750 | 28750 | 28750 | 293 |
| 242 | 20231221 | 143700 | 2201593950 | 28750 | 28800 | 28800 | 28750 | 304 |
| 243 | 20231221 | 143600 | 2192841300 | 28800 | 28750 | 28850 | 28750 | 1256 |
| 244 | 20231221 | 143500 | 2156648300 | 28800 | 28800 | 28850 | 28750 | 423 |
| 245 | 20231221 | 143400 | 2144468300 | 28800 | 28750 | 28850 | 28750 | 49 |
| 246 | 20231221 | 143300 | 2143057400 | 28750 | 28800 | 28800 | 28750 | 434 |
| 247 | 20231221 | 143200 | 2130573150 | 28800 | 28750 | 28800 | 28750 | 327 |
| 248 | 20231221 | 143100 | 2121169700 | 28750 | 28750 | 28850 | 28750 | 345 |
| 249 | 20231221 | 143000 | 2111249150 | 28750 | 28750 | 28850 | 28750 | 763 |
| 250 | 20231221 | 142900 | 2089294950 | 28750 | 28750 | 28800 | 28750 | 670 |
| 251 | 20231221 | 142800 | 2070024800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 252 | 20231221 | 142700 | 2070024800 | 28800 | 28800 | 28800 | 28750 | 455 |
| 253 | 20231221 | 142600 | 2056936800 | 28750 | 28750 | 28850 | 28750 | 514 |
| 254 | 20231221 | 142500 | 2042153100 | 28750 | 28800 | 28850 | 28750 | 405 |
| 255 | 20231221 | 142400 | 2030502650 | 28800 | 28750 | 28850 | 28750 | 469 |
| 256 | 20231221 | 142300 | 2017007300 | 28750 | 28800 | 28850 | 28750 | 284 |
| 257 | 20231221 | 142200 | 2008838150 | 28750 | 28850 | 28850 | 28750 | 328 |
| 258 | 20231221 | 142100 | 1999392200 | 28750 | 28800 | 28800 | 28750 | 326 |
| 259 | 20231221 | 142000 | 1990005350 | 28750 | 28800 | 28800 | 28750 | 454 |
| 260 | 20231221 | 141900 | 1976945350 | 28800 | 28800 | 28850 | 28800 | 520 |
| 261 | 20231221 | 141800 | 1961960500 | 28800 | 28850 | 28850 | 28800 | 16 |
| 262 | 20231221 | 141700 | 1961499200 | 28750 | 28800 | 28900 | 28750 | 401 |
| 263 | 20231221 | 141600 | 1949959650 | 28800 | 28850 | 28850 | 28800 | 464 |
| 264 | 20231221 | 141500 | 1936594900 | 28800 | 28800 | 28800 | 28800 | 307 |
| 265 | 20231221 | 141400 | 1927753300 | 28850 | 28800 | 28850 | 28750 | 1796 |
| 266 | 20231221 | 141300 | 1875971600 | 28800 | 28800 | 28800 | 28800 | 195 |
| 267 | 20231221 | 141200 | 1870355600 | 28800 | 28800 | 28850 | 28800 | 670 |
| 268 | 20231221 | 141100 | 1851042600 | 28800 | 28800 | 28950 | 28800 | 385 |
| 269 | 20231221 | 141000 | 1839948300 | 28900 | 28850 | 28900 | 28800 | 464 |
| 270 | 20231221 | 140900 | 1826563850 | 28850 | 28800 | 28900 | 28800 | 723 |
| 271 | 20231221 | 140800 | 1805701600 | 28800 | 28800 | 28900 | 28800 | 227 |
| 272 | 20231221 | 140700 | 1799146600 | 28800 | 28800 | 28850 | 28800 | 370 |
| 273 | 20231221 | 140600 | 1788477450 | 28800 | 28800 | 28950 | 28800 | 594 |
| 274 | 20231221 | 140500 | 1771347250 | 28800 | 28850 | 28900 | 28800 | 844 |
| 275 | 20231221 | 140400 | 1746975600 | 28900 | 28750 | 28900 | 28750 | 440 |
| 276 | 20231221 | 140300 | 1734303250 | 28750 | 28850 | 28900 | 28750 | 603 |
| 277 | 20231221 | 140200 | 1716922650 | 28750 | 28850 | 28850 | 28750 | 306 |
| 278 | 20231221 | 140100 | 1708111500 | 28850 | 28800 | 28850 | 28750 | 339 |
| 279 | 20231221 | 140000 | 1698348050 | 28800 | 28850 | 28850 | 28800 | 497 |
| 280 | 20231221 | 135900 | 1684028950 | 28900 | 28900 | 28900 | 28800 | 380 |
| 281 | 20231221 | 135800 | 1673066250 | 28850 | 28800 | 28900 | 28750 | 338 |
| 282 | 20231221 | 135700 | 1663330550 | 28800 | 28850 | 28850 | 28800 | 95 |
