34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 3 | 20231215 | 192000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20231215 | 191900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20231215 | 191800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20231215 | 191700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20231215 | 191600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20231215 | 191500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20231215 | 191400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20231215 | 191300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20231215 | 191200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20231215 | 191100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20231215 | 191000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20231215 | 190900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20231215 | 190800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20231215 | 190700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20231215 | 190600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20231215 | 190500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20231215 | 190400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20231215 | 190300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20231215 | 190200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20231215 | 190100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20231215 | 190000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20231215 | 185900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20231215 | 185800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20231215 | 185700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20231215 | 185600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20231215 | 185500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20231215 | 185400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20231215 | 185300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20231215 | 185200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20231215 | 185100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 33 | 20231215 | 185000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20231215 | 184900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20231215 | 184800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20231215 | 184700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20231215 | 184600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20231215 | 184500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20231215 | 184400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20231215 | 184300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20231215 | 184200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20231215 | 184100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20231215 | 184000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20231215 | 183900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20231215 | 183800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20231215 | 183700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20231215 | 183600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20231215 | 183500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20231215 | 183400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20231215 | 183300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20231215 | 183200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20231215 | 183100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20231215 | 183000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20231215 | 182900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20231215 | 182800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20231215 | 182700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20231215 | 182600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20231215 | 182500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20231215 | 182400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20231215 | 182300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20231215 | 182200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20231215 | 182100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 63 | 20231215 | 182000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20231215 | 181900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20231215 | 181800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20231215 | 181700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20231215 | 181600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20231215 | 181500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20231215 | 181400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20231215 | 181300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20231215 | 181200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20231215 | 181100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20231215 | 181000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20231215 | 180900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20231215 | 180800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20231215 | 180700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20231215 | 180600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20231215 | 180500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20231215 | 180400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20231215 | 180300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20231215 | 180200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20231215 | 180100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20231215 | 180000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20231215 | 175900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20231215 | 175800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20231215 | 175700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20231215 | 175600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20231215 | 175500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20231215 | 175400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20231215 | 175300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20231215 | 175200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20231215 | 175100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 93 | 20231215 | 175000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20231215 | 174900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20231215 | 174800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20231215 | 174700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20231215 | 174600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20231215 | 174500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20231215 | 174400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20231215 | 174300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20231215 | 174200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20231215 | 174100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20231215 | 174000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20231215 | 173900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20231215 | 173800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20231215 | 173700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20231215 | 173600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20231215 | 173500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20231215 | 173400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20231215 | 173300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20231215 | 173200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20231215 | 173100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20231215 | 173000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20231215 | 172900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20231215 | 172800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20231215 | 172700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20231215 | 172600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20231215 | 172500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20231215 | 172400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20231215 | 172300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20231215 | 172200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20231215 | 172100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 123 | 20231215 | 172000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20231215 | 171900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20231215 | 171800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20231215 | 171700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20231215 | 171600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20231215 | 171500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20231215 | 171400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20231215 | 171300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20231215 | 171200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20231215 | 171100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20231215 | 171000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20231215 | 170900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20231215 | 170800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20231215 | 170700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20231215 | 170600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20231215 | 170500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20231215 | 170400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20231215 | 170300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20231215 | 170200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20231215 | 170100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20231215 | 170000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20231215 | 165900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20231215 | 165800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20231215 | 165700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20231215 | 165600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20231215 | 165500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20231215 | 165400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20231215 | 165300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20231215 | 165200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20231215 | 165100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 153 | 20231215 | 165000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20231215 | 164900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20231215 | 164800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20231215 | 164700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20231215 | 164600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20231215 | 164500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20231215 | 164400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20231215 | 164300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20231215 | 164200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20231215 | 164100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20231215 | 164000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20231215 | 163900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20231215 | 163800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20231215 | 163700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20231215 | 163600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20231215 | 163500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20231215 | 163400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20231215 | 163300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20231215 | 163200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20231215 | 163100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20231215 | 163000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20231215 | 162900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20231215 | 162800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20231215 | 162700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20231215 | 162600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20231215 | 162500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20231215 | 162400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20231215 | 162300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20231215 | 162200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20231215 | 162100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 183 | 20231215 | 162000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20231215 | 161900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20231215 | 161800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20231215 | 161700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20231215 | 161600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20231215 | 161500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20231215 | 161400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20231215 | 161300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20231215 | 161200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20231215 | 161100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20231215 | 161000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20231215 | 160900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20231215 | 160800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20231215 | 160700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20231215 | 160600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20231215 | 160500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20231215 | 160400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20231215 | 160300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20231215 | 160200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20231215 | 160100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20231215 | 160000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20231215 | 155900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20231215 | 155800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20231215 | 155700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20231215 | 155600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20231215 | 155500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20231215 | 155400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20231215 | 155300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20231215 | 155200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20231215 | 155100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 213 | 20231215 | 155000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20231215 | 154900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20231215 | 154800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20231215 | 154700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20231215 | 154600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20231215 | 154500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20231215 | 154400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20231215 | 154300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20231215 | 154200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20231215 | 154100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20231215 | 154000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20231215 | 153900 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20231215 | 153800 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20231215 | 153700 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20231215 | 153600 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20231215 | 153500 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20231215 | 153400 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20231215 | 153300 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20231215 | 153200 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20231215 | 153100 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20231215 | 153000 | 19762801200 | 28350 | 28350 | 28350 | 28350 | 14660 |
| 234 | 20231215 | 152900 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20231215 | 152800 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20231215 | 152700 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20231215 | 152600 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20231215 | 152500 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20231215 | 152400 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 240 | 20231215 | 152300 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20231215 | 152200 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 242 | 20231215 | 152100 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 243 | 20231215 | 152000 | 19347190200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 244 | 20231215 | 151900 | 19347190200 | 28350 | 28400 | 28400 | 28350 | 2991 |
| 245 | 20231215 | 151800 | 19262349850 | 28400 | 28400 | 28400 | 28350 | 985 |
| 246 | 20231215 | 151700 | 19234386950 | 28350 | 28400 | 28400 | 28350 | 681 |
| 247 | 20231215 | 151600 | 19215072050 | 28400 | 28400 | 28400 | 28350 | 499 |
| 248 | 20231215 | 151500 | 19200915600 | 28350 | 28350 | 28400 | 28350 | 1670 |
| 249 | 20231215 | 151400 | 19153559500 | 28350 | 28400 | 28400 | 28350 | 288 |
| 250 | 20231215 | 151300 | 19145385650 | 28400 | 28350 | 28450 | 28350 | 1298 |
| 251 | 20231215 | 151200 | 19108560400 | 28400 | 28450 | 28450 | 28350 | 2440 |
| 252 | 20231215 | 151100 | 19039307200 | 28400 | 28400 | 28450 | 28350 | 450 |
| 253 | 20231215 | 151000 | 19026515000 | 28400 | 28400 | 28450 | 28350 | 1403 |
| 254 | 20231215 | 150900 | 18986688750 | 28400 | 28400 | 28450 | 28400 | 1033 |
| 255 | 20231215 | 150800 | 18957334200 | 28400 | 28450 | 28450 | 28400 | 415 |
| 256 | 20231215 | 150700 | 18945545500 | 28450 | 28450 | 28450 | 28350 | 1489 |
| 257 | 20231215 | 150600 | 18903250700 | 28400 | 28450 | 28450 | 28400 | 576 |
| 258 | 20231215 | 150500 | 18886885800 | 28400 | 28400 | 28450 | 28400 | 1126 |
| 259 | 20231215 | 150400 | 18854858250 | 28400 | 28400 | 28450 | 28350 | 797 |
| 260 | 20231215 | 150300 | 18832237250 | 28400 | 28400 | 28450 | 28350 | 172 |
| 261 | 20231215 | 150200 | 18827353650 | 28350 | 28450 | 28450 | 28350 | 649 |
| 262 | 20231215 | 150100 | 18808923000 | 28400 | 28450 | 28450 | 28350 | 1011 |
| 263 | 20231215 | 150000 | 18780217950 | 28450 | 28350 | 28450 | 28350 | 185 |
| 264 | 20231215 | 145900 | 18774962200 | 28350 | 28350 | 28450 | 28350 | 2284 |
| 265 | 20231215 | 145800 | 18710183200 | 28350 | 28400 | 28450 | 28350 | 1108 |
| 266 | 20231215 | 145700 | 18678741100 | 28450 | 28450 | 28450 | 28350 | 599 |
