34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 3 | 20231220 | 190900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 4 | 20231220 | 190800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 5 | 20231220 | 190700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 6 | 20231220 | 190600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 7 | 20231220 | 190500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 8 | 20231220 | 190400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 9 | 20231220 | 190300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 10 | 20231220 | 190200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 11 | 20231220 | 190100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 12 | 20231220 | 190000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 13 | 20231220 | 185900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 14 | 20231220 | 185800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 15 | 20231220 | 185700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 16 | 20231220 | 185600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 17 | 20231220 | 185500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 18 | 20231220 | 185400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 19 | 20231220 | 185300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 20 | 20231220 | 185200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 21 | 20231220 | 185100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 22 | 20231220 | 185000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 23 | 20231220 | 184900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 24 | 20231220 | 184800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 25 | 20231220 | 184700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 26 | 20231220 | 184600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 27 | 20231220 | 184500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 28 | 20231220 | 184400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 29 | 20231220 | 184300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 30 | 20231220 | 184200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 31 | 20231220 | 184100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 32 | 20231220 | 184000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 33 | 20231220 | 183900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 34 | 20231220 | 183800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 35 | 20231220 | 183700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 36 | 20231220 | 183600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 37 | 20231220 | 183500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 38 | 20231220 | 183400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 39 | 20231220 | 183300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 40 | 20231220 | 183200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 41 | 20231220 | 183100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 42 | 20231220 | 183000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 43 | 20231220 | 182900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 44 | 20231220 | 182800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 45 | 20231220 | 182700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 46 | 20231220 | 182600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 47 | 20231220 | 182500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 48 | 20231220 | 182400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 49 | 20231220 | 182300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 50 | 20231220 | 182200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 51 | 20231220 | 182100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 52 | 20231220 | 182000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 53 | 20231220 | 181900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 54 | 20231220 | 181800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 55 | 20231220 | 181700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 56 | 20231220 | 181600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 57 | 20231220 | 181500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 58 | 20231220 | 181400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 59 | 20231220 | 181300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 60 | 20231220 | 181200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 61 | 20231220 | 181100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 62 | 20231220 | 181000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 63 | 20231220 | 180900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 64 | 20231220 | 180800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 65 | 20231220 | 180700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 66 | 20231220 | 180600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 67 | 20231220 | 180500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 68 | 20231220 | 180400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 69 | 20231220 | 180300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 70 | 20231220 | 180200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 71 | 20231220 | 180100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 72 | 20231220 | 180000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 73 | 20231220 | 175900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 74 | 20231220 | 175800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 75 | 20231220 | 175700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 76 | 20231220 | 175600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 77 | 20231220 | 175500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 78 | 20231220 | 175400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 79 | 20231220 | 175300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 80 | 20231220 | 175200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 81 | 20231220 | 175100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 82 | 20231220 | 175000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 