| 283 | 20231221 | 135600 | 1660591100 | 28850 | 28800 | 28850 | 28800 | 406 |
| 284 | 20231221 | 135500 | 1648892750 | 28800 | 28850 | 28850 | 28800 | 347 |
| 285 | 20231221 | 135400 | 1638884300 | 28800 | 28800 | 28800 | 28800 | 287 |
| 286 | 20231221 | 135300 | 1630618700 | 28800 | 28800 | 28850 | 28800 | 513 |
| 287 | 20231221 | 135200 | 1615841900 | 28900 | 28900 | 28900 | 28900 | 20 |
| 288 | 20231221 | 135100 | 1615263900 | 28850 | 28800 | 28850 | 28800 | 613 |
| 289 | 20231221 | 135000 | 1597602100 | 28800 | 28800 | 28850 | 28800 | 446 |
| 290 | 20231221 | 134900 | 1584755300 | 28900 | 28850 | 28900 | 28800 | 298 |
| 291 | 20231221 | 134800 | 1576168800 | 28850 | 28900 | 28900 | 28800 | 602 |
| 292 | 20231221 | 134700 | 1558799350 | 28800 | 28800 | 28800 | 28800 | 67 |
| 293 | 20231221 | 134600 | 1556869750 | 28800 | 28850 | 28850 | 28800 | 370 |
| 294 | 20231221 | 134500 | 1546211250 | 28850 | 28950 | 28950 | 28800 | 315 |
| 295 | 20231221 | 134400 | 1537134700 | 29000 | 28850 | 29000 | 28850 | 340 |
| 296 | 20231221 | 134300 | 1527323750 | 28850 | 28850 | 28850 | 28850 | 388 |
| 297 | 20231221 | 134200 | 1516129950 | 29050 | 28900 | 29050 | 28850 | 219 |
| 298 | 20231221 | 134100 | 1509787350 | 28800 | 28800 | 28800 | 28800 | 301 |
| 299 | 20231221 | 134000 | 1501118550 | 28800 | 28900 | 29000 | 28800 | 631 |
| 300 | 20231221 | 133900 | 1482911900 | 28900 | 28850 | 28950 | 28750 | 658 |
| 301 | 20231221 | 133800 | 1463934550 | 28850 | 28750 | 28850 | 28750 | 402 |
| 302 | 20231221 | 133700 | 1452367050 | 28850 | 28750 | 28850 | 28750 | 261 |
| 303 | 20231221 | 133600 | 1444855000 | 28850 | 28750 | 28850 | 28750 | 630 |
| 304 | 20231221 | 133500 | 1426713900 | 28850 | 28800 | 28850 | 28750 | 451 |
| 305 | 20231221 | 133400 | 1413726750 | 28750 | 28800 | 28800 | 28750 | 306 |
| 306 | 20231221 | 133300 | 1404929200 | 28800 | 28750 | 28800 | 28750 | 409 |
| 307 | 20231221 | 133200 | 1393168600 | 28750 | 28800 | 28800 | 28750 | 146 |
| 308 | 20231221 | 133100 | 1388964600 | 28850 | 28800 | 28850 | 28800 | 591 |
| 309 | 20231221 | 133000 | 1371932100 | 28800 | 28750 | 28800 | 28750 | 423 |
| 310 | 20231221 | 132900 | 1359768400 | 28750 | 28800 | 28850 | 28750 | 396 |
| 311 | 20231221 | 132800 | 1348378150 | 28800 | 28800 | 28800 | 28800 | 306 |
| 312 | 20231221 | 132700 | 1339565350 | 28850 | 28800 | 28850 | 28750 | 401 |
| 313 | 20231221 | 132600 | 1328020200 | 28900 | 28800 | 28900 | 28800 | 6 |
| 314 | 20231221 | 132500 | 1327847100 | 28800 | 28800 | 28850 | 28800 | 374 |
| 315 | 20231221 | 132400 | 1317072200 | 28800 | 28800 | 28800 | 28800 | 385 |
| 316 | 20231221 | 132300 | 1305984200 | 28800 | 28800 | 28850 | 28800 | 376 |
| 317 | 20231221 | 132200 | 1295155350 | 28850 | 28850 | 28850 | 28850 | 395 |
| 318 | 20231221 | 132100 | 1283759600 | 28900 | 28850 | 28900 | 28850 | 108 |
| 319 | 20231221 | 132000 | 1280642500 | 28850 | 28850 | 28850 | 28850 | 423 |
| 320 | 20231221 | 131900 | 1268438950 | 28850 | 28850 | 28850 | 28850 | 292 |
| 321 | 20231221 | 131800 | 1260014750 | 28850 | 28900 | 28900 | 28850 | 347 |
| 322 | 20231221 | 131700 | 1250001700 | 28850 | 28850 | 28900 | 28850 | 810 |
| 323 | 20231221 | 131600 | 1226613500 | 28850 | 28850 | 28850 | 28850 | 1 |
| 324 | 20231221 | 131500 | 1226584650 | 28850 | 28850 | 28850 | 28850 | 326 |
