34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 3 | 20231215 | 191400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231215 | 191300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231215 | 191200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231215 | 191100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231215 | 191000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231215 | 190900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231215 | 190800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231215 | 190700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231215 | 190600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231215 | 190500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231215 | 190400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231215 | 190300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231215 | 190200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231215 | 190100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231215 | 190000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231215 | 185900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231215 | 185800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231215 | 185700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231215 | 185600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231215 | 185500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231215 | 185400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231215 | 185300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231215 | 185200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231215 | 185100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231215 | 185000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231215 | 184900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231215 | 184800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231215 | 184700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231215 | 184600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231215 | 184500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 33 | 20231215 | 184400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231215 | 184300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231215 | 184200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231215 | 184100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231215 | 184000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231215 | 183900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231215 | 183800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231215 | 183700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231215 | 183600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231215 | 183500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231215 | 183400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231215 | 183300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231215 | 183200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231215 | 183100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231215 | 183000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231215 | 182900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231215 | 182800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231215 | 182700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231215 | 182600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231215 | 182500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231215 | 182400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231215 | 182300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231215 | 182200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231215 | 182100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231215 | 182000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231215 | 181900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231215 | 181800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231215 | 181700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231215 | 181600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231215 | 181500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 63 | 20231215 | 181400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231215 | 181300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231215 | 181200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231215 | 181100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231215 | 181000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231215 | 180900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231215 | 180800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231215 | 180700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231215 | 180600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231215 | 180500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231215 | 180400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231215 | 180300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231215 | 180200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231215 | 180100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231215 | 180000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231215 | 175900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231215 | 175800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231215 | 175700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231215 | 175600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231215 | 175500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231215 | 175400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231215 | 175300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231215 | 175200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231215 | 175100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231215 | 175000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231215 | 174900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231215 | 174800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231215 | 174700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231215 | 174600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231215 | 174500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 93 | 20231215 | 174400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231215 | 174300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231215 | 174200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231215 | 174100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231215 | 174000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231215 | 173900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231215 | 173800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231215 | 173700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231215 | 173600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231215 | 173500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231215 | 173400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231215 | 173300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231215 | 173200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231215 | 173100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231215 | 173000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231215 | 172900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231215 | 172800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231215 | 172700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231215 | 172600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231215 | 172500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231215 | 172400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231215 | 172300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231215 | 172200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231215 | 172100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231215 | 172000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231215 | 171900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231215 | 171800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231215 | 171700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231215 | 171600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231215 | 171500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 123 | 20231215 | 171400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231215 | 171300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231215 | 171200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231215 | 171100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231215 | 171000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231215 | 170900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231215 | 170800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231215 | 170700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231215 | 170600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231215 | 170500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231215 | 170400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231215 | 170300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231215 | 170200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231215 | 170100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231215 | 170000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231215 | 165900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231215 | 165800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231215 | 165700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231215 | 165600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231215 | 165500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231215 | 165400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231215 | 165300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231215 | 165200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231215 | 165100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231215 | 165000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231215 | 164900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231215 | 164800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231215 | 164700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231215 | 164600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231215 | 164500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 153 | 20231215 | 164400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231215 | 164300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231215 | 164200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231215 | 164100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231215 | 164000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231215 | 163900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231215 | 163800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231215 | 163700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231215 | 163600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231215 | 163500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231215 | 163400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231215 | 163300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231215 | 163200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231215 | 163100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231215 | 163000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231215 | 162900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231215 | 162800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231215 | 162700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231215 | 162600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231215 | 162500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231215 | 