83 | 20231220 | 174900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 84 | 20231220 | 174800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 85 | 20231220 | 174700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 86 | 20231220 | 174600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 87 | 20231220 | 174500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 88 | 20231220 | 174400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 89 | 20231220 | 174300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 90 | 20231220 | 174200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 91 | 20231220 | 174100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 92 | 20231220 | 174000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 93 | 20231220 | 173900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 94 | 20231220 | 173800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 95 | 20231220 | 173700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 96 | 20231220 | 173600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 97 | 20231220 | 173500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 98 | 20231220 | 173400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 99 | 20231220 | 173300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 100 | 20231220 | 173200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 101 | 20231220 | 173100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 102 | 20231220 | 173000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 103 | 20231220 | 172900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 104 | 20231220 | 172800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 105 | 20231220 | 172700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 106 | 20231220 | 172600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 107 | 20231220 | 172500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 108 | 20231220 | 172400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 109 | 20231220 | 172300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 110 | 20231220 | 172200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 111 | 20231220 | 172100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 112 | 20231220 | 172000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 113 | 20231220 | 171900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 114 | 20231220 | 171800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 115 | 20231220 | 171700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 116 | 20231220 | 171600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 117 | 20231220 | 171500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 118 | 20231220 | 171400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 119 | 20231220 | 171300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 120 | 20231220 | 171200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 121 | 20231220 | 171100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 122 | 20231220 | 171000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 123 | 20231220 | 170900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 124 | 20231220 | 170800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 125 | 20231220 | 170700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 126 | 20231220 | 170600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 127 | 20231220 | 170500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 128 | 20231220 | 170400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 129 | 20231220 | 170300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 130 | 20231220 | 170200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 131 | 20231220 | 170100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 132 | 20231220 | 170000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 133 | 20231220 | 165900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 134 | 20231220 | 165800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 135 | 20231220 | 165700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 136 | 20231220 | 165600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 137 | 20231220 | 165500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 138 | 20231220 | 165400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 139 | 20231220 | 165300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 140 | 20231220 | 165200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 141 | 20231220 | 165100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 142 | 20231220 | 165000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 143 | 20231220 | 164900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 144 | 20231220 | 164800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 145 | 20231220 | 164700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 146 | 20231220 | 164600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 147 | 20231220 | 164500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 148 | 20231220 | 164400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 149 | 20231220 | 164300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 150 | 20231220 | 164200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 151 | 20231220 | 164100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 152 | 20231220 | 164000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 153 | 20231220 | 163900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 154 | 20231220 | 163800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 155 | 20231220 | 163700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 156 | 20231220 | 163600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 157 | 20231220 | 163500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 158 | 20231220 | 163400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 159 | 20231220 | 163300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 160 | 20231220 | 163200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 161 | 20231220 | 163100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 162 | 20231220 | 