| 325 | 20231221 | 131400 | 1217179550 | 28850 | 28900 | 28900 | 28850 | 421 |
| 326 | 20231221 | 131300 | 1205028700 | 28900 | 28900 | 28950 | 28900 | 392 |
| 327 | 20231221 | 131200 | 1193698400 | 28950 | 28900 | 29000 | 28900 | 421 |
| 328 | 20231221 | 131100 | 1181520700 | 28900 | 28900 | 28900 | 28900 | 66 |
| 329 | 20231221 | 131000 | 1179613300 | 28900 | 28900 | 29000 | 28850 | 130 |
| 330 | 20231221 | 130900 | 1175853750 | 28900 | 28850 | 29000 | 28850 | 226 |
| 331 | 20231221 | 130800 | 1169313900 | 28850 | 28850 | 28850 | 28850 | 18 |
| 332 | 20231221 | 130700 | 1168794600 | 28850 | 28900 | 28900 | 28850 | 267 |
| 333 | 20231221 | 130600 | 1161079550 | 28950 | 28900 | 28950 | 28900 | 77 |
| 334 | 20231221 | 130500 | 1158852100 | 28950 | 29000 | 29000 | 28900 | 35 |
| 335 | 20231221 | 130400 | 1157838900 | 28900 | 28900 | 29000 | 28900 | 196 |
| 336 | 20231221 | 130300 | 1152169650 | 28900 | 28950 | 29000 | 28900 | 245 |
| 337 | 20231221 | 130200 | 1145076650 | 28900 | 28900 | 28950 | 28900 | 162 |
| 338 | 20231221 | 130100 | 1140388700 | 28850 | 28900 | 28950 | 28850 | 194 |
| 339 | 20231221 | 130000 | 1134783300 | 28850 | 28850 | 28850 | 28850 | 66 |
| 340 | 20231221 | 125900 | 1132879200 | 28850 | 28900 | 29000 | 28850 | 196 |
| 341 | 20231221 | 125800 | 1127208400 | 28900 | 28900 | 28900 | 28850 | 92 |
| 342 | 20231221 | 125700 | 1124550900 | 28900 | 28900 | 28900 | 28900 | 101 |
| 343 | 20231221 | 125600 | 1121632000 | 28950 | 28900 | 28950 | 28900 | 82 |
| 344 | 20231221 | 125500 | 1119261200 | 28900 | 28900 | 28900 | 28900 | 0 |
| 345 | 20231221 | 125400 | 1119261200 | 28900 | 28900 | 28900 | 28900 | 417 |
| 346 | 20231221 | 125300 | 1107209900 | 28800 | 28850 | 28900 | 28800 | 225 |
| 347 | 20231221 | 125200 | 1100721150 | 28900 | 28900 | 28900 | 28900 | 17 |
| 348 | 20231221 | 125100 | 1100229850 | 28900 | 28900 | 28900 | 28850 | 43 |
| 349 | 20231221 | 125000 | 1098988850 | 28900 | 28850 | 28900 | 28850 | 69 |
| 350 | 20231221 | 124900 | 1096998100 | 28850 | 28850 | 28850 | 28850 | 1 |
| 351 | 20231221 | 124800 | 1096969250 | 28800 | 28900 | 28900 | 28800 | 99 |
| 352 | 20231221 | 124700 | 1094109050 | 28900 | 28900 | 28950 | 28800 | 287 |
| 353 | 20231221 | 124600 | 1085826800 | 28900 | 28900 | 28900 | 28900 | 33 |
| 354 | 20231221 | 124500 | 1084873100 | 28900 | 28900 | 28900 | 28900 | 38 |
| 355 | 20231221 | 124400 | 1083774900 | 28800 | 28850 | 28850 | 28800 | 170 |
| 356 | 20231221 | 124300 | 1078872000 | 28850 | 28900 | 28900 | 28850 | 150 |
| 357 | 20231221 | 124200 | 1074543400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 358 | 20231221 | 124100 | 1074543400 | 28850 | 28900 | 28900 | 28850 | 191 |
| 359 | 20231221 | 124000 | 1069029800 | 28900 | 28900 | 28900 | 28900 | 66 |
| 360 | 20231221 | 123900 | 1067122400 | 28900 | 28900 | 28900 | 28900 | 34 |
| 361 | 20231221 | 123800 | 1066139800 | 28900 | 28900 | 28900 | 28900 | 147 |
| 362 | 20231221 | 123700 | 1061891500 | 28900 | 28900 | 28900 | 28900 | 67 |
| 363 | 20231221 | 123600 | 1059955200 | 28900 | 28900 | 28900 | 28900 | 64 |
| 364 | 20231221 | 123500 | 1058105600 | 28950 | 28850 | 28950 | 28850 | 82 |
| 365 | 20231221 | 123400 | 1055735500 | 28900 | 28900 | 28900 | 28900 | 67 |
| 366 | 20231221 | 123300 | 1053799200 | 28900 | 28950 | 28950 | 28900 | 78 |