162400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231215 | 162300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231215 | 162200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231215 | 162100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231215 | 162000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231215 | 161900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231215 | 161800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231215 | 161700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231215 | 161600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231215 | 161500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 183 | 20231215 | 161400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231215 | 161300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231215 | 161200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231215 | 161100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231215 | 161000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231215 | 160900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231215 | 160800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231215 | 160700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231215 | 160600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231215 | 160500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231215 | 160400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231215 | 160300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231215 | 160200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231215 | 160100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231215 | 160000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231215 | 155900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231215 | 155800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231215 | 155700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231215 | 155600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231215 | 155500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20231215 | 155400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20231215 | 155300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20231215 | 155200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20231215 | 155100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20231215 | 155000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20231215 | 154900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20231215 | 154800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20231215 | 154700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20231215 | 154600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20231215 | 154500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 213 | 20231215 | 154400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20231215 | 154300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20231215 | 154200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20231215 | 154100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20231215 | 154000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20231215 | 153900 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20231215 | 153800 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20231215 | 153700 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20231215 | 153600 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20231215 | 153500 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20231215 | 153400 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20231215 | 153300 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20231215 | 153200 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20231215 | 153100 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20231215 | 153000 | 44360856850 | 29450 | 29450 | 29450 | 29450 | 11251 |
| 228 | 20231215 | 152900 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20231215 | 152800 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20231215 | 152700 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20231215 | 152600 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20231215 | 152500 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20231215 | 152400 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20231215 | 152300 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20231215 | 152200 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20231215 | 152100 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20231215 | 152000 | 44029514900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20231215 | 151900 | 44029514900 | 29250 | 28650 | 29300 | 28650 | 3778 |
| 239 | 20231215 | 151800 | 43920137850 | 28650 | 28750 | 28800 | 28500 | 2288 |
| 240 | 20231215 | 151700 | 43854637950 | 28750 | 28750 | 28850 | 28700 | 583 |
| 241 | 20231215 | 151600 | 43837876550 | 28750 | 28800 | 28850 | 28700 | 1710 |
| 242 | 20231215 | 151500 | 43788761250 | 28750 | 28800 | 28850 | 28750 | 1811 |
| 243 | 20231215 | 151400 | 43736652400 | 28800 | 28750 | 28850 | 28750 | 1257 |
| 244 | 20231215 | 151300 | 43700468250 | 28850 | 28800 | 28950 | 28800 | 595 |
| 245 | 20231215 | 151200 | 43683283650 | 28700 | 28800 | 28950 | 28700 | 1943 |
| 246 | 20231215 | 151100 | 43627307100 | 28800 | 28900 | 29000 | 28800 | 1806 |
| 247 | 20231215 | 151000 | 43575086550 | 28850 | 28700 | 28850 | 28700 | 1010 |
| 248 | 20231215 | 150900 | 43545993450 | 28800 | 28600 | 28800 | 28550 | 1193 |
| 249 | 20231215 | 150800 | 43511783050 | 28750 | 28400 | 28750 | 28400 | 1336 |
| 250 | 20231215 | 150700 | 43473533450 | 28450 | 28300 | 28450 | 28300 | 3324 |
| 251 | 20231215 | 150600 | 43379136650 | 28300 | 28500 | 28500 | 28250 | 3883 |
| 252 | 20231215 | 150500 | 43268948750 | 28500 | 28650 | 28800 | 28450 | 2888 |
| 253 | 20231215 | 150400 | 43186567150 | 28600 | 28850 | 28850 | 28450 | 4511 |
| 254 | 20231215 | 150300 | 43057457600 | 28900 | 28950 | 29100 | 28850 | 3183 |