163000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 163 | 20231220 | 162900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 164 | 20231220 | 162800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 165 | 20231220 | 162700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 166 | 20231220 | 162600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 167 | 20231220 | 162500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 168 | 20231220 | 162400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 169 | 20231220 | 162300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 170 | 20231220 | 162200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 171 | 20231220 | 162100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 172 | 20231220 | 162000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 173 | 20231220 | 161900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 174 | 20231220 | 161800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 175 | 20231220 | 161700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 176 | 20231220 | 161600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 177 | 20231220 | 161500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 178 | 20231220 | 161400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 179 | 20231220 | 161300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 180 | 20231220 | 161200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 181 | 20231220 | 161100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 182 | 20231220 | 161000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 183 | 20231220 | 160900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 184 | 20231220 | 160800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 185 | 20231220 | 160700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 186 | 20231220 | 160600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 187 | 20231220 | 160500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 188 | 20231220 | 160400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 189 | 20231220 | 160300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 190 | 20231220 | 160200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 191 | 20231220 | 160100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20231220 | 160000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20231220 | 155900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20231220 | 155800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20231220 | 155700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20231220 | 155600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 197 | 20231220 | 155500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 198 | 20231220 | 155400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 199 | 20231220 | 155300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 200 | 20231220 | 155200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 201 | 20231220 | 155100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 202 | 20231220 | 155000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 203 | 20231220 | 154900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 204 | 20231220 | 154800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 205 | 20231220 | 154700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 206 | 20231220 | 154600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 207 | 20231220 | 154500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 208 | 20231220 | 154400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 209 | 20231220 | 154300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 210 | 20231220 | 154200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 211 | 20231220 | 154100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 212 | 20231220 | 154000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 213 | 20231220 | 153900 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 214 | 20231220 | 153800 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 215 | 20231220 | 153700 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 216 | 20231220 | 153600 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 217 | 20231220 | 153500 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 218 | 20231220 | 153400 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 219 | 20231220 | 153300 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 220 | 20231220 | 153200 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 221 | 20231220 | 153100 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 222 | 20231220 | 153000 | 257031664000 | 50300 | 50300 | 50300 | 50300 | 62259 |
| 223 | 20231220 | 152900 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 224 | 20231220 | 152800 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 225 | 20231220 | 152700 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 226 | 20231220 | 152600 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 227 | 20231220 | 152500 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 228 | 20231220 | 152400 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 229 | 20231220 | 152300 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 230 | 20231220 | 152200 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 231 | 20231220 | 152100 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 232 | 20231220 | 152000 | 253900036300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 233 | 20231220 | 151900 | 253900036300 | 50300 | 50300 | 50300 | 50100 | 12319 |
| 234 | 20231220 | 151800 | 253281392500 | 50300 | 50200 | 50300 | 50200 | 10678 |
| 235 | 20231220 | 151700 | 252744999100 | 50300 | 50300 | 50400 | 50200 | 6979 |
| 236 | 20231220 | 151600 | 252394039900 | 50300 | 50300 | 50400 | 50300 | 7101 |
| 237 | 20231220 | 151500 | 252036693400 | 50300 | 50400 | 50400 | 50300 | 8021 |
| 238 | 20231220 | 151400 | 251633103500 | 50400 | 50300 | 50400 | 50200 | 6855 |
| 239 | 20231220 | 151300 | 251288371600 | 50300 | 50200 | 50300 | 50100 | 6065 |
| 240 | 20231220 | 151200 | 250983860200 | 50200 | 50200 | 50300 | 50100 | 9869 |