| 367 | 20231221 | 123200 | 1051544150 | 28950 | 28950 | 28950 | 28950 | 35 |
| 368 | 20231221 | 123100 | 1050530900 | 28900 | 29000 | 29000 | 28900 | 78 |
| 369 | 20231221 | 123000 | 1048276600 | 28900 | 28950 | 28950 | 28900 | 373 |
| 370 | 20231221 | 122900 | 1037482750 | 28950 | 28950 | 28950 | 28950 | 16 |
| 371 | 20231221 | 122800 | 1037019550 | 28950 | 28900 | 28950 | 28850 | 122 |
| 372 | 20231221 | 122700 | 1033493450 | 28800 | 28850 | 28850 | 28800 | 97 |
| 373 | 20231221 | 122600 | 1030696350 | 28850 | 28850 | 28850 | 28850 | 35 |
| 374 | 20231221 | 122500 | 1029686600 | 28850 | 28850 | 28850 | 28850 | 68 |
| 375 | 20231221 | 122400 | 1027724800 | 28850 | 28850 | 28900 | 28850 | 101 |
| 376 | 20231221 | 122300 | 1024809700 | 28850 | 28900 | 28950 | 28850 | 351 |
| 377 | 20231221 | 122200 | 1014665950 | 28850 | 28900 | 28900 | 28850 | 18 |
| 378 | 20231221 | 122100 | 1014145850 | 28900 | 28800 | 28900 | 28800 | 68 |
| 379 | 20231221 | 122000 | 1012182550 | 28800 | 28850 | 28850 | 28800 | 128 |
| 380 | 20231221 | 121900 | 1008491100 | 28800 | 28900 | 28900 | 28800 | 634 |
| 381 | 20231221 | 121800 | 990226200 | 28800 | 28900 | 28900 | 28800 | 124 |
| 382 | 20231221 | 121700 | 986651800 | 28900 | 28900 | 28900 | 28900 | 83 |
| 383 | 20231221 | 121600 | 984253100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 384 | 20231221 | 121500 | 984253100 | 28900 | 28900 | 28900 | 28900 | 125 |
| 385 | 20231221 | 121400 | 980640600 | 28900 | 28900 | 28900 | 28900 | 79 |
| 386 | 20231221 | 121300 | 978357500 | 28900 | 28900 | 28900 | 28900 | 62 |
| 387 | 20231221 | 121200 | 976565700 | 28900 | 28800 | 28900 | 28800 | 119 |
| 388 | 20231221 | 121100 | 973135900 | 28800 | 28800 | 28800 | 28800 | 0 |
| 389 | 20231221 | 121000 | 973135900 | 28800 | 28850 | 28850 | 28800 | 129 |
| 390 | 20231221 | 120900 | 969414850 | 28850 | 28850 | 28850 | 28850 | 50 |
| 391 | 20231221 | 120800 | 967972350 | 28850 | 28850 | 28850 | 28850 | 200 |
| 392 | 20231221 | 120700 | 962202350 | 28850 | 28900 | 28900 | 28850 | 123 |
| 393 | 20231221 | 120600 | 958651000 | 28900 | 28900 | 28900 | 28900 | 12 |
| 394 | 20231221 | 120500 | 958304200 | 28900 | 28850 | 28900 | 28850 | 92 |
| 395 | 20231221 | 120400 | 955648700 | 28850 | 28850 | 28850 | 28850 | 111 |
| 396 | 20231221 | 120300 | 952446350 | 28900 | 28850 | 28900 | 28850 | 35 |
| 397 | 20231221 | 120200 | 951436550 | 28850 | 28900 | 28900 | 28850 | 100 |
| 398 | 20231221 | 120100 | 948548250 | 28900 | 28900 | 28900 | 28900 | 5 |
| 399 | 20231221 | 120000 | 948403750 | 28850 | 28950 | 28950 | 28850 | 189 |
| 400 | 20231221 | 115900 | 942942050 | 28950 | 28900 | 28950 | 28900 | 77 |
| 401 | 20231221 | 115800 | 940715900 | 28950 | 28950 | 28950 | 28950 | 1 |
| 402 | 20231221 | 115700 | 940686950 | 28950 | 28950 | 28950 | 28850 | 103 |
| 403 | 20231221 | 115600 | 937713500 | 28950 | 28900 | 28950 | 28850 | 42 |
| 404 | 20231221 | 115500 | 936499550 | 28900 | 28900 | 28950 | 28850 | 1394 |
| 405 | 20231221 | 115400 | 896214500 | 28900 | 28850 | 28900 | 28850 | 335 |
| 406 | 20231221 | 115300 | 886549600 | 28900 | 28900 | 28900 | 28900 | 51 |
| 407 | 20231221 | 115200 | 885075700 | 28900 | 28850 | 28900 | 28850 | 197 |
| 408 | 20231221 | 115100 | 879392150 | 28850 | 28900 | 28900 | 28850 | 139 |
| 409 | 20231221 | 115000 | 875381400 | 28850 | 28900 | 28900 | 28850 | 101 |