| 255 | 20231215 | 150200 | 42965264950 | 28950 | 29050 | 29100 | 28950 | 1136 |
| 256 | 20231215 | 150100 | 42932307300 | 29050 | 28800 | 29100 | 28800 | 3651 |
| 257 | 20231215 | 150000 | 42826571200 | 28850 | 29000 | 29050 | 28650 | 3735 |
| 258 | 20231215 | 145900 | 42718966700 | 29000 | 29100 | 29100 | 29000 | 4435 |
| 259 | 20231215 | 145800 | 42590282900 | 29100 | 29100 | 29200 | 29000 | 3763 |
| 260 | 20231215 | 145700 | 42480949900 | 29150 | 29250 | 29300 | 29150 | 1650 |
| 261 | 20231215 | 145600 | 42432775950 | 29250 | 29700 | 29700 | 29250 | 3173 |
| 262 | 20231215 | 145500 | 42339352100 | 29650 | 29650 | 29700 | 29600 | 1748 |
| 263 | 20231215 | 145400 | 42287520550 | 29700 | 29450 | 29800 | 29450 | 7821 |
| 264 | 20231215 | 145300 | 42055890100 | 29400 | 29400 | 29450 | 29350 | 2006 |
| 265 | 20231215 | 145200 | 41996908800 | 29400 | 29500 | 29550 | 29300 | 3353 |
| 266 | 20231215 | 145100 | 41898215250 | 29500 | 29500 | 29550 | 29400 | 3651 |
| 267 | 20231215 | 145000 | 41790576550 | 29550 | 29450 | 29600 | 29450 | 3687 |
| 268 | 20231215 | 144900 | 41681711100 | 29450 | 29500 | 29500 | 29350 | 3010 |
| 269 | 20231215 | 144800 | 41593095750 | 29500 | 29500 | 29550 | 29450 | 1886 |
| 270 | 20231215 | 144700 | 41537479450 | 29500 | 29450 | 29550 | 29450 | 3138 |
| 271 | 20231215 | 144600 | 41444899400 | 29450 | 29400 | 29500 | 29350 | 2385 |
| 272 | 20231215 | 144500 | 41374677600 | 29350 | 29350 | 29400 | 29350 | 1924 |
| 273 | 20231215 | 144400 | 41318126350 | 29350 | 29300 | 29400 | 29300 | 1833 |
| 274 | 20231215 | 144300 | 41264300550 | 29350 | 29300 | 29400 | 29300 | 1672 |
| 275 | 20231215 | 144200 | 41215268500 | 29300 | 29400 | 29400 | 29300 | 1216 |
| 276 | 20231215 | 144100 | 41179577100 | 29350 | 29250 | 29350 | 29200 | 1409 |
| 277 | 20231215 | 144000 | 41138326600 | 29250 | 29350 | 29350 | 29200 | 1965 |
| 278 | 20231215 | 143900 | 41080777900 | 29350 | 29400 | 29450 | 29200 | 3626 |
| 279 | 20231215 | 143800 | 40974367900 | 29400 | 29350 | 29500 | 29350 | 2661 |
| 280 | 20231215 | 143700 | 40896095750 | 29400 | 29300 | 29450 | 29250 | 3030 |
| 281 | 20231215 | 143600 | 40807171850 | 29350 | 29350 | 29400 | 29300 | 3146 |
| 282 | 20231215 | 143500 | 40714730650 | 29350 | 29300 | 29500 | 29250 | 7650 |
| 283 | 20231215 | 143400 | 40489784050 | 29300 | 29150 | 29300 | 29150 | 3120 |
| 284 | 20231215 | 143300 | 40398577600 | 29200 | 29000 | 29250 | 29000 | 1845 |
| 285 | 20231215 | 143200 | 40344769600 | 29050 | 29000 | 29250 | 28950 | 3226 |
| 286 | 20231215 | 143100 | 40250863150 | 29000 | 29000 | 29050 | 28950 | 1333 |
| 287 | 20231215 | 143000 | 40212191000 | 29000 | 29050 | 29100 | 28900 | 1775 |
| 288 | 20231215 | 142900 | 40160683000 | 29050 | 29000 | 29100 | 28900 | 1663 |
| 289 | 20231215 | 142800 | 40112424050 | 29000 | 28850 | 29100 | 28850 | 1355 |
| 290 | 20231215 | 142700 | 40073242400 | 28850 | 28850 | 28950 | 28650 | 2405 |
| 291 | 20231215 | 142600 | 40004021100 | 28850 | 28800 | 29000 | 28750 | 2495 |
| 292 | 20231215 | 142500 | 39932077050 | 28800 | 29250 | 29300 | 28800 | 4397 |
| 293 | 20231215 | 142400 | 39804603500 | 29300 | 29000 | 29350 | 29000 | 1876 |
| 294 | 20231215 | 142300 | 39749775600 | 29000 | 29250 | 29400 | 29000 | 2432 |
| 295 | 20231215 | 142200 | 39678688350 | 29250 | 29000 | 29450 | 29000 | 2956 |
| 296 | 20231215 | 142100 | 39592277750 | 29000 | 28900 | 29100 | 28850 | 2053 |
| 297 | 20231215 | 142000 | 39532888400 | 28800 | 29250 | 29300 | 28750 | 5280 |
| 298 | 20231215 | 141900 | 39379609000 | 29200 | 28950 | 29200 | 28950 | 3885 |
| 299 | 20231215 | 141800 | 39266532850 | 28950 | 29100 | 29450 | 28400 | 13256 |
| 300 | 20231215 | 141700 | 38880580550 | 29100 | 28750 | 29100 | 28700 | 7333 |
| 301 | 20231215 | 141600 | 38668200750 | 28750 | 28700 | 28800 | 28700 | 1524 |
| 302 | 20231215 | 141500 | 38624353500 | 28700 | 28750 | 28900 | 28650 | 2458 |
| 303 | 20231215 | 141400 | 38553588800 | 28750 | 28450 | 28750 | 28450 | 3381 |
| 304 | 20231215 | 141300 | 38456918700 | 28450 | 28450 | 28450 | 28300 | 2838 |
| 305 | 20231215 | 141200 | 38376335400 | 28450 | 28750 | 28800 | 28450 | 4022 |
| 306 | 20231215 | 141100 | 38261131650 | 28750 | 28600 | 28950 | 28600 | 6763 |
| 307 | 20231215 | 141000 | 38066431850 | 28600 | 28200 | 28600 | 28200 | 3328 |
| 308 | 20231215 | 140900 | 37971919700 | 28200 | 28050 | 28400 | 28050 | 6053 |
| 309 | 20231215 | 140800 | 37800844000 | 28100 | 28800 | 28850 | 27650 | 16242 |
| 310 | 20231215 | 140700 | 37346661100 | 28850 | 29000 | 29100 | 28800 | 12864 |
| 311 | 20231215 | 140600 | 36974618650 | 29000 | 28800 | 29100 | 28750 | 13227 |
| 312 | 20231215 | 140500 | 36591439450 | 28750 | 28300 | 28750 | 28150 | 12341 |
| 313 | 20231215 | 140400 | 36240530450 | 28350 | 27800 | 28400 | 27700 | 10050 |
| 314 | 20231215 | 140300 | 35959738950 | 27750 | 28050 | 28050 | 27700 | 8524 |
| 315 | 20231215 | 140200 | 35722366450 | 28000 | 27750 | 28150 | 27750 | 7129 |
| 316 | 20231215 | 140100 | 35523520700 | 27750 | 28200 | 28250 | 27600 | 19903 |
| 317 | 20231215 | 140000 | 34967806850 | 28200 | 28200 | 28250 | 28000 | 8311 |
| 318 | 20231215 | 135900 | 34733811950 | 28250 | 27700 | 28250 | 27700 | 11600 |
| 319 | 20231215 | 135800 | 34409689150 | 27750 | 28600 | 28650 | 27550 | 26138 |
| 320 | 20231215 | 135700 | 33676262250 | 28600 | 28750 | 28750 | 28600 | 4920 |
| 321 | 20231215 | 135600 | 33535103200 | 28750 | 28500 | 28800 | 28500 | 5962 |
| 322 | 20231215 | 135500 | 33364441450 | 28500 | 28550 | 28600 | 28450 | 3209 |
| 323 | 20231215 | 135400 | 33272955000 | 28500 | 28450 | 28600 | 28400 | 4130 |
| 324 | 20231215 | 135300 | 33155335800 | 28450 | 28250 | 28550 | 28250 | 5847 |
| 325 | 20231215 | 135200 | 32989176150 | 28300 | 28250 | 28450 | 28250 | 4363 |
| 326 | 20231215 | 135100 | 32865545200 | 28250 | 28650 | 28700 | 28200 | 10543 |