| 241 | 20231220 | 151100 | 250488569900 | 50200 | 50300 | 50400 | 50200 | 7743 |
| 242 | 20231220 | 151000 | 250099355100 | 50300 | 50400 | 50500 | 50300 | 8011 |
| 243 | 20231220 | 150900 | 249695447800 | 50500 | 50500 | 50500 | 50400 | 3617 |
| 244 | 20231220 | 150800 | 249512881100 | 50500 | 50500 | 50600 | 50400 | 9696 |
| 245 | 20231220 | 150700 | 249023035500 | 50500 | 50600 | 50600 | 50400 | 6796 |
| 246 | 20231220 | 150600 | 248679750000 | 50500 | 50300 | 50500 | 50300 | 15652 |
| 247 | 20231220 | 150500 | 247890082100 | 50400 | 50300 | 50400 | 50300 | 1922 |
| 248 | 20231220 | 150400 | 247793300500 | 50300 | 50300 | 50400 | 50200 | 3468 |
| 249 | 20231220 | 150300 | 247618830900 | 50300 | 50300 | 50300 | 50200 | 4293 |
| 250 | 20231220 | 150200 | 247402967900 | 50300 | 50300 | 50400 | 50200 | 10398 |
| 251 | 20231220 | 150100 | 246880583700 | 50300 | 50300 | 50400 | 50200 | 6891 |
| 252 | 20231220 | 150000 | 246534357900 | 50300 | 50300 | 50400 | 50200 | 5932 |
| 253 | 20231220 | 145900 | 246235965400 | 50300 | 50400 | 50400 | 50200 | 14902 |
| 254 | 20231220 | 145800 | 245487199700 | 50300 | 50500 | 50500 | 50300 | 7494 |
| 255 | 20231220 | 145700 | 245109793700 | 50500 | 50400 | 50500 | 50400 | 6871 |
| 256 | 20231220 | 145600 | 244763372800 | 50500 | 50400 | 50500 | 50400 | 2754 |
| 257 | 20231220 | 145500 | 244624505200 | 50500 | 50500 | 50600 | 50400 | 6199 |
| 258 | 20231220 | 145400 | 244311431300 | 50600 | 50600 | 50600 | 50500 | 8855 |
| 259 | 20231220 | 145300 | 243863879300 | 50600 | 50600 | 50700 | 50500 | 6756 |
| 260 | 20231220 | 145200 | 243521886900 | 50700 | 50600 | 50700 | 50600 | 8094 |
| 261 | 20231220 | 145100 | 243112077300 | 50600 | 50600 | 50700 | 50500 | 8945 |
| 262 | 20231220 | 145000 | 242659440300 | 50600 | 50500 | 50600 | 50400 | 5097 |
| 263 | 20231220 | 144900 | 242401986400 | 50500 | 50500 | 50500 | 50400 | 4551 |
| 264 | 20231220 | 144800 | 242172350200 | 50400 | 50600 | 50600 | 50400 | 5645 |
| 265 | 20231220 | 144700 | 241887182300 | 50600 | 50500 | 50600 | 50400 | 10022 |
| 266 | 20231220 | 144600 | 241380995800 | 50400 | 50400 | 50500 | 50400 | 2080 |
| 267 | 20231220 | 144500 | 241275998600 | 50500 | 50400 | 50500 | 50300 | 3115 |
| 268 | 20231220 | 144400 | 241118949600 | 50400 | 50400 | 50500 | 50300 | 3091 |
| 269 | 20231220 | 144300 | 240963203600 | 50300 | 50300 | 50400 | 50200 | 5333 |
| 270 | 20231220 | 144200 | 240694960400 | 50300 | 50200 | 50300 | 50100 | 3783 |
| 271 | 20231220 | 144100 | 240505049300 | 50200 | 50000 | 50200 | 50000 | 6879 |
| 272 | 20231220 | 144000 | 240160562500 | 50100 | 50000 | 50100 | 49950 | 9930 |
| 273 | 20231220 | 143900 | 239664012750 | 50000 | 50000 | 50100 | 49950 | 11375 |
| 274 | 20231220 | 143800 | 239095665550 | 50000 | 50100 | 50200 | 50000 | 10825 |
| 275 | 20231220 | 143700 | 238553769250 | 50100 | 50300 | 50300 | 50000 | 14346 |
| 276 | 20231220 | 143600 | 237834443750 | 50200 | 50300 | 50400 | 50200 | 3255 |
| 277 | 20231220 | 143500 | 237670798050 | 50200 | 50400 | 50500 | 50200 | 9087 |
| 278 | 20231220 | 143400 | 237213444850 | 50400 | 50500 | 50600 | 50400 | 4832 |
| 279 | 20231220 | 143300 | 236969572450 | 50500 | 50600 | 50600 | 50500 | 4843 |
| 280 | 20231220 | 143200 | 236724885950 | 50500 | 50600 | 50600 | 50500 | 5211 |
| 281 | 20231220 | 143100 | 236461687850 | 50500 | 50500 | 50600 | 50500 | 3200 |
| 282 | 20231220 | 143000 | 236300062850 | 50500 | 50500 | 50600 | 50500 | 2455 |
| 283 | 20231220 | 142900 | 236176041450 | 50600 | 50500 | 50600 | 50500 | 2420 |
| 284 | 20231220 | 142800 | 236053798150 | 50500 | 50400 | 50600 | 50300 | 5988 |
| 285 | 20231220 | 142700 | 235751401050 | 50400 | 50400 | 50400 | 50200 | 12592 |
| 286 | 20231220 | 142600 | 235118447650 | 50400 | 50400 | 50500 | 50400 | 9438 |
| 287 | 20231220 | 142500 | 234642588150 | 50500 | 50600 | 50600 | 50200 | 31134 |
| 288 | 20231220 | 142400 | 233072062650 | 50600 | 50700 | 50700 | 50600 | 4278 |
| 289 | 20231220 | 142300 | 232855421450 | 50700 | 50600 | 50700 | 50600 | 2498 |
| 290 | 20231220 | 142200 | 232728900750 | 50600 | 50700 | 50800 | 50600 | 7597 |
| 291 | 20231220 | 142100 | 232344241350 | 50700 | 50800 | 50800 | 50600 | 8150 |
| 292 | 20231220 | 142000 | 231930998950 | 50800 | 50800 | 50900 | 50700 | 8309 |
| 293 | 20231220 | 141900 | 231508807450 | 50800 | 50700 | 50900 | 50700 | 12304 |
| 294 | 20231220 | 141800 | 230883974650 | 50700 | 50600 | 50700 | 50500 | 8202 |
| 295 | 20231220 | 141700 | 230468846450 | 50600 | 51000 | 51000 | 50600 | 20929 |
| 296 | 20231220 | 141600 | 229405587850 | 50900 | 51000 | 51000 | 50900 | 12921 |
| 297 | 20231220 | 141500 | 228747024150 | 51000 | 50900 | 51000 | 50800 | 17231 |
| 298 | 20231220 | 141400 | 227870132550 | 50800 | 50800 | 50900 | 50800 | 10480 |
| 299 | 20231220 | 141300 | 227337039150 | 50700 | 50800 | 50800 | 50700 | 11161 |
| 300 | 20231220 | 141200 | 226770171050 | 50800 | 50400 | 50800 | 50400 | 24614 |
| 301 | 20231220 | 141100 | 225523150950 | 50500 | 50500 | 50500 | 50400 | 6416 |
| 302 | 20231220 | 141000 | 225199517150 | 50400 | 50500 | 50500 | 50400 | 3523 |
| 303 | 20231220 | 140900 | 225021799150 | 50500 | 50500 | 50500 | 50400 | 2037 |
| 304 | 20231220 | 140800 | 224918997150 | 50400 | 50400 | 50500 | 50300 | 6986 |
| 305 | 20231220 | 140700 | 224567135950 | 50300 | 50600 | 50700 | 50300 | 8175 |
| 306 | 20231220 | 140600 | 224154121650 | 50600 | 50800 | 50800 | 50400 | 41198 |
| 307 | 20231220 | 140500 | 222071319150 | 50800 | 50900 | 50900 | 50700 | 16866 |
| 308 | 20231220 | 140400 | 221214683250 | 50800 | 50700 | 50900 | 50600 | 23243 |
| 309 | 20231220 | 140300 | 220035050750 | 50600 | 50600 | 50700 | 50500 | 13177 |
| 310 | 20231220 | 140200 | 219368036450 | 50600 | 50400 | 50600 | 50300 | 15808 |
| 311 | 20231220 | 140100 | 218570765850 | 50300 | 50200 | 50400 | 49850 | 21020 |
| 312 | 20231220 | 140000 | 217516879150 | 50200 | 50500 | 50600 | 50200 | 20861 |
| 313 | 20231220 | 135900 | 216465039150 | 50600 | 50700 | 50800 | 50300 | 28856 |
| 314 | 20231220 | 135800 | 215008077550 | 50700 | 50400 | 50800 | 50300 | 48558 |