| 410 | 20231221 | 114900 | 872467500 | 28900 | 28850 | 28900 | 28850 | 127 |
| 411 | 20231221 | 114800 | 868803450 | 28900 | 28900 | 28900 | 28900 | 35 |
| 412 | 20231221 | 114700 | 867791950 | 28900 | 28900 | 28900 | 28850 | 129 |
| 413 | 20231221 | 114600 | 864070150 | 28900 | 28900 | 28900 | 28900 | 16 |
| 414 | 20231221 | 114500 | 863607750 | 28850 | 28900 | 28900 | 28850 | 39 |
| 415 | 20231221 | 114400 | 862482400 | 28900 | 28850 | 28900 | 28850 | 162 |
| 416 | 20231221 | 114300 | 857807700 | 28900 | 28900 | 28900 | 28900 | 1 |
| 417 | 20231221 | 114200 | 857778800 | 28850 | 28900 | 28900 | 28850 | 129 |
| 418 | 20231221 | 114100 | 854057050 | 28850 | 28850 | 28850 | 28800 | 69 |
| 419 | 20231221 | 114000 | 852068100 | 28850 | 28900 | 28900 | 28850 | 78 |
| 420 | 20231221 | 113900 | 849817250 | 28900 | 28900 | 28900 | 28850 | 147 |
| 421 | 20231221 | 113800 | 845574700 | 28900 | 28850 | 28900 | 28850 | 12 |
| 422 | 20231221 | 113700 | 845228400 | 28800 | 28850 | 28850 | 28800 | 165 |
| 423 | 20231221 | 113600 | 840474400 | 28800 | 28800 | 28850 | 28800 | 233 |
| 424 | 20231221 | 113500 | 833762850 | 28850 | 28850 | 28850 | 28800 | 58 |
| 425 | 20231221 | 113400 | 832091550 | 28800 | 28850 | 28850 | 28800 | 111 |
| 426 | 20231221 | 113300 | 828894250 | 28850 | 28850 | 28850 | 28850 | 1 |
| 427 | 20231221 | 113200 | 828865400 | 28800 | 28900 | 28900 | 28800 | 18 |
| 428 | 20231221 | 113100 | 828346700 | 28800 | 28850 | 28850 | 28800 | 163 |
| 429 | 20231221 | 113000 | 823645650 | 28850 | 28900 | 28900 | 28850 | 70 |
| 430 | 20231221 | 112900 | 821625950 | 28850 | 28900 | 28900 | 28850 | 60 |
| 431 | 20231221 | 112800 | 819894900 | 28900 | 28850 | 28900 | 28850 | 50 |
| 432 | 20231221 | 112700 | 818451800 | 28900 | 28850 | 28900 | 28800 | 271 |
| 433 | 20231221 | 112600 | 810645500 | 28850 | 28900 | 28900 | 28800 | 249 |
| 434 | 20231221 | 112500 | 803456900 | 28900 | 28900 | 28900 | 28900 | 6 |
| 435 | 20231221 | 112400 | 803283500 | 28900 | 28900 | 28900 | 28800 | 543 |
| 436 | 20231221 | 112300 | 787601750 | 28900 | 28850 | 28900 | 28850 | 76 |
| 437 | 20231221 | 112200 | 785409050 | 28900 | 28900 | 28900 | 28900 | 19 |
| 438 | 20231221 | 112100 | 784859950 | 28850 | 28850 | 28850 | 28800 | 130 |
| 439 | 20231221 | 112000 | 781110250 | 28900 | 28850 | 28900 | 28850 | 7 |
| 440 | 20231221 | 111900 | 780908150 | 28850 | 28900 | 28900 | 28850 | 69 |
| 441 | 20231221 | 111800 | 778915800 | 28900 | 28900 | 28900 | 28850 | 390 |
| 442 | 20231221 | 111700 | 767662800 | 28950 | 28850 | 28950 | 28850 | 788 |
| 443 | 20231221 | 111600 | 744897900 | 28800 | 28850 | 28850 | 28800 | 36 |
| 444 | 20231221 | 111500 | 743861050 | 28850 | 28800 | 28850 | 28800 | 18 |
| 445 | 20231221 | 111400 | 743342550 | 28800 | 28900 | 28900 | 28800 | 178 |
| 446 | 20231221 | 111300 | 738216050 | 28850 | 28850 | 28850 | 28850 | 35 |
| 447 | 20231221 | 111200 | 737206300 | 28900 | 28850 | 28900 | 28850 | 3 |
| 448 | 20231221 | 111100 | 737119700 | 28850 | 28900 | 28900 | 28800 | 128 |
| 449 | 20231221 | 111000 | 733431450 | 28850 | 28850 | 28850 | 28850 | 45 |
| 450 | 20231221 | 110900 | 732133200 | 28850 | 28900 | 28900 | 28850 | 141 |
| 451 | 20231221 | 110800 | 728065200 | 28900 | 28850 | 28900 | 28850 | 42 |