| 327 | 20231215 | 135000 | 32565980450 | 28600 | 28850 | 28850 | 28600 | 10239 |
| 328 | 20231215 | 134900 | 32272322600 | 28900 | 28700 | 28900 | 28650 | 3261 |
| 329 | 20231215 | 134800 | 32178544350 | 28700 | 28700 | 29050 | 28650 | 12940 |
| 330 | 20231215 | 134700 | 31805837450 | 28700 | 28550 | 28850 | 28500 | 6116 |
| 331 | 20231215 | 134600 | 31630585050 | 28550 | 29450 | 29450 | 28500 | 15130 |
| 332 | 20231215 | 134500 | 31192340200 | 29450 | 29450 | 29650 | 29450 | 4619 |
| 333 | 20231215 | 134400 | 31055855050 | 29500 | 29400 | 29600 | 29300 | 11114 |
| 334 | 20231215 | 134300 | 30728578150 | 29300 | 29000 | 29400 | 28950 | 6694 |
| 335 | 20231215 | 134200 | 30532857450 | 29050 | 29000 | 29050 | 28400 | 27532 |
| 336 | 20231215 | 134100 | 29742518250 | 29000 | 29950 | 30000 | 29000 | 15800 |
| 337 | 20231215 | 134000 | 29277271900 | 29950 | 30100 | 30200 | 29950 | 3316 |
| 338 | 20231215 | 133900 | 29177574900 | 30100 | 30300 | 30350 | 30100 | 3302 |
| 339 | 20231215 | 133800 | 29077838500 | 30300 | 30250 | 30350 | 30200 | 2544 |
| 340 | 20231215 | 133700 | 29000762750 | 30250 | 30350 | 30350 | 30200 | 1970 |
| 341 | 20231215 | 133600 | 28941167200 | 30300 | 30250 | 30350 | 30200 | 3632 |
| 342 | 20231215 | 133500 | 28831248350 | 30300 | 30500 | 30500 | 30300 | 2694 |
| 343 | 20231215 | 133400 | 28749318750 | 30500 | 30350 | 30500 | 30300 | 8864 |
| 344 | 20231215 | 133300 | 28479494850 | 30350 | 30300 | 30400 | 30250 | 2305 |
| 345 | 20231215 | 133200 | 28409650450 | 30350 | 30250 | 30350 | 30250 | 2599 |
| 346 | 20231215 | 133100 | 28330857750 | 30300 | 30300 | 30300 | 30250 | 2452 |
| 347 | 20231215 | 133000 | 28256635400 | 30300 | 30250 | 30300 | 30200 | 1871 |
| 348 | 20231215 | 132900 | 28200006400 | 30250 | 30300 | 30350 | 30250 | 3573 |
| 349 | 20231215 | 132800 | 28091752050 | 30250 | 30200 | 30250 | 30150 | 3636 |
| 350 | 20231215 | 132700 | 27981890650 | 30200 | 30200 | 30200 | 30150 | 1684 |
| 351 | 20231215 | 132600 | 27931067900 | 30200 | 30100 | 30200 | 30050 | 2541 |
| 352 | 20231215 | 132500 | 27854469050 | 30050 | 30050 | 30150 | 30000 | 2644 |
| 353 | 20231215 | 132400 | 27774916950 | 30050 | 30000 | 30050 | 29950 | 2139 |
| 354 | 20231215 | 132300 | 27710804700 | 29950 | 30150 | 30150 | 29950 | 3770 |
| 355 | 20231215 | 132200 | 27597594200 | 30150 | 30150 | 30200 | 30100 | 3009 |
| 356 | 20231215 | 132100 | 27506893800 | 30200 | 30200 | 30250 | 30100 | 2565 |
| 357 | 20231215 | 132000 | 27429471400 | 30100 | 30200 | 30250 | 30050 | 3719 |
| 358 | 20231215 | 131900 | 27317445050 | 30100 | 30250 | 30300 | 30100 | 1732 |
| 359 | 20231215 | 131800 | 27265177600 | 30300 | 30300 | 30300 | 30150 | 4474 |
| 360 | 20231215 | 131700 | 27129723900 | 30300 | 30300 | 30350 | 30150 | 3372 |
| 361 | 20231215 | 131600 | 27027636000 | 30350 | 30200 | 30400 | 30200 | 3023 |
| 362 | 20231215 | 131500 | 26935951450 | 30200 | 30300 | 30300 | 30050 | 2717 |
| 363 | 20231215 | 131400 | 26853982450 | 30300 | 30200 | 30350 | 30150 | 2348 |
| 364 | 20231215 | 131300 | 26782961200 | 30200 | 30600 | 30650 | 30150 | 7786 |
| 365 | 20231215 | 131200 | 26545740850 | 30600 | 30450 | 30700 | 30400 | 12514 |
| 366 | 20231215 | 131100 | 26163350650 | 30500 | 30050 | 30500 | 30000 | 17778 |
| 367 | 20231215 | 131000 | 25624425250 | 30000 | 29800 | 30000 | 29800 | 4602 |
| 368 | 20231215 | 130900 | 25486507400 | 29850 | 29800 | 30000 | 29800 | 3489 |
| 369 | 20231215 | 130800 | 25382116600 | 29800 | 29800 | 29850 | 29800 | 1094 |
| 370 | 20231215 | 130700 | 25349504800 | 29800 | 29750 | 29850 | 29700 | 3273 |
| 371 | 20231215 | 130600 | 25252102150 | 29800 | 29900 | 29950 | 29750 | 1570 |
| 372 | 20231215 | 130500 | 25205231750 | 29900 | 29850 | 30050 | 29850 | 3223 |
| 373 | 20231215 | 130400 | 25108727000 | 29900 | 29950 | 29950 | 29850 | 1393 |
| 374 | 20231215 | 130300 | 25067101500 | 30000 | 30050 | 30050 | 29850 | 2419 |
| 375 | 20231215 | 130200 | 24994668700 | 30050 | 30100 | 30150 | 30050 | 1235 |
| 376 | 20231215 | 130100 | 24957519900 | 30100 | 29950 | 30100 | 29950 | 1372 |
| 377 | 20231215 | 130000 | 24916324450 | 30000 | 30100 | 30100 | 29950 | 1316 |
| 378 | 20231215 | 125900 | 24876808300 | 30100 | 30000 | 30100 | 30000 | 1529 |
| 379 | 20231215 | 125800 | 24830835400 | 30050 | 30150 | 30150 | 30000 | 1778 |
| 380 | 20231215 | 125700 | 24777369950 | 30150 | 30150 | 30250 | 30150 | 2969 |
| 381 | 20231215 | 125600 | 24687743000 | 30150 | 30050 | 30200 | 30050 | 4146 |
| 382 | 20231215 | 125500 | 24562740400 | 30200 | 29950 | 30200 | 29850 | 6292 |
| 383 | 20231215 | 125400 | 24373907550 | 30000 | 29900 | 30100 | 29850 | 6204 |
| 384 | 20231215 | 125300 | 24187954900 | 29850 | 29850 | 29900 | 29850 | 1286 |
| 385 | 20231215 | 125200 | 24149542050 | 29900 | 29650 | 29900 | 29650 | 2434 |
| 386 | 20231215 | 125100 | 24077075500 | 29600 | 29650 | 29650 | 29600 | 1736 |
| 387 | 20231215 | 125000 | 24025634700 | 29650 | 29450 | 29650 | 29400 | 1576 |
| 388 | 20231215 | 124900 | 23979121000 | 29450 | 29400 | 29550 | 29400 | 1314 |
| 389 | 20231215 | 124800 | 23940380550 | 29400 | 29450 | 29450 | 29350 | 2695 |
| 390 | 20231215 | 124700 | 23861144200 | 29450 | 29600 | 29600 | 29450 | 1709 |
| 391 | 20231215 | 124600 | 23810673850 | 29600 | 29650 | 29650 | 29600 | 727 |
| 392 | 20231215 | 124500 | 23789128350 | 29550 | 29500 | 29600 | 29500 | 1992 |
| 393 | 20231215 | 124400 | 23730294800 | 29500 | 29550 | 29650 | 29500 | 803 |
| 394 | 20231215 | 124300 | 23706545500 | 29550 | 29650 | 29700 | 29550 | 1834 |
| 395 | 20231215 | 124200 | 23652201050 | 29650 | 29650 | 29650 | 29650 | 376 |
| 396 | 20231215 | 124100 | 23641052650 | 29650 | 29800 | 29800 | 29650 | 1120 |
| 397 | 20231215 | 124000 | 23607811000 | 29800 | 29700 | 29800 | 29700 | 503 |
| 398 | 20231215 | 123900 | 23592842800 | 29700 | 29700 | 29700 | 29650 | 553 |