| 315 | 20231220 | 135700 | 212553337450 | 50400 | 50300 | 50400 | 50200 | 20150 |
| 316 | 20231220 | 135600 | 211539600950 | 50300 | 49950 | 50400 | 49850 | 73643 |
| 317 | 20231220 | 135500 | 207854788600 | 49900 | 49850 | 49900 | 49800 | 16268 |
| 318 | 20231220 | 135400 | 207043245050 | 49800 | 49800 | 49850 | 49750 | 5513 |
| 319 | 20231220 | 135300 | 206768760800 | 49800 | 49700 | 49800 | 49650 | 6681 |
| 320 | 20231220 | 135200 | 206436508200 | 49700 | 49650 | 49700 | 49650 | 2508 |
| 321 | 20231220 | 135100 | 206311896700 | 49700 | 49650 | 49700 | 49650 | 2680 |
| 322 | 20231220 | 135000 | 206178769750 | 49650 | 49650 | 49700 | 49650 | 2192 |
| 323 | 20231220 | 134900 | 206069843800 | 49700 | 49600 | 49700 | 49600 | 9135 |
| 324 | 20231220 | 134800 | 205616231350 | 49600 | 49600 | 49650 | 49600 | 2472 |
| 325 | 20231220 | 134700 | 205493568500 | 49650 | 49600 | 49650 | 49600 | 2009 |
| 326 | 20231220 | 134600 | 205393840500 | 49650 | 49650 | 49650 | 49600 | 1416 |
| 327 | 20231220 | 134500 | 205323557650 | 49600 | 49600 | 49650 | 49550 | 6466 |
| 328 | 20231220 | 134400 | 205002832750 | 49600 | 49550 | 49600 | 49550 | 1370 |
| 329 | 20231220 | 134300 | 204934935600 | 49550 | 49550 | 49600 | 49550 | 1290 |
| 330 | 20231220 | 134200 | 204870999250 | 49600 | 49500 | 49600 | 49500 | 2952 |
| 331 | 20231220 | 134100 | 204724772750 | 49550 | 49600 | 49600 | 49500 | 1685 |
| 332 | 20231220 | 134000 | 204641328450 | 49550 | 49650 | 49700 | 49550 | 9843 |
| 333 | 20231220 | 133900 | 204153062550 | 49700 | 49700 | 49700 | 49650 | 4968 |
| 334 | 20231220 | 133800 | 203906266150 | 49700 | 49600 | 49700 | 49600 | 4199 |
| 335 | 20231220 | 133700 | 203697769000 | 49600 | 49650 | 49700 | 49600 | 4375 |
| 336 | 20231220 | 133600 | 203480578050 | 49700 | 49650 | 49700 | 49600 | 5481 |
| 337 | 20231220 | 133500 | 203208455700 | 49650 | 49600 | 49650 | 49550 | 8403 |
| 338 | 20231220 | 133400 | 202791653900 | 49600 | 49600 | 49600 | 49550 | 2260 |
| 339 | 20231220 | 133300 | 202679601700 | 49600 | 49450 | 49600 | 49450 | 7423 |
| 340 | 20231220 | 133200 | 202311973100 | 49500 | 49500 | 49500 | 49450 | 3833 |
| 341 | 20231220 | 133100 | 202122274550 | 49450 | 49300 | 49500 | 49300 | 11654 |
| 342 | 20231220 | 133000 | 201546651000 | 49300 | 49300 | 49350 | 49300 | 1851 |
| 343 | 20231220 | 132900 | 201455369050 | 49350 | 49350 | 49350 | 49300 | 1832 |
| 344 | 20231220 | 132800 | 201365019200 | 49350 | 49300 | 49350 | 49250 | 4177 |
| 345 | 20231220 | 132700 | 201158979500 | 49250 | 49200 | 49300 | 49200 | 1935 |
| 346 | 20231220 | 132600 | 201063715500 | 49250 | 49300 | 49300 | 49200 | 3302 |
| 347 | 20231220 | 132500 | 200901100900 | 49300 | 49300 | 49350 | 49250 | 3727 |
| 348 | 20231220 | 132400 | 200717366250 | 49300 | 49300 | 49350 | 49300 | 1733 |
| 349 | 20231220 | 132300 | 200631916800 | 49350 | 49300 | 49350 | 49300 | 1214 |
| 350 | 20231220 | 132200 | 200572036250 | 49350 | 49350 | 49350 | 49300 | 1823 |
| 351 | 20231220 | 132100 | 200482143100 | 49350 | 49350 | 49350 | 49300 | 990 |
| 352 | 20231220 | 132000 | 200433292500 | 49350 | 49300 | 49400 | 49300 | 2940 |
| 353 | 20231220 | 131900 | 200288266850 | 49300 | 49350 | 49400 | 49300 | 3197 |
| 354 | 20231220 | 131800 | 200130581250 | 49200 | 49200 | 49400 | 49150 | 5699 |
| 355 | 20231220 | 131700 | 199849751950 | 49200 | 49150 | 49200 | 49100 | 5601 |
| 356 | 20231220 | 131600 | 199574637200 | 49150 | 49200 | 49200 | 49100 | 2192 |
| 357 | 20231220 | 131500 | 199466874700 | 49200 | 49100 | 49200 | 49100 | 1561 |
| 358 | 20231220 | 131400 | 199390164550 | 49150 | 49150 | 49200 | 49100 | 1846 |
| 359 | 20231220 | 131300 | 199299465850 | 49100 | 49150 | 49200 | 49100 | 3525 |
| 360 | 20231220 | 131200 | 199126189600 | 49150 | 49150 | 49250 | 49100 | 3497 |
| 361 | 20231220 | 131100 | 198954297000 | 49250 | 49200 | 49300 | 49200 | 4279 |
| 362 | 20231220 | 131000 | 198743741500 | 49250 | 49300 | 49350 | 49200 | 7343 |
| 363 | 20231220 | 130900 | 198382077600 | 49250 | 49300 | 49350 | 49250 | 2353 |
| 364 | 20231220 | 130800 | 198266081350 | 49300 | 49250 | 49300 | 49250 | 1846 |
| 365 | 20231220 | 130700 | 198175094800 | 49300 | 49300 | 49300 | 49250 | 1783 |
| 366 | 20231220 | 130600 | 198087219000 | 49250 | 49300 | 49350 | 49250 | 4027 |
| 367 | 20231220 | 130500 | 197888670000 | 49250 | 49250 | 49300 | 49200 | 2826 |
| 368 | 20231220 | 130400 | 197749475150 | 49250 | 49250 | 49300 | 49200 | 3660 |
| 369 | 20231220 | 130300 | 197569219750 | 49250 | 49300 | 49300 | 49250 | 2762 |
| 370 | 20231220 | 130200 | 197433106950 | 49300 | 49300 | 49300 | 49250 | 2827 |
| 371 | 20231220 | 130100 | 197293817700 | 49300 | 49250 | 49300 | 49250 | 474 |
| 372 | 20231220 | 130000 | 197270458250 | 49250 | 49300 | 49300 | 49250 | 1049 |
| 373 | 20231220 | 125900 | 197218783800 | 49300 | 49150 | 49300 | 49150 | 4937 |
| 374 | 20231220 | 125800 | 196975818050 | 49200 | 49200 | 49200 | 49150 | 1632 |
| 375 | 20231220 | 125700 | 196895597500 | 49200 | 49250 | 49250 | 49150 | 2856 |
| 376 | 20231220 | 125600 | 196755172650 | 49250 | 49150 | 49250 | 49100 | 3198 |
| 377 | 20231220 | 125500 | 196597851900 | 49150 | 49200 | 49200 | 49100 | 1166 |
| 378 | 20231220 | 125400 | 196540516250 | 49200 | 49150 | 49200 | 49100 | 945 |
| 379 | 20231220 | 125300 | 196494068550 | 49150 | 49250 | 49250 | 49000 | 4031 |
| 380 | 20231220 | 125200 | 196295973300 | 49200 | 49250 | 49250 | 49150 | 2178 |
| 381 | 20231220 | 125100 | 196188830900 | 49250 | 49300 | 49300 | 49200 | 1504 |
| 382 | 20231220 | 125000 | 196114751850 | 49300 | 49300 | 49300 | 49200 | 2464 |
| 383 | 20231220 | 124900 | 195993391050 | 49250 | 49250 | 49300 | 49200 | 2338 |
| 384 | 20231220 | 124800 | 195878196800 | 49250 | 49200 | 49250 | 49150 | 2317 |
| 385 | 20231220 | 124700 | 195764148050 | 49150 | 49200 | 49200 | 49050 | 2317 |
| 386 | 20231220 | 124600 | 195650394050 | 49200 | 49050 | 49200 | 49050 | 2122 |
| 387 | 20231220 | 124500 | 195546071100 | 49100 | 49050 | 49100 | 49000 | 1723 |
| 388 | 20231220 | 124400 | 195461551250 | 48950 | 49000 | 49050 | 48950 | 2062 |
| 389 | 20231220 | 124300 | 195360548500 | 49000 | 49000 | 49050 | 48900 | 1724 |