| 452 | 20231221 | 110700 | 726853400 | 28800 | 28800 | 28900 | 28800 | 129 |
| 453 | 20231221 | 110600 | 723136650 | 28800 | 28800 | 28800 | 28750 | 307 |
| 454 | 20231221 | 110500 | 714299350 | 28800 | 28750 | 28800 | 28750 | 42 |
| 455 | 20231221 | 110400 | 713091450 | 28800 | 28800 | 28800 | 28750 | 102 |
| 456 | 20231221 | 110300 | 710158550 | 28800 | 28800 | 28800 | 28750 | 227 |
| 457 | 20231221 | 110200 | 703628350 | 28800 | 28800 | 28800 | 28750 | 34 |
| 458 | 20231221 | 110100 | 702649900 | 28750 | 28750 | 28800 | 28750 | 154 |
| 459 | 20231221 | 110000 | 698222350 | 28800 | 28800 | 28800 | 28750 | 151 |
| 460 | 20231221 | 105900 | 693875300 | 28800 | 28800 | 28800 | 28750 | 62 |
| 461 | 20231221 | 105800 | 692090950 | 28800 | 28750 | 28850 | 28750 | 77 |
| 462 | 20231221 | 105700 | 689875150 | 28750 | 28850 | 28850 | 28750 | 73 |
| 463 | 20231221 | 105600 | 687775800 | 28850 | 28800 | 28850 | 28750 | 188 |
| 464 | 20231221 | 105500 | 682362600 | 28850 | 28850 | 28850 | 28750 | 270 |
| 465 | 20231221 | 105400 | 674597500 | 28750 | 28850 | 28850 | 28750 | 194 |
| 466 | 20231221 | 105300 | 669010550 | 28850 | 28850 | 28900 | 28800 | 102 |
| 467 | 20231221 | 105200 | 666069450 | 28850 | 28850 | 28900 | 28850 | 85 |
| 468 | 20231221 | 105100 | 663617150 | 28900 | 28900 | 28900 | 28850 | 99 |
| 469 | 20231221 | 105000 | 660760800 | 28850 | 28850 | 28850 | 28800 | 264 |
| 470 | 20231221 | 104900 | 653151350 | 28800 | 28850 | 28850 | 28800 | 285 |
| 471 | 20231221 | 104800 | 644943250 | 28850 | 28900 | 28900 | 28850 | 18 |
| 472 | 20231221 | 104700 | 644423900 | 28800 | 28850 | 28900 | 28800 | 361 |
| 473 | 20231221 | 104600 | 634023550 | 28850 | 28850 | 28850 | 28850 | 49 |
| 474 | 20231221 | 104500 | 632609900 | 28800 | 28850 | 28850 | 28800 | 44 |
| 475 | 20231221 | 104400 | 631341000 | 28800 | 28850 | 28850 | 28800 | 101 |
| 476 | 20231221 | 104300 | 628427700 | 28850 | 28800 | 28850 | 28800 | 344 |
| 477 | 20231221 | 104200 | 618508350 | 28750 | 28800 | 28800 | 28750 | 290 |
| 478 | 20231221 | 104100 | 610158100 | 28800 | 28850 | 28850 | 28800 | 921 |
| 479 | 20231221 | 104000 | 583592400 | 28800 | 28850 | 28900 | 28800 | 150 |
| 480 | 20231221 | 103900 | 579264600 | 28850 | 28850 | 28850 | 28850 | 1 |
| 481 | 20231221 | 103800 | 579235750 | 28850 | 28850 | 28850 | 28850 | 48 |
| 482 | 20231221 | 103700 | 577850950 | 28850 | 28850 | 28850 | 28850 | 540 |
| 483 | 20231221 | 103600 | 562271950 | 28900 | 28900 | 28900 | 28900 | 1 |
| 484 | 20231221 | 103500 | 562243050 | 28900 | 28850 | 28900 | 28850 | 32 |
| 485 | 20231221 | 103400 | 561319200 | 28850 | 28900 | 28950 | 28850 | 217 |
| 486 | 20231221 | 103300 | 555053950 | 28900 | 28900 | 28900 | 28900 | 91 |
| 487 | 20231221 | 103200 | 552424050 | 28900 | 28850 | 28950 | 28850 | 79 |
| 488 | 20231221 | 103100 | 550140750 | 28850 | 28900 | 28900 | 28850 | 149 |
| 489 | 20231221 | 103000 | 545835200 | 28950 | 28850 | 28950 | 28800 | 1402 |
| 490 | 20231221 | 102900 | 505397100 | 28850 | 28850 | 28850 | 28800 | 116 |
| 491 | 20231221 | 102800 | 502051450 | 28850 | 28850 | 28850 | 28850 | 147 |
| 492 | 20231221 | 102700 | 497810500 | 28850 | 28900 | 28900 | 28850 | 176 |
| 493 | 20231221 | 102600 | 492731450 | 28900 | 28850 | 28900 | 28850 | 62 |
| 494 | 20231221 | 102500 | 490940650 | 28900 | 28800 | 28900 | 28800 | 36 |