| 399 | 20231215 | 123800 | 23576425900 | 29700 | 29750 | 29750 | 29700 | 803 |
| 400 | 20231215 | 123700 | 23552558450 | 29750 | 29650 | 29800 | 29500 | 5270 |
| 401 | 20231215 | 123600 | 23396328900 | 29650 | 29650 | 29700 | 29600 | 708 |
| 402 | 20231215 | 123500 | 23375334500 | 29600 | 29550 | 29650 | 29500 | 1607 |
| 403 | 20231215 | 123400 | 23327854900 | 29500 | 29600 | 29600 | 29500 | 1094 |
| 404 | 20231215 | 123300 | 23295564950 | 29600 | 29600 | 29600 | 29500 | 1414 |
| 405 | 20231215 | 123200 | 23253809650 | 29650 | 29700 | 29750 | 29500 | 6295 |
| 406 | 20231215 | 123100 | 23067531200 | 29700 | 29800 | 29850 | 29700 | 626 |
| 407 | 20231215 | 123000 | 23048895700 | 29800 | 29850 | 29900 | 29800 | 640 |
| 408 | 20231215 | 122900 | 23029793550 | 29850 | 29900 | 30000 | 29750 | 2754 |
| 409 | 20231215 | 122800 | 22947363100 | 29900 | 29850 | 29950 | 29850 | 239 |
| 410 | 20231215 | 122700 | 22940224850 | 29850 | 29800 | 30050 | 29750 | 5164 |
| 411 | 20231215 | 122600 | 22785430550 | 29800 | 29750 | 29800 | 29750 | 821 |
| 412 | 20231215 | 122500 | 22760993200 | 29750 | 29800 | 29800 | 29700 | 1019 |
| 413 | 20231215 | 122400 | 22730663500 | 29850 | 29850 | 29900 | 29800 | 1376 |
| 414 | 20231215 | 122300 | 22689592550 | 29900 | 29850 | 29950 | 29850 | 830 |
| 415 | 20231215 | 122200 | 22664780250 | 29900 | 29900 | 29950 | 29900 | 1033 |
| 416 | 20231215 | 122100 | 22633878850 | 29900 | 29900 | 29950 | 29850 | 1554 |
| 417 | 20231215 | 122000 | 22587417200 | 29950 | 30100 | 30100 | 29900 | 1734 |
| 418 | 20231215 | 121900 | 22535472500 | 30050 | 30150 | 30150 | 30050 | 825 |
| 419 | 20231215 | 121800 | 22510636200 | 30100 | 30000 | 30150 | 29950 | 1488 |
| 420 | 20231215 | 121700 | 22465952650 | 30000 | 30000 | 30000 | 29900 | 470 |
| 421 | 20231215 | 121600 | 22451865600 | 29950 | 30000 | 30000 | 29950 | 465 |
| 422 | 20231215 | 121500 | 22437916550 | 30000 | 29950 | 30000 | 29850 | 1304 |
| 423 | 20231215 | 121400 | 22398896600 | 29950 | 30100 | 30150 | 29950 | 2778 |
| 424 | 20231215 | 121300 | 22315511450 | 30100 | 30200 | 30250 | 30100 | 1502 |
| 425 | 20231215 | 121200 | 22270172000 | 30250 | 30100 | 30250 | 30100 | 1721 |
| 426 | 20231215 | 121100 | 22218212900 | 30100 | 30300 | 30350 | 30000 | 7768 |
| 427 | 20231215 | 121000 | 21983479050 | 30350 | 30100 | 30400 | 30100 | 10285 |
| 428 | 20231215 | 120900 | 21671734750 | 30150 | 30050 | 30150 | 30000 | 3030 |
| 429 | 20231215 | 120800 | 21580539000 | 30050 | 30000 | 30050 | 30000 | 2001 |
| 430 | 20231215 | 120700 | 21520483600 | 30000 | 30000 | 30050 | 30000 | 2662 |
| 431 | 20231215 | 120600 | 21440559600 | 30000 | 29950 | 30000 | 29950 | 2621 |
| 432 | 20231215 | 120500 | 21361933300 | 29950 | 29900 | 29950 | 29850 | 1314 |
| 433 | 20231215 | 120400 | 21322600300 | 29950 | 29900 | 29950 | 29900 | 790 |
| 434 | 20231215 | 120300 | 21298954400 | 29900 | 29850 | 29950 | 29850 | 3242 |
| 435 | 20231215 | 120200 | 21202010400 | 29850 | 29650 | 29850 | 29650 | 1263 |
| 436 | 20231215 | 120100 | 21164407300 | 29600 | 29950 | 29950 | 29600 | 3324 |
| 437 | 20231215 | 120000 | 21065339250 | 29950 | 29950 | 29950 | 29900 | 2258 |
| 438 | 20231215 | 115900 | 20997753500 | 29900 | 29900 | 30000 | 29900 | 3770 |
| 439 | 20231215 | 115800 | 20884897900 | 29850 | 29800 | 29900 | 29800 | 1633 |
| 440 | 20231215 | 115700 | 20836161450 | 29800 | 29650 | 29800 | 29650 | 4477 |
| 441 | 20231215 | 115600 | 20703054050 | 29650 | 29650 | 29700 | 29650 | 1163 |
| 442 | 20231215 | 115500 | 20668553200 | 29650 | 29600 | 29700 | 29600 | 1836 |
| 443 | 20231215 | 115400 | 20614119750 | 29650 | 29650 | 29650 | 29600 | 868 |
| 444 | 20231215 | 115300 | 20588386350 | 29650 | 29600 | 29650 | 29550 | 1276 |
| 445 | 20231215 | 115200 | 20550606150 | 29600 | 29550 | 29600 | 29500 | 1305 |
| 446 | 20231215 | 115100 | 20512024950 | 29550 | 29600 | 29650 | 29550 | 1361 |
| 447 | 20231215 | 115000 | 20471739800 | 29650 | 29600 | 29650 | 29550 | 1436 |
| 448 | 20231215 | 114900 | 20429253350 | 29600 | 29600 | 29600 | 29500 | 1163 |
| 449 | 20231215 | 114800 | 20394858700 | 29550 | 29550 | 29600 | 29500 | 1235 |
| 450 | 20231215 | 114700 | 20358323500 | 29550 | 29600 | 29600 | 29450 | 2815 |
| 451 | 20231215 | 114600 | 20275248900 | 29600 | 29700 | 29700 | 29600 | 2475 |
| 452 | 20231215 | 114500 | 20201832400 | 29650 | 29550 | 29650 | 29500 | 2624 |
| 453 | 20231215 | 114400 | 20124135150 | 29550 | 29400 | 29550 | 29400 | 2588 |
| 454 | 20231215 | 114300 | 20047799150 | 29450 | 29450 | 29450 | 29350 | 1153 |
| 455 | 20231215 | 114200 | 20013871850 | 29450 | 29400 | 29450 | 29400 | 1377 |
| 456 | 20231215 | 114100 | 19973357500 | 29400 | 29450 | 29500 | 29400 | 2570 |
| 457 | 20231215 | 114000 | 19897598450 | 29500 | 29400 | 29500 | 29350 | 2377 |
| 458 | 20231215 | 113900 | 19827661500 | 29400 | 29150 | 29450 | 29150 | 2984 |
| 459 | 20231215 | 113800 | 19740099250 | 29200 | 29100 | 29500 | 29100 | 4901 |
| 460 | 20231215 | 113700 | 19596492900 | 29050 | 29100 | 29100 | 28950 | 1537 |
| 461 | 20231215 | 113600 | 19551874450 | 29150 | 29450 | 29600 | 29050 | 6261 |
| 462 | 20231215 | 113500 | 19368299400 | 29450 | 28800 | 29550 | 28750 | 7195 |
| 463 | 20231215 | 113400 | 19159139950 | 28800 | 28650 | 28800 | 28500 | 4576 |
| 464 | 20231215 | 113300 | 19028274400 | 28600 | 28650 | 28750 | 28550 | 9437 |
| 465 | 20231215 | 113200 | 18757616350 | 28650 | 29600 | 29600 | 28500 | 27535 |
| 466 | 20231215 | 113100 | 17959871400 | 29550 | 29650 | 29650 | 29500 | 3332 |
| 467 | 20231215 | 113000 | 17861323700 | 29650 | 29850 | 29850 | 29600 | 2976 |
| 468 | 20231215 | 112900 | 17772825050 | 29850 | 29500 | 29950 | 29450 | 4488 |
| 469 | 20231215 | 112800 | 17639550550 | 29450 | 30000 | 30050 | 29400 | 15224 |
| 470 | 20231215 | 112700 | 17188206000 | 30050 | 30100 | 30150 | 30000 | 4756 |