| 390 | 20231220 | 124200 | 195276123450 | 49000 | 48900 | 49000 | 48900 | 1390 |
| 391 | 20231220 | 124100 | 195208070100 | 49000 | 48900 | 49000 | 48850 | 2849 |
| 392 | 20231220 | 124000 | 195068720700 | 48900 | 48900 | 48950 | 48850 | 5701 |
| 393 | 20231220 | 123900 | 194789925800 | 48900 | 48950 | 48950 | 48850 | 5301 |
| 394 | 20231220 | 123800 | 194530825250 | 48900 | 48850 | 49050 | 48800 | 7011 |
| 395 | 20231220 | 123700 | 194187716950 | 48850 | 48900 | 48950 | 48800 | 6703 |
| 396 | 20231220 | 123600 | 193860194800 | 48950 | 49000 | 49050 | 48900 | 15382 |
| 397 | 20231220 | 123500 | 193106909250 | 49000 | 49000 | 49050 | 49000 | 6115 |
| 398 | 20231220 | 123400 | 192807182500 | 49050 | 49050 | 49100 | 49000 | 3256 |
| 399 | 20231220 | 123300 | 192647510250 | 49050 | 49100 | 49100 | 49050 | 4045 |
| 400 | 20231220 | 123200 | 192449077850 | 49050 | 49150 | 49150 | 49050 | 4069 |
| 401 | 20231220 | 123100 | 192249383600 | 49150 | 49150 | 49200 | 49100 | 8595 |
| 402 | 20231220 | 123000 | 191827190300 | 49150 | 49250 | 49300 | 49150 | 4873 |
| 403 | 20231220 | 122900 | 191587388300 | 49250 | 49350 | 49350 | 49250 | 2266 |
| 404 | 20231220 | 122800 | 191475677800 | 49350 | 49300 | 49350 | 49250 | 2899 |
| 405 | 20231220 | 122700 | 191332712250 | 49250 | 49250 | 49300 | 49250 | 1059 |
| 406 | 20231220 | 122600 | 191280514900 | 49300 | 49250 | 49300 | 49200 | 1298 |
| 407 | 20231220 | 122500 | 191216589400 | 49200 | 49350 | 49350 | 49200 | 1904 |
| 408 | 20231220 | 122400 | 191122797550 | 49300 | 49150 | 49450 | 49150 | 5640 |
| 409 | 20231220 | 122300 | 190844795850 | 49150 | 49150 | 49200 | 49150 | 1460 |
| 410 | 20231220 | 122200 | 190773003150 | 49150 | 49150 | 49200 | 49100 | 1581 |
| 411 | 20231220 | 122100 | 190695261750 | 49200 | 49150 | 49200 | 49100 | 2403 |
| 412 | 20231220 | 122000 | 190577160750 | 49200 | 49150 | 49200 | 49100 | 3886 |
| 413 | 20231220 | 121900 | 190386259800 | 49100 | 49150 | 49150 | 49100 | 5950 |
| 414 | 20231220 | 121800 | 190094083550 | 49150 | 49200 | 49250 | 49100 | 12160 |
| 415 | 20231220 | 121700 | 189496421500 | 49200 | 49250 | 49300 | 49200 | 2378 |
| 416 | 20231220 | 121600 | 189379343600 | 49250 | 49350 | 49400 | 49250 | 1577 |
| 417 | 20231220 | 121500 | 189301571350 | 49350 | 49300 | 49400 | 49250 | 8034 |
| 418 | 20231220 | 121400 | 188905474450 | 49150 | 49250 | 49300 | 49150 | 4369 |
| 419 | 20231220 | 121300 | 188690522800 | 49250 | 49300 | 49300 | 49200 | 1333 |
| 420 | 20231220 | 121200 | 188624845500 | 49300 | 49100 | 49300 | 49100 | 3355 |
| 421 | 20231220 | 121100 | 188459806250 | 49100 | 49150 | 49150 | 49050 | 5316 |
| 422 | 20231220 | 121000 | 188198784500 | 49150 | 49150 | 49200 | 49100 | 6840 |
| 423 | 20231220 | 120900 | 187862688250 | 49150 | 49300 | 49350 | 49150 | 13069 |
| 424 | 20231220 | 120800 | 187218997450 | 49350 | 49400 | 49400 | 49300 | 2001 |
| 425 | 20231220 | 120700 | 187120289950 | 49350 | 49400 | 49450 | 49350 | 2272 |
| 426 | 20231220 | 120600 | 187008144150 | 49400 | 49350 | 49450 | 49350 | 4122 |
| 427 | 20231220 | 120500 | 186804591500 | 49400 | 49350 | 49400 | 49350 | 1690 |
| 428 | 20231220 | 120400 | 186721157900 | 49400 | 49400 | 49400 | 49350 | 384 |
| 429 | 20231220 | 120300 | 186702201050 | 49350 | 49400 | 49400 | 49350 | 860 |
| 430 | 20231220 | 120200 | 186659742000 | 49400 | 49350 | 49400 | 49350 | 540 |
| 431 | 20231220 | 120100 | 186633086200 | 49350 | 49400 | 49400 | 49350 | 2890 |
| 432 | 20231220 | 120000 | 186490446000 | 49350 | 49350 | 49450 | 49350 | 843 |
| 433 | 20231220 | 115900 | 186448833050 | 49400 | 49350 | 49500 | 49350 | 1954 |
| 434 | 20231220 | 115800 | 186352318500 | 49400 | 49400 | 49400 | 49350 | 1141 |
| 435 | 20231220 | 115700 | 186295994300 | 49350 | 49500 | 49550 | 49350 | 5267 |
| 436 | 20231220 | 115600 | 186035678300 | 49500 | 49500 | 49550 | 49450 | 1915 |
| 437 | 20231220 | 115500 | 185940895700 | 49500 | 49450 | 49550 | 49450 | 1388 |
| 438 | 20231220 | 115400 | 185872194200 | 49500 | 49400 | 49500 | 49350 | 1728 |
| 439 | 20231220 | 115300 | 185786804150 | 49400 | 49350 | 49450 | 49300 | 2388 |
| 440 | 20231220 | 115200 | 185668863400 | 49300 | 49400 | 49400 | 49300 | 4154 |
| 441 | 20231220 | 115100 | 185463847050 | 49400 | 49450 | 49500 | 49350 | 5215 |
| 442 | 20231220 | 115000 | 185206163750 | 49500 | 49450 | 49550 | 49450 | 3211 |
| 443 | 20231220 | 114900 | 185047169950 | 49450 | 49550 | 49550 | 49450 | 3981 |
| 444 | 20231220 | 114800 | 184850196300 | 49550 | 49600 | 49650 | 49550 | 5511 |
| 445 | 20231220 | 114700 | 184576938650 | 49650 | 49650 | 49650 | 49600 | 4233 |
| 446 | 20231220 | 114600 | 184366942950 | 49550 | 49750 | 49750 | 49550 | 3895 |
| 447 | 20231220 | 114500 | 184173602950 | 49750 | 49900 | 49900 | 49650 | 18952 |
| 448 | 20231220 | 114400 | 183229718650 | 49900 | 49900 | 49900 | 49850 | 6722 |
| 449 | 20231220 | 114300 | 182894395200 | 49900 | 49900 | 49900 | 49800 | 7859 |
| 450 | 20231220 | 114200 | 182502595300 | 49900 | 49800 | 49900 | 49750 | 11950 |
| 451 | 20231220 | 114100 | 181907195200 | 49800 | 49700 | 49800 | 49650 | 9688 |
| 452 | 20231220 | 114000 | 181425493950 | 49650 | 49600 | 49700 | 49600 | 4419 |
| 453 | 20231220 | 113900 | 181206145300 | 49650 | 49650 | 49650 | 49600 | 4256 |
| 454 | 20231220 | 113800 | 180994909300 | 49600 | 49600 | 49650 | 49550 | 4636 |
| 455 | 20231220 | 113700 | 180764975550 | 49600 | 49550 | 49600 | 49500 | 3423 |
| 456 | 20231220 | 113600 | 180595378650 | 49550 | 49500 | 49600 | 49500 | 5362 |
| 457 | 20231220 | 113500 | 180329685200 | 49550 | 49500 | 49550 | 49450 | 2391 |
| 458 | 20231220 | 113400 | 180211267750 | 49500 | 49500 | 49550 | 49450 | 2944 |
| 459 | 20231220 | 113300 | 180065546150 | 49550 | 49500 | 49550 | 49400 | 4717 |
| 460 | 20231220 | 113200 | 179832284350 | 49500 | 49400 | 49550 | 49400 | 4296 |
| 461 | 20231220 | 113100 | 179619781700 | 49400 | 49450 | 49500 | 49400 | 3082 |
| 462 | 20231220 | 113000 | 179467388300 | 49550 | 49550 | 49550 | 49500 | 1929 |
| 463 | 20231220 | 112900 | 179371888950 | 49550 | 49400 | 49550 | 49400 | 2179 |