| 495 | 20231221 | 102400 | 489903750 | 28800 | 28900 | 28950 | 28800 | 456 |
| 496 | 20231221 | 102300 | 476736700 | 28900 | 28850 | 28900 | 28850 | 125 |
| 497 | 20231221 | 102200 | 473129400 | 28850 | 28800 | 28850 | 28800 | 39 |
| 498 | 20231221 | 102100 | 472004300 | 28850 | 28850 | 28850 | 28800 | 211 |
| 499 | 20231221 | 102000 | 465923750 | 28850 | 28850 | 28850 | 28800 | 189 |
| 500 | 20231221 | 101900 | 460472100 | 28850 | 28850 | 28850 | 28850 | 44 |
| 501 | 20231221 | 101800 | 459202700 | 28800 | 28800 | 28900 | 28800 | 174 |
| 502 | 20231221 | 101700 | 454184500 | 28850 | 28900 | 28900 | 28850 | 37 |
| 503 | 20231221 | 101600 | 453116950 | 28900 | 28850 | 28900 | 28750 | 203 |
| 504 | 20231221 | 101500 | 447256200 | 28750 | 28850 | 28850 | 28750 | 1274 |
| 505 | 20231221 | 101400 | 410567800 | 28850 | 28850 | 28850 | 28850 | 147 |
| 506 | 20231221 | 101300 | 406326850 | 28850 | 28900 | 28900 | 28850 | 76 |
| 507 | 20231221 | 101200 | 404133750 | 28900 | 28950 | 28950 | 28900 | 36 |
| 508 | 20231221 | 101100 | 403093300 | 28850 | 28850 | 28950 | 28850 | 225 |
| 509 | 20231221 | 101000 | 396599900 | 28950 | 28900 | 28950 | 28900 | 105 |
| 510 | 20231221 | 100900 | 393563400 | 28850 | 28850 | 28850 | 28850 | 34 |
| 511 | 20231221 | 100800 | 392582500 | 28850 | 28950 | 28950 | 28850 | 1034 |
| 512 | 20231221 | 100700 | 362709250 | 28950 | 28950 | 28950 | 28950 | 67 |
| 513 | 20231221 | 100600 | 360769600 | 28950 | 28950 | 28950 | 28950 | 2 |
| 514 | 20231221 | 100500 | 360711700 | 28900 | 28950 | 29000 | 28900 | 250 |
| 515 | 20231221 | 100400 | 353474600 | 28900 | 28900 | 28900 | 28900 | 190 |
| 516 | 20231221 | 100300 | 347983600 | 28900 | 28950 | 28950 | 28900 | 282 |
| 517 | 20231221 | 100200 | 339826650 | 28900 | 29000 | 29000 | 28900 | 52 |
| 518 | 20231221 | 100100 | 338322050 | 28900 | 28950 | 28950 | 28900 | 129 |
| 519 | 20231221 | 100000 | 334592000 | 29000 | 29000 | 29000 | 29000 | 17 |
| 520 | 20231221 | 095900 | 334099000 | 28950 | 28950 | 28950 | 28950 | 34 |
| 521 | 20231221 | 095800 | 333114700 | 28900 | 29050 | 29050 | 28900 | 337 |
| 522 | 20231221 | 095700 | 323346250 | 29050 | 29000 | 29050 | 29000 | 61 |
| 523 | 20231221 | 095600 | 321575250 | 29000 | 29050 | 29050 | 29000 | 59 |
| 524 | 20231221 | 095500 | 319863000 | 28900 | 28950 | 29000 | 28900 | 455 |
| 525 | 20231221 | 095400 | 306676250 | 28950 | 29000 | 29000 | 28950 | 89 |
| 526 | 20231221 | 095300 | 304098600 | 29000 | 29000 | 29000 | 29000 | 122 |
| 527 | 20231221 | 095200 | 300560600 | 29050 | 29050 | 29050 | 29050 | 34 |
| 528 | 20231221 | 095100 | 299572900 | 29050 | 29000 | 29050 | 29000 | 183 |
| 529 | 20231221 | 095000 | 294265850 | 29000 | 29000 | 29000 | 29000 | 100 |
| 530 | 20231221 | 094900 | 291365850 | 29000 | 29050 | 29050 | 29000 | 781 |
| 531 | 20231221 | 094800 | 268716800 | 29050 | 29050 | 29050 | 29050 | 41 |
| 532 | 20231221 | 094700 | 267525750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 533 | 20231221 | 094600 | 267525750 | 29050 | 29050 | 29050 | 29050 | 107 |
| 534 | 20231221 | 094500 | 264417400 | 29100 | 29100 | 29100 | 29100 | 20 |
| 535 | 20231221 | 094400 | 263835400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 536 | 20231221 | 094300 | 263835400 | 29100 | 29100 | 29100 | 29100 | 1 |