| 471 | 20231215 | 112600 | 17045248850 | 30100 | 30600 | 30650 | 29800 | 17778 |
| 472 | 20231215 | 112500 | 16508944550 | 30650 | 30700 | 30950 | 30650 | 38583 |
| 473 | 20231215 | 112400 | 15319814700 | 30650 | 30450 | 30700 | 30450 | 12581 |
| 474 | 20231215 | 112300 | 14935328050 | 30450 | 30500 | 30500 | 30450 | 3419 |
| 475 | 20231215 | 112200 | 14831053500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 476 | 20231215 | 112100 | 14831053500 | 30450 | 30400 | 30450 | 30350 | 7797 |
| 477 | 20231215 | 112000 | 14593700650 | 30400 | 30450 | 30450 | 30400 | 1279 |
| 478 | 20231215 | 111900 | 14554810450 | 30450 | 30300 | 30450 | 30300 | 4542 |
| 479 | 20231215 | 111800 | 14416744400 | 30300 | 30400 | 30450 | 30300 | 2931 |
| 480 | 20231215 | 111700 | 14327601950 | 30450 | 30400 | 30450 | 30400 | 3516 |
| 481 | 20231215 | 111600 | 14220611050 | 30400 | 30350 | 30450 | 30300 | 5923 |
| 482 | 20231215 | 111500 | 14040581100 | 30300 | 30300 | 30400 | 30250 | 3684 |
| 483 | 20231215 | 111400 | 13928774800 | 30300 | 30350 | 30350 | 30250 | 3577 |
| 484 | 20231215 | 111300 | 13820312900 | 30350 | 30250 | 30350 | 30250 | 3232 |
| 485 | 20231215 | 111200 | 13722336550 | 30300 | 30200 | 30350 | 30150 | 4769 |
| 486 | 20231215 | 111100 | 13577912350 | 30200 | 30150 | 30300 | 30150 | 9937 |
| 487 | 20231215 | 111000 | 13277510600 | 30100 | 30200 | 30200 | 30100 | 2682 |
| 488 | 20231215 | 110900 | 13196669100 | 30150 | 30100 | 30200 | 30100 | 5840 |
| 489 | 20231215 | 110800 | 13020546200 | 30100 | 29900 | 30100 | 29900 | 7655 |
| 490 | 20231215 | 110700 | 12790758950 | 29950 | 29900 | 29950 | 29900 | 510 |
| 491 | 20231215 | 110600 | 12775496450 | 29850 | 29850 | 29900 | 29850 | 1275 |
| 492 | 20231215 | 110500 | 12737409250 | 29800 | 29850 | 29900 | 29800 | 1202 |
| 493 | 20231215 | 110400 | 12701500050 | 29800 | 29950 | 29950 | 29800 | 2917 |
| 494 | 20231215 | 110300 | 12614408250 | 29950 | 29900 | 29950 | 29900 | 3310 |
| 495 | 20231215 | 110200 | 12515324500 | 29900 | 29950 | 29950 | 29900 | 1880 |
| 496 | 20231215 | 110100 | 12459027650 | 29900 | 30050 | 30050 | 29900 | 2027 |
| 497 | 20231215 | 110000 | 12398346000 | 30000 | 30050 | 30100 | 29950 | 3839 |
| 498 | 20231215 | 105900 | 12283165350 | 30050 | 29950 | 30050 | 29950 | 3707 |
| 499 | 20231215 | 105800 | 12171929050 | 29950 | 29950 | 30000 | 29950 | 1461 |
| 500 | 20231215 | 105700 | 12128165750 | 29950 | 30000 | 30050 | 29900 | 9152 |
| 501 | 20231215 | 105600 | 11853734950 | 30050 | 29950 | 30100 | 29900 | 11582 |
| 502 | 20231215 | 105500 | 11506103850 | 29900 | 30000 | 30100 | 29900 | 9753 |
| 503 | 20231215 | 105400 | 11213486000 | 30000 | 29900 | 30000 | 29900 | 10802 |
| 504 | 20231215 | 105300 | 10889534650 | 29850 | 29950 | 30000 | 29850 | 4658 |
| 505 | 20231215 | 105200 | 10749968050 | 29900 | 30050 | 30100 | 29800 | 6492 |
| 506 | 20231215 | 105100 | 10555507250 | 30000 | 29950 | 30150 | 29900 | 15542 |
| 507 | 20231215 | 105000 | 10089076300 | 29950 | 30100 | 30150 | 29900 | 13126 |
| 508 | 20231215 | 104900 | 9694325400 | 30100 | 29750 | 30100 | 29700 | 10737 |
| 509 | 20231215 | 104800 | 9372619100 | 29750 | 29750 | 29900 | 29750 | 1697 |
| 510 | 20231215 | 104700 | 9322052450 | 29800 | 29650 | 29950 | 29650 | 3825 |
| 511 | 20231215 | 104600 | 9207951200 | 29650 | 29900 | 29950 | 29650 | 5335 |
| 512 | 20231215 | 104500 | 9048823700 | 29850 | 29900 | 29950 | 29850 | 3936 |
| 513 | 20231215 | 104400 | 8931095800 | 29900 | 29950 | 29950 | 29850 | 3929 |
| 514 | 20231215 | 104300 | 8813508650 | 29950 | 29850 | 29950 | 29850 | 8147 |
| 515 | 20231215 | 104200 | 8569789500 | 29850 | 29650 | 29850 | 29650 | 7758 |
| 516 | 20231215 | 104100 | 8338725150 | 29650 | 29600 | 29650 | 29450 | 2533 |
| 517 | 20231215 | 104000 | 8263830900 | 29550 | 29550 | 29650 | 29500 | 1613 |
| 518 | 20231215 | 103900 | 8216138100 | 29600 | 29500 | 29600 | 29350 | 4526 |
| 519 | 20231215 | 103800 | 8082860050 | 29550 | 29650 | 29650 | 29550 | 2042 |
| 520 | 20231215 | 103700 | 8022409900 | 29700 | 29650 | 29750 | 29550 | 2689 |
| 521 | 20231215 | 103600 | 7942646150 | 29650 | 29700 | 29800 | 29650 | 1987 |
| 522 | 20231215 | 103500 | 7883571350 | 29700 | 29800 | 29850 | 29700 | 2139 |
| 523 | 20231215 | 103400 | 7819823450 | 29800 | 29800 | 29900 | 29750 | 3132 |
| 524 | 20231215 | 103300 | 7726402750 | 29750 | 29750 | 29850 | 29750 | 2395 |
| 525 | 20231215 | 103200 | 7655029550 | 29700 | 29800 | 29800 | 29700 | 703 |
| 526 | 20231215 | 103100 | 7634111000 | 29800 | 29500 | 29800 | 29500 | 4776 |
| 527 | 20231215 | 103000 | 7492562550 | 29500 | 29750 | 29750 | 29350 | 1824 |
| 528 | 20231215 | 102900 | 7438772550 | 29750 | 29450 | 29750 | 29450 | 2029 |
| 529 | 20231215 | 102800 | 7378683050 | 29500 | 29800 | 29800 | 29250 | 11428 |
| 530 | 20231215 | 102700 | 7041274600 | 29800 | 29850 | 29900 | 29800 | 4680 |
| 531 | 20231215 | 102600 | 6901685200 | 29900 | 29950 | 29950 | 29750 | 3428 |
| 532 | 20231215 | 102500 | 6799230850 | 29900 | 29800 | 29900 | 29700 | 3743 |
| 533 | 20231215 | 102400 | 6687754350 | 29850 | 29650 | 30000 | 29500 | 7603 |
| 534 | 20231215 | 102300 | 6461373150 | 29600 | 29850 | 29850 | 29500 | 5238 |
| 535 | 20231215 | 102200 | 6306019300 | 29850 | 29650 | 30200 | 29600 | 21972 |
| 536 | 20231215 | 102100 | 5647916300 | 29600 | 29900 | 29900 | 29200 | 17889 |
| 537 | 20231215 | 102000 | 5119212550 | 29850 | 29350 | 30100 | 29350 | 27114 |
| 538 | 20231215 | 101900 | 4310345250 | 29350 | 29250 | 30000 | 29200 | 28200 |
| 539 | 20231215 | 101800 | 3473814400 | 29250 | 28550 | 29300 | 28550 | 21119 |
| 540 | 20231215 | 101700 | 2863934050 | 28500 | 28300 | 28500 | 28300 | 3575 |
| 541 | 20231215 | 101600 | 2762242100 | 28300 | 28200 | 28350 | 28200 | 2750 |
| 542 | 20231215 | 101500 | 2684592050 | 28200 | 28250 | 28250 | 28150 | 227 |
| 543 | 20231215 | 101400 | 2678191150 | 28200 | 28250 | 28250 | 28150 | 267 |