| 464 | 20231220 | 112800 | 179264001450 | 49500 | 49400 | 49500 | 49400 | 4957 |
| 465 | 20231220 | 112700 | 179018840100 | 49400 | 49350 | 49450 | 49350 | 1050 |
| 466 | 20231220 | 112600 | 178966974650 | 49350 | 49350 | 49400 | 49300 | 3767 |
| 467 | 20231220 | 112500 | 178781068150 | 49350 | 49350 | 49400 | 49350 | 1433 |
| 468 | 20231220 | 112400 | 178710323250 | 49400 | 49400 | 49450 | 49350 | 1277 |
| 469 | 20231220 | 112300 | 178647241200 | 49400 | 49550 | 49550 | 49350 | 8427 |
| 470 | 20231220 | 112200 | 178230235150 | 49550 | 49600 | 49600 | 49500 | 4276 |
| 471 | 20231220 | 112100 | 178018348500 | 49550 | 49400 | 49550 | 49350 | 18175 |
| 472 | 20231220 | 112000 | 177119182050 | 49400 | 49400 | 49450 | 49350 | 1415 |
| 473 | 20231220 | 111900 | 177049276750 | 49400 | 49400 | 49450 | 49350 | 4533 |
| 474 | 20231220 | 111800 | 176825441700 | 49400 | 49400 | 49450 | 49350 | 2008 |
| 475 | 20231220 | 111700 | 176726228900 | 49400 | 49350 | 49400 | 49350 | 1323 |
| 476 | 20231220 | 111600 | 176660915000 | 49400 | 49400 | 49400 | 49350 | 1090 |
| 477 | 20231220 | 111500 | 176607099500 | 49400 | 49350 | 49450 | 49300 | 4630 |
| 478 | 20231220 | 111400 | 176378422300 | 49350 | 49300 | 49350 | 49300 | 1045 |
| 479 | 20231220 | 111300 | 176326878350 | 49300 | 49350 | 49350 | 49300 | 853 |
| 480 | 20231220 | 111200 | 176284806200 | 49350 | 49350 | 49400 | 49250 | 1413 |
| 481 | 20231220 | 111100 | 176215171450 | 49450 | 49450 | 49500 | 49250 | 6008 |
| 482 | 20231220 | 111000 | 175918324150 | 49400 | 49250 | 49450 | 49250 | 11689 |
| 483 | 20231220 | 110900 | 175341014900 | 49250 | 49300 | 49300 | 49200 | 1595 |
| 484 | 20231220 | 110800 | 175262505850 | 49300 | 49200 | 49300 | 49200 | 1940 |
| 485 | 20231220 | 110700 | 175166955350 | 49200 | 49350 | 49350 | 49100 | 7668 |
| 486 | 20231220 | 110600 | 174789896700 | 49350 | 49350 | 49350 | 49300 | 2242 |
| 487 | 20231220 | 110500 | 174679296550 | 49350 | 49400 | 49400 | 49350 | 2029 |
| 488 | 20231220 | 110400 | 174579118050 | 49400 | 49400 | 49400 | 49300 | 1431 |
| 489 | 20231220 | 110300 | 174508466100 | 49400 | 49200 | 49450 | 49200 | 9063 |
| 490 | 20231220 | 110200 | 174061312500 | 49200 | 49200 | 49250 | 49150 | 1207 |
| 491 | 20231220 | 110100 | 174001921150 | 49200 | 49200 | 49250 | 49150 | 2498 |
| 492 | 20231220 | 110000 | 173879079250 | 49200 | 49250 | 49250 | 49200 | 2687 |
| 493 | 20231220 | 105900 | 173746858500 | 49200 | 49350 | 49350 | 49150 | 10984 |
| 494 | 20231220 | 105800 | 173206230950 | 49300 | 49300 | 49350 | 49250 | 1675 |
| 495 | 20231220 | 105700 | 173123648750 | 49300 | 49300 | 49350 | 49250 | 1446 |
| 496 | 20231220 | 105600 | 173052377250 | 49300 | 49350 | 49450 | 49300 | 4770 |
| 497 | 20231220 | 105500 | 172816969450 | 49450 | 49450 | 49500 | 49300 | 4938 |
| 498 | 20231220 | 105400 | 172573048000 | 49450 | 49400 | 49450 | 49350 | 4473 |
| 499 | 20231220 | 105300 | 172351919800 | 49400 | 49350 | 49400 | 49300 | 3219 |
| 500 | 20231220 | 105200 | 172193017250 | 49350 | 49250 | 49350 | 49250 | 762 |
| 501 | 20231220 | 105100 | 172155444800 | 49250 | 49300 | 49350 | 49250 | 3809 |
| 502 | 20231220 | 105000 | 171967714350 | 49300 | 49250 | 49400 | 49200 | 4161 |
| 503 | 20231220 | 104900 | 171762624550 | 49250 | 49350 | 49400 | 49200 | 4741 |
| 504 | 20231220 | 104800 | 171529004350 | 49350 | 49400 | 49400 | 49300 | 1953 |
| 505 | 20231220 | 104700 | 171432605850 | 49400 | 49450 | 49500 | 49350 | 1167 |
| 506 | 20231220 | 104600 | 171374972850 | 49500 | 49200 | 49500 | 49100 | 9494 |
| 507 | 20231220 | 104500 | 170906158300 | 49100 | 49150 | 49200 | 49100 | 2943 |
| 508 | 20231220 | 104400 | 170761544150 | 49150 | 49250 | 49250 | 49150 | 2653 |
| 509 | 20231220 | 104300 | 170631023850 | 49250 | 49300 | 49300 | 49200 | 3814 |
| 510 | 20231220 | 104200 | 170443217650 | 49250 | 49250 | 49350 | 49200 | 3026 |
| 511 | 20231220 | 104100 | 170294108250 | 49250 | 49400 | 49400 | 49200 | 6661 |
| 512 | 20231220 | 104000 | 169965601200 | 49450 | 49350 | 49450 | 49350 | 3521 |
| 513 | 20231220 | 103900 | 169791716750 | 49350 | 49450 | 49500 | 49350 | 4952 |
| 514 | 20231220 | 103800 | 169546973400 | 49400 | 49250 | 49700 | 49250 | 32729 |
| 515 | 20231220 | 103700 | 167927713750 | 49300 | 49150 | 49300 | 49100 | 6058 |
| 516 | 20231220 | 103600 | 167629648300 | 49150 | 48950 | 49150 | 48950 | 2445 |
| 517 | 20231220 | 103500 | 167509809950 | 48950 | 48900 | 48950 | 48900 | 1867 |
| 518 | 20231220 | 103400 | 167418449900 | 48900 | 48850 | 48950 | 48850 | 1962 |
| 519 | 20231220 | 103300 | 167322565600 | 48900 | 48950 | 49000 | 48800 | 4485 |
| 520 | 20231220 | 103200 | 167103335750 | 48950 | 48800 | 48950 | 48750 | 2478 |
| 521 | 20231220 | 103100 | 166982288950 | 48800 | 48750 | 48900 | 48700 | 7957 |
| 522 | 20231220 | 103000 | 166594041500 | 48750 | 48900 | 48900 | 48750 | 12302 |
| 523 | 20231220 | 102900 | 165993270850 | 48850 | 48950 | 49000 | 48850 | 6617 |
| 524 | 20231220 | 102800 | 165669723050 | 48950 | 49000 | 49000 | 48900 | 3984 |
| 525 | 20231220 | 102700 | 165474695800 | 49000 | 48950 | 49050 | 48950 | 3212 |
| 526 | 20231220 | 102600 | 165317369250 | 49000 | 48950 | 49250 | 48800 | 9260 |
| 527 | 20231220 | 102500 | 164864650250 | 48900 | 49050 | 49050 | 48900 | 7516 |
| 528 | 20231220 | 102400 | 164496565600 | 49050 | 49150 | 49200 | 49000 | 6289 |
| 529 | 20231220 | 102300 | 164187644400 | 49200 | 49250 | 49350 | 49150 | 6008 |
| 530 | 20231220 | 102200 | 163891788050 | 49300 | 49350 | 49400 | 49250 | 7509 |
| 531 | 20231220 | 102100 | 163521384600 | 49400 | 49350 | 49400 | 49300 | 3989 |
| 532 | 20231220 | 102000 | 163324581250 | 49300 | 49250 | 49350 | 49200 | 2394 |
| 533 | 20231220 | 101900 | 163206576250 | 49200 | 49150 | 49350 | 49100 | 3514 |
| 534 | 20231220 | 101800 | 163033655450 | 49200 | 49100 | 49200 | 49000 | 4050 |
| 535 | 20231220 | 101700 | 162834957750 | 49000 | 49450 | 49500 | 49000 | 19265 |
| 536 | 20231220 | 101600 | 161886102700 | 49450 | 49400 | 49500 | 49350 | 5801 |
| 537 | 20231220 | 101500 | 161599374100 | 49350 | 49150 | 49400 | 49100 | 3809 |
| 538 | 20231220 | 101400 | 161411650650 | 49100 | 49450 | 49500 | 49000 | 9284 |