| 537 | 20231221 | 094200 | 263806300 | 29050 | 29050 | 29050 | 29050 | 0 |
| 538 | 20231221 | 094100 | 263806300 | 29050 | 29050 | 29050 | 29050 | 224 |
| 539 | 20231221 | 094000 | 257299100 | 29100 | 29100 | 29100 | 29100 | 34 |
| 540 | 20231221 | 093900 | 256309700 | 29100 | 29050 | 29100 | 29050 | 44 |
| 541 | 20231221 | 093800 | 255030000 | 29050 | 29000 | 29050 | 29000 | 17 |
| 542 | 20231221 | 093700 | 254536950 | 29000 | 29100 | 29100 | 29000 | 439 |
| 543 | 20231221 | 093600 | 241765500 | 29100 | 29150 | 29150 | 29100 | 66 |
| 544 | 20231221 | 093500 | 239844400 | 29100 | 29150 | 29150 | 29100 | 20 |
| 545 | 20231221 | 093400 | 239262150 | 29100 | 29150 | 29150 | 29100 | 270 |
| 546 | 20231221 | 093300 | 231393150 | 29150 | 29150 | 29150 | 29150 | 5 |
| 547 | 20231221 | 093200 | 231247400 | 29200 | 29200 | 29200 | 29150 | 108 |
| 548 | 20231221 | 093100 | 228098800 | 29150 | 29200 | 29200 | 29150 | 50 |
| 549 | 20231221 | 093000 | 226640000 | 29200 | 29150 | 29200 | 29150 | 137 |
| 550 | 20231221 | 092900 | 222646400 | 29150 | 29150 | 29150 | 29100 | 70 |
| 551 | 20231221 | 092800 | 220606100 | 29100 | 29050 | 29100 | 29000 | 346 |
| 552 | 20231221 | 092700 | 210555150 | 29100 | 29100 | 29100 | 29100 | 20 |
| 553 | 20231221 | 092600 | 209973150 | 29100 | 29100 | 29100 | 29100 | 164 |
| 554 | 20231221 | 092500 | 205200750 | 29100 | 29100 | 29100 | 29100 | 115 |
| 555 | 20231221 | 092400 | 201854250 | 29050 | 29050 | 29050 | 29050 | 60 |
| 556 | 20231221 | 092300 | 200111250 | 29050 | 29000 | 29050 | 29000 | 308 |
| 557 | 20231221 | 092200 | 191164450 | 29000 | 29000 | 29000 | 29000 | 389 |
| 558 | 20231221 | 092100 | 179883450 | 29000 | 29000 | 29000 | 29000 | 31 |
| 559 | 20231221 | 092000 | 178984450 | 29000 | 29000 | 29000 | 29000 | 5 |
| 560 | 20231221 | 091900 | 178839450 | 29000 | 29000 | 29000 | 29000 | 35 |
| 561 | 20231221 | 091800 | 177824450 | 28950 | 29000 | 29050 | 28950 | 277 |
| 562 | 20231221 | 091700 | 169787500 | 29000 | 29000 | 29000 | 29000 | 2 |
| 563 | 20231221 | 091600 | 169729500 | 28950 | 28850 | 28950 | 28850 | 189 |
| 564 | 20231221 | 091500 | 164265400 | 28800 | 28850 | 28900 | 28800 | 192 |
| 565 | 20231221 | 091400 | 158719300 | 28900 | 28900 | 28900 | 28900 | 13 |
| 566 | 20231221 | 091300 | 158343600 | 28900 | 28900 | 28900 | 28850 | 90 |
| 567 | 20231221 | 091200 | 155746150 | 28900 | 28900 | 28900 | 28900 | 9 |
| 568 | 20231221 | 091100 | 155486050 | 28900 | 28900 | 28900 | 28850 | 35 |
| 569 | 20231221 | 091000 | 154474650 | 28900 | 28850 | 28900 | 28800 | 226 |
| 570 | 20231221 | 090900 | 147943700 | 28800 | 28850 | 28900 | 28800 | 48 |
| 571 | 20231221 | 090800 | 146560900 | 28850 | 28800 | 28850 | 28800 | 373 |
| 572 | 20231221 | 090700 | 135803850 | 28800 | 28800 | 28850 | 28800 | 412 |
| 573 | 20231221 | 090600 | 123928150 | 28800 | 28900 | 28900 | 28800 | 365 |
| 574 | 20231221 | 090500 | 113408100 | 28900 | 28900 | 28900 | 28900 | 10 |
| 575 | 20231221 | 090400 | 113119100 | 28900 | 28900 | 28900 | 28900 | 8 |
| 576 | 20231221 | 090300 | 112887900 | 28800 | 28900 | 28900 | 28750 | 286 |
| 577 | 20231221 | 090200 | 104647550 | 28800 | 28800 | 28800 | 28750 | 267 |
| 578 | 20231221 | 090100 | 96961450 | 28700 | 28750 | 28800 | 28700 | 1521 |
| 579 | 20231221 | 090000 | 53237550 | 28750 | 28900 | 28950 | 28750 | 1846 |