| 544 | 20231215 | 101300 | 2670661400 | 28200 | 28150 | 28200 | 28150 | 1468 |
| 545 | 20231215 | 101200 | 2629266350 | 28150 | 28150 | 28200 | 28150 | 326 |
| 546 | 20231215 | 101100 | 2620085450 | 28200 | 28150 | 28200 | 28150 | 116 |
| 547 | 20231215 | 101000 | 2616819400 | 28150 | 28200 | 28250 | 28150 | 453 |
| 548 | 20231215 | 100900 | 2604046850 | 28250 | 28250 | 28250 | 28200 | 1326 |
| 549 | 20231215 | 100800 | 2566589900 | 28200 | 28300 | 28300 | 28200 | 802 |
| 550 | 20231215 | 100700 | 2543942500 | 28250 | 28250 | 28300 | 28200 | 1021 |
| 551 | 20231215 | 100600 | 2515100650 | 28300 | 28200 | 28300 | 28200 | 195 |
| 552 | 20231215 | 100500 | 2509597700 | 28200 | 28200 | 28250 | 28150 | 550 |
| 553 | 20231215 | 100400 | 2494091150 | 28200 | 28250 | 28250 | 28200 | 236 |
| 554 | 20231215 | 100300 | 2487432900 | 28250 | 28250 | 28300 | 28250 | 201 |
| 555 | 20231215 | 100200 | 2481753900 | 28300 | 28350 | 28400 | 28300 | 746 |
| 556 | 20231215 | 100100 | 2460608850 | 28400 | 28450 | 28500 | 28350 | 1234 |
| 557 | 20231215 | 100000 | 2425510100 | 28500 | 28350 | 28500 | 28350 | 2472 |
| 558 | 20231215 | 095900 | 2355149500 | 28350 | 28400 | 28450 | 28300 | 1221 |
| 559 | 20231215 | 095800 | 2320485450 | 28400 | 28300 | 28600 | 28300 | 5970 |
| 560 | 20231215 | 095700 | 2150582050 | 28300 | 28350 | 28350 | 28200 | 1116 |
| 561 | 20231215 | 095600 | 2119026350 | 28350 | 28100 | 28350 | 28100 | 4322 |
| 562 | 20231215 | 095500 | 1997240000 | 28100 | 28000 | 28100 | 28000 | 3178 |
| 563 | 20231215 | 095400 | 1908051500 | 27950 | 28000 | 28000 | 27950 | 432 |
| 564 | 20231215 | 095300 | 1895960550 | 28000 | 28000 | 28000 | 28000 | 140 |
| 565 | 20231215 | 095200 | 1892040550 | 28000 | 27850 | 28050 | 27850 | 2039 |
| 566 | 20231215 | 095100 | 1835000850 | 27850 | 27800 | 27850 | 27800 | 1300 |
| 567 | 20231215 | 095000 | 1798830100 | 27750 | 27800 | 27850 | 27750 | 1130 |
| 568 | 20231215 | 094900 | 1767420850 | 27850 | 27850 | 27850 | 27850 | 87 |
| 569 | 20231215 | 094800 | 1764997900 | 27750 | 28000 | 28000 | 27700 | 3889 |
| 570 | 20231215 | 094700 | 1656746650 | 28050 | 27600 | 28050 | 27600 | 2194 |
| 571 | 20231215 | 094600 | 1595669000 | 27550 | 28050 | 28100 | 27550 | 8373 |
| 572 | 20231215 | 094500 | 1363679100 | 28050 | 28050 | 28100 | 27900 | 459 |
| 573 | 20231215 | 094400 | 1350822250 | 28050 | 27850 | 28100 | 27850 | 4235 |
| 574 | 20231215 | 094300 | 1232282250 | 27900 | 27900 | 27900 | 27900 | 93 |
| 575 | 20231215 | 094200 | 1229687550 | 27850 | 27900 | 27900 | 27850 | 163 |
| 576 | 20231215 | 094100 | 1225140150 | 27900 | 27850 | 27900 | 27850 | 248 |
| 577 | 20231215 | 094000 | 1218221000 | 27900 | 27900 | 27900 | 27850 | 61 |
| 578 | 20231215 | 093900 | 1216519150 | 27900 | 27900 | 27900 | 27850 | 64 |
| 579 | 20231215 | 093800 | 1214735750 | 27900 | 27950 | 27950 | 27900 | 154 |
| 580 | 20231215 | 093700 | 1210435400 | 27950 | 28000 | 28000 | 27950 | 485 |
| 581 | 20231215 | 093600 | 1196867400 | 28000 | 27950 | 28000 | 27950 | 314 |
| 582 | 20231215 | 093500 | 1188078050 | 27950 | 28000 | 28000 | 27950 | 561 |
| 583 | 20231215 | 093400 | 1172393950 | 28000 | 28150 | 28200 | 27950 | 951 |
| 584 | 20231215 | 093300 | 1145700600 | 28200 | 28150 | 28200 | 28150 | 1233 |
| 585 | 20231215 | 093200 | 1110956850 | 28100 | 28150 | 28150 | 28100 | 99 |
| 586 | 20231215 | 093100 | 1108172700 | 28150 | 28100 | 28150 | 28100 | 138 |
| 587 | 20231215 | 093000 | 1104291050 | 28100 | 28150 | 28150 | 28100 | 397 |
| 588 | 20231215 | 092900 | 1093124900 | 28150 | 28200 | 28250 | 28150 | 712 |
| 589 | 20231215 | 092800 | 1073061000 | 28150 | 28150 | 28150 | 28150 | 290 |
| 590 | 20231215 | 092700 | 1064897500 | 28100 | 28000 | 28150 | 28000 | 672 |
| 591 | 20231215 | 092600 | 1046039800 | 28000 | 27950 | 28000 | 27950 | 1307 |
| 592 | 20231215 | 092500 | 1009482500 | 27950 | 27850 | 27950 | 27850 | 334 |
| 593 | 20231215 | 092400 | 1000158750 | 27800 | 27800 | 27850 | 27800 | 490 |
| 594 | 20231215 | 092300 | 986536100 | 27800 | 27750 | 27800 | 27750 | 320 |
| 595 | 20231215 | 092200 | 977647650 | 27750 | 27750 | 27750 | 27750 | 192 |
| 596 | 20231215 | 092100 | 972319650 | 27700 | 27750 | 27750 | 27700 | 115 |
| 597 | 20231215 | 092000 | 969133350 | 27750 | 27800 | 27800 | 27750 | 668 |
| 598 | 20231215 | 091900 | 950591950 | 27800 | 27800 | 27800 | 27800 | 430 |
| 599 | 20231215 | 091800 | 938637950 | 27700 | 27900 | 27900 | 27700 | 2027 |
| 600 | 20231215 | 091700 | 882330100 | 27900 | 28050 | 28050 | 27850 | 5931 |
| 601 | 20231215 | 091600 | 716621950 | 28050 | 28100 | 28150 | 28050 | 512 |
| 602 | 20231215 | 091500 | 702229950 | 28150 | 28100 | 28150 | 28100 | 378 |
| 603 | 20231215 | 091400 | 691605100 | 28150 | 28200 | 28200 | 28150 | 1036 |
| 604 | 20231215 | 091300 | 662432000 | 28150 | 28100 | 28200 | 28100 | 532 |
| 605 | 20231215 | 091200 | 647450950 | 28150 | 28050 | 28150 | 28050 | 1232 |
| 606 | 20231215 | 091100 | 612839650 | 28050 | 28150 | 28150 | 28050 | 138 |
| 607 | 20231215 | 091000 | 608957150 | 28100 | 28150 | 28200 | 28100 | 1571 |
| 608 | 20231215 | 090900 | 564735750 | 28100 | 28200 | 28200 | 28100 | 2246 |
| 609 | 20231215 | 090800 | 501485300 | 28200 | 28200 | 28250 | 28150 | 441 |
| 610 | 20231215 | 090700 | 489050750 | 28200 | 28200 | 28200 | 28100 | 1099 |
| 611 | 20231215 | 090600 | 458108650 | 28200 | 28350 | 28350 | 28150 | 4632 |
| 612 | 20231215 | 090500 | 327196900 | 28350 | 28100 | 28350 | 28100 | 1910 |
| 613 | 20231215 | 090400 | 273369000 | 28100 | 28050 | 28150 | 28000 | 1623 |
| 614 | 20231215 | 090300 | 227797550 | 28100 | 27900 | 28200 | 27900 | 4193 |
| 615 | 20231215 | 090200 | 110235550 | 27900 | 27900 | 27900 | 27800 | 1366 |
| 616 | 20231215 | 090100 | 72144350 | 27900 | 27750 | 27900 | 27750 | 380 |
| 617 | 20231215 | 090000 | 61573600 | 27750 | 27700 | 27850 | 27700 | 2196 |