| 539 | 20231220 | 101300 | 160955043050 | 49450 | 49550 | 49600 | 49350 | 34328 |
| 540 | 20231220 | 101200 | 159254740550 | 49550 | 49250 | 49550 | 49200 | 26725 |
| 541 | 20231220 | 101100 | 157934389850 | 49250 | 48850 | 49250 | 48850 | 25586 |
| 542 | 20231220 | 101000 | 156678618000 | 48850 | 48800 | 48900 | 48800 | 5280 |
| 543 | 20231220 | 100900 | 156420676400 | 48850 | 48850 | 48850 | 48800 | 1040 |
| 544 | 20231220 | 100800 | 156369888300 | 48850 | 48800 | 48850 | 48800 | 3102 |
| 545 | 20231220 | 100700 | 156218467950 | 48850 | 48750 | 48850 | 48750 | 2883 |
| 546 | 20231220 | 100600 | 156077874800 | 48750 | 48800 | 48850 | 48700 | 3820 |
| 547 | 20231220 | 100500 | 155891641300 | 48750 | 49000 | 49000 | 48750 | 10242 |
| 548 | 20231220 | 100400 | 155390654800 | 49000 | 48950 | 49000 | 48950 | 4475 |
| 549 | 20231220 | 100300 | 155171442300 | 49000 | 48850 | 49000 | 48800 | 8923 |
| 550 | 20231220 | 100200 | 154734851300 | 48800 | 48700 | 48850 | 48600 | 7641 |
| 551 | 20231220 | 100100 | 154362389300 | 48700 | 48450 | 48700 | 48450 | 11407 |
| 552 | 20231220 | 100000 | 153808336200 | 48450 | 48400 | 48550 | 48400 | 8304 |
| 553 | 20231220 | 095900 | 153405963900 | 48450 | 48500 | 48500 | 48400 | 10300 |
| 554 | 20231220 | 095800 | 152907121850 | 48450 | 48600 | 48600 | 48450 | 5159 |
| 555 | 20231220 | 095700 | 152656802450 | 48500 | 48650 | 48650 | 48500 | 6850 |
| 556 | 20231220 | 095600 | 152323877700 | 48650 | 48750 | 48750 | 48600 | 8941 |
| 557 | 20231220 | 095500 | 151888768950 | 48750 | 48500 | 48750 | 48350 | 22955 |
| 558 | 20231220 | 095400 | 150774703350 | 48500 | 48700 | 48700 | 48500 | 7827 |
| 559 | 20231220 | 095300 | 150394258800 | 48700 | 48800 | 48900 | 48600 | 8868 |
| 560 | 20231220 | 095200 | 149961825400 | 48800 | 48950 | 49000 | 48800 | 9291 |
| 561 | 20231220 | 095100 | 149507490650 | 49000 | 48850 | 49000 | 48800 | 12050 |
| 562 | 20231220 | 095000 | 148917476900 | 48950 | 49000 | 49000 | 48850 | 13404 |
| 563 | 20231220 | 094900 | 148261405300 | 48950 | 48850 | 49000 | 48750 | 17605 |
| 564 | 20231220 | 094800 | 147399853650 | 48900 | 48350 | 49000 | 48250 | 23410 |
| 565 | 20231220 | 094700 | 146261977700 | 48250 | 48300 | 48350 | 48200 | 16661 |
| 566 | 20231220 | 094600 | 145457832350 | 48300 | 48300 | 48400 | 48150 | 25838 |
| 567 | 20231220 | 094500 | 144211192150 | 48250 | 48550 | 48550 | 48250 | 28644 |
| 568 | 20231220 | 094400 | 142824798550 | 48550 | 48750 | 48800 | 48500 | 16257 |
| 569 | 20231220 | 094300 | 142033932800 | 48800 | 49000 | 49050 | 48750 | 11773 |
| 570 | 20231220 | 094200 | 141458388700 | 49000 | 49000 | 49050 | 48900 | 14563 |
| 571 | 20231220 | 094100 | 140744916600 | 49000 | 48800 | 49000 | 48700 | 10831 |
| 572 | 20231220 | 094000 | 140215503800 | 48700 | 49000 | 49050 | 48700 | 13839 |
| 573 | 20231220 | 093900 | 139538739450 | 49000 | 48550 | 49150 | 48550 | 24663 |
| 574 | 20231220 | 093800 | 138332997450 | 48600 | 48600 | 48650 | 48400 | 32345 |
| 575 | 20231220 | 093700 | 136762705600 | 48600 | 49000 | 49000 | 48600 | 22818 |
| 576 | 20231220 | 093600 | 135650391450 | 48800 | 49450 | 49500 | 48650 | 50367 |
| 577 | 20231220 | 093500 | 133177046900 | 49500 | 49150 | 49500 | 49100 | 38052 |
| 578 | 20231220 | 093400 | 131302111350 | 49200 | 49000 | 49350 | 48900 | 56487 |
| 579 | 20231220 | 093300 | 128525114550 | 49000 | 48700 | 49100 | 48600 | 69950 |
| 580 | 20231220 | 093200 | 125110862450 | 48700 | 48400 | 48750 | 48200 | 59980 |
| 581 | 20231220 | 093100 | 122204644200 | 48450 | 47750 | 48500 | 47700 | 109184 |
| 582 | 20231220 | 093000 | 116952694900 | 47650 | 47600 | 47750 | 47200 | 170609 |
| 583 | 20231220 | 092900 | 108861597450 | 47600 | 48450 | 48550 | 47550 | 153842 |
| 584 | 20231220 | 092800 | 101482808400 | 48350 | 49450 | 49500 | 48350 | 110668 |
| 585 | 20231220 | 092700 | 96063943050 | 49500 | 49600 | 49650 | 49450 | 30265 |
| 586 | 20231220 | 092600 | 94564191000 | 49500 | 49650 | 49750 | 49450 | 48042 |
| 587 | 20231220 | 092500 | 92183590250 | 49650 | 49900 | 49900 | 49650 | 27029 |
| 588 | 20231220 | 092400 | 90839090150 | 49900 | 50300 | 50300 | 49850 | 28833 |
| 589 | 20231220 | 092300 | 89396187300 | 50300 | 50300 | 50400 | 50200 | 22495 |
| 590 | 20231220 | 092200 | 88264516600 | 50300 | 49950 | 50300 | 49850 | 20895 |
| 591 | 20231220 | 092100 | 87219267400 | 49950 | 49650 | 50100 | 49600 | 56811 |
| 592 | 20231220 | 092000 | 84385902700 | 49700 | 49800 | 49850 | 49100 | 121382 |
| 593 | 20231220 | 091900 | 78384853400 | 49850 | 50600 | 50700 | 49800 | 101086 |
| 594 | 20231220 | 091800 | 73324407400 | 50700 | 50800 | 50800 | 50500 | 57299 |
| 595 | 20231220 | 091700 | 70425371500 | 50700 | 50900 | 51000 | 50700 | 29251 |
| 596 | 20231220 | 091600 | 68939007400 | 50900 | 51300 | 51300 | 50900 | 20923 |
| 597 | 20231220 | 091500 | 67869230800 | 51300 | 51000 | 51400 | 50900 | 33631 |
| 598 | 20231220 | 091400 | 66149777600 | 51000 | 51000 | 51200 | 50900 | 27853 |
| 599 | 20231220 | 091300 | 64726922200 | 51000 | 50600 | 51500 | 50500 | 61288 |
| 600 | 20231220 | 091200 | 61597747100 | 50600 | 51600 | 51700 | 50500 | 100700 |
| 601 | 20231220 | 091100 | 56448949300 | 51700 | 52300 | 52500 | 51500 | 110919 |
| 602 | 20231220 | 091000 | 50682360500 | 52400 | 51600 | 52400 | 51500 | 150941 |
| 603 | 20231220 | 090900 | 42835516100 | 51500 | 51300 | 51600 | 51200 | 59306 |
| 604 | 20231220 | 090800 | 39787738100 | 51200 | 51400 | 51400 | 51100 | 74883 |
| 605 | 20231220 | 090700 | 35952013100 | 51400 | 50600 | 51400 | 50600 | 111900 |
| 606 | 20231220 | 090600 | 30236901600 | 50700 | 50600 | 50800 | 50500 | 38072 |
| 607 | 20231220 | 090500 | 28308718600 | 50500 | 50500 | 50700 | 50300 | 41092 |
| 608 | 20231220 | 090400 | 26235792700 | 50600 | 50600 | 51000 | 50500 | 106044 |
| 609 | 20231220 | 090300 | 20852723600 | 50700 | 49850 | 50800 | 49850 | 77248 |
| 610 | 20231220 | 090200 | 16962913300 | 49900 | 50200 | 50300 | 49800 | 74324 |
| 611 | 20231220 | 090100 | 13249982450 | 50200 | 49800 | 50400 | 49750 | 76609 |
| 612 | 20231220 | 090000 | 9417519900 | 49750 | 50400 | 50400 | 49700 | 187631 |