| 267 | 20231215 | 145600 | 18661722250 | 28450 | 28400 | 28450 | 28350 | 1092 |
| 268 | 20231215 | 145500 | 18630721650 | 28350 | 28500 | 28500 | 28350 | 3556 |
| 269 | 20231215 | 145400 | 18529757800 | 28500 | 28500 | 28500 | 28400 | 1249 |
| 270 | 20231215 | 145300 | 18494252450 | 28500 | 28500 | 28500 | 28400 | 499 |
| 271 | 20231215 | 145200 | 18480056050 | 28400 | 28500 | 28500 | 28400 | 1423 |
| 272 | 20231215 | 145100 | 18439585050 | 28500 | 28450 | 28500 | 28450 | 437 |
| 273 | 20231215 | 145000 | 18427144400 | 28450 | 28450 | 28450 | 28350 | 2016 |
| 274 | 20231215 | 144900 | 18369849850 | 28450 | 28450 | 28500 | 28400 | 1007 |
| 275 | 20231215 | 144800 | 18341219600 | 28500 | 28500 | 28500 | 28450 | 730 |
| 276 | 20231215 | 144700 | 18320442950 | 28500 | 28450 | 28500 | 28400 | 2600 |
| 277 | 20231215 | 144600 | 18246486000 | 28450 | 28500 | 28500 | 28400 | 1959 |
| 278 | 20231215 | 144500 | 18190808450 | 28500 | 28400 | 28500 | 28400 | 689 |
| 279 | 20231215 | 144400 | 18171198700 | 28450 | 28400 | 28500 | 28350 | 6455 |
| 280 | 20231215 | 144300 | 17987653350 | 28350 | 28350 | 28400 | 28350 | 1473 |
| 281 | 20231215 | 144200 | 17945878450 | 28400 | 28400 | 28400 | 28350 | 634 |
| 282 | 20231215 | 144100 | 17927893150 | 28350 | 28350 | 28400 | 28350 | 1404 |
| 283 | 20231215 | 144000 | 17888063700 | 28350 | 28400 | 28400 | 28350 | 1035 |
| 284 | 20231215 | 143900 | 17858695650 | 28350 | 28350 | 28400 | 28350 | 1184 |
| 285 | 20231215 | 143800 | 17825115050 | 28400 | 28400 | 28450 | 28350 | 1423 |
| 286 | 20231215 | 143700 | 17784718050 | 28400 | 28450 | 28450 | 28400 | 2017 |
| 287 | 20231215 | 143600 | 17727406200 | 28400 | 28450 | 28500 | 28400 | 753 |
| 288 | 20231215 | 143500 | 17705993500 | 28400 | 28450 | 28500 | 28400 | 1521 |
| 289 | 20231215 | 143400 | 17662743400 | 28400 | 28450 | 28500 | 28400 | 1424 |
| 290 | 20231215 | 143300 | 17622246350 | 28400 | 28400 | 28500 | 28400 | 509 |
| 291 | 20231215 | 143200 | 17607762350 | 28450 | 28450 | 28500 | 28400 | 1327 |
| 292 | 20231215 | 143100 | 17570015950 | 28400 | 28500 | 28500 | 28400 | 992 |
| 293 | 20231215 | 143000 | 17541804750 | 28500 | 28500 | 28550 | 28400 | 528 |
| 294 | 20231215 | 142900 | 17526765400 | 28450 | 28450 | 28500 | 28400 | 1153 |
| 295 | 20231215 | 142800 | 17493954500 | 28500 | 28500 | 28550 | 28450 | 347 |
| 296 | 20231215 | 142700 | 17484063150 | 28450 | 28500 | 28500 | 28400 | 1028 |
| 297 | 20231215 | 142600 | 17454820700 | 28500 | 28450 | 28500 | 28400 | 940 |
| 298 | 20231215 | 142500 | 17428094650 | 28450 | 28500 | 28550 | 28450 | 461 |
| 299 | 20231215 | 142400 | 17414971200 | 28500 | 28450 | 28550 | 28400 | 1241 |
| 300 | 20231215 | 142300 | 17379634100 | 28450 | 28500 | 28500 | 28450 | 425 |
| 301 | 20231215 | 142200 | 17367537200 | 28500 | 28450 | 28500 | 28350 | 1549 |
| 302 | 20231215 | 142100 | 17323532450 | 28450 | 28550 | 28550 | 28300 | 9649 |
| 303 | 20231215 | 142000 | 17050158850 | 28550 | 28500 | 28550 | 28400 | 877 |
| 304 | 20231215 | 141900 | 17025185200 | 28450 | 28500 | 28550 | 28450 | 1032 |
| 305 | 20231215 | 141800 | 16995794150 | 28500 | 28550 | 28550 | 28500 | 1072 |
| 306 | 20231215 | 141700 | 16965195700 | 28550 | 28400 | 28550 | 28350 | 5353 |
| 307 | 20231215 | 141600 | 16812925050 | 28400 | 28400 | 28450 | 28300 | 2133 |
| 308 | 20231215 | 141500 | 16752421750 | 28400 | 28400 | 28400 | 28300 | 1923 |
| 309 | 20231215 | 141400 | 16697935500 | 28400 | 28400 | 28450 | 28300 | 1195 |
| 310 | 20231215 | 141300 | 16664039450 | 28350 | 28400 | 28400 | 28300 | 4961 |
| 311 | 20231215 | 141200 | 16523298500 | 28350 | 28400 | 28400 | 28350 | 1543 |
| 312 | 20231215 | 141100 | 16479545800 | 28400 | 28350 | 28400 | 28350 | 551 |
| 313 | 20231215 | 141000 | 16463907900 | 28350 | 28400 | 28400 | 28350 | 1405 |
| 314 | 20231215 | 140900 | 16424065700 | 28400 | 28350 | 28400 | 28350 | 2459 |
| 315 | 20231215 | 140800 | 16354285400 | 28350 | 28450 | 28450 | 28350 | 1111 |
| 316 | 20231215 | 140700 | 16322751200 | 28350 | 28400 | 28450 | 28350 | 1716 |
| 317 | 20231215 | 140600 | 16274015450 | 28450 | 28450 | 28500 | 28350 | 698 |
| 318 | 20231215 | 140500 | 16254178050 | 28350 | 28500 | 28500 | 28350 | 1517 |
| 319 | 20231215 | 140400 | 16211069800 | 28450 | 28450 | 28500 | 28400 | 1296 |
| 320 | 20231215 | 140300 | 16174203950 | 28450 | 28400 | 28500 | 28350 | 3313 |
| 321 | 20231215 | 140200 | 16079976150 | 28350 | 28400 | 28400 | 28350 | 1096 |
| 322 | 20231215 | 140100 | 16048891650 | 28400 | 28400 | 28450 | 28350 | 1290 |
| 323 | 20231215 | 140000 | 16012284400 | 28400 | 28400 | 28450 | 28400 | 530 |
| 324 | 20231215 | 135900 | 15997226200 | 28400 | 28400 | 28450 | 28400 | 1111 |
| 325 | 20231215 | 135800 | 15965650350 | 28400 | 28450 | 28450 | 28350 | 1036 |
| 326 | 20231215 | 135700 | 15936223500 | 28400 | 28450 | 28450 | 28400 | 631 |
| 327 | 20231215 | 135600 | 15918299650 | 28400 | 28400 | 28450 | 28350 | 1093 |
| 328 | 20231215 | 135500 | 15887265250 | 28350 | 28400 | 28450 | 28350 | 2698 |
| 329 | 20231215 | 135400 | 15810698800 | 28450 | 28400 | 28450 | 28400 | 805 |
| 330 | 20231215 | 135300 | 15787832750 | 28400 | 28400 | 28450 | 28400 | 1004 |
| 331 | 20231215 | 135200 | 15759317550 | 28400 | 28400 | 28450 | 28400 | 1059 |
| 332 | 20231215 | 135100 | 15729239350 | 28400 | 28300 | 28450 | 28300 | 4323 |
| 333 | 20231215 | 135000 | 15606574800 | 28300 | 28350 | 28400 | 28300 | 3304 |
| 334 | 20231215 | 134900 | 15512941850 | 28400 | 28400 | 28400 | 28350 | 1068 |
| 335 | 20231215 | 134800 | 15482650100 | 28350 | 28350 | 28450 | 28350 | 2820 |
| 336 | 20231215 | 134700 | 15402622350 | 28350 | 28300 | 28350 | 28300 | 930 |
| 337 | 20231215 | 134600 | 15376259550 | 28350 | 28400 | 28400 | 28300 | 4720 |
| 338 | 20231215 | 134500 | 15242593700 | 28400 | 28450 | 28450 | 28350 | 6463 |
| 339 | 20231215 | 134400 | 15059103250 | 28400 | 28450 | 28500 | 28400 | 813 |
| 340 | 20231215 | 134300 | 15035995900 | 28500 | 28400 | 28500 | 28400 | 992 |
| 341 | 20231215 | 134200 | 15007772750 | 28450 | 28450 | 28500 | 28400 | 850 |
| 342 | 20231215 | 134100 | 14983610400 | 28450 | 28450 | 28450 | 28400 | 1141 |
| 343 | 20231215 | 134000 | 14951197550 | 28450 | 28500 | 28500 | 28400 | 975 |
| 344 | 20231215 | 133900 | 14923438100 | 28550 | 28550 | 28550 | 28400 | 799 |
| 345 | 20231215 | 133800 | 14900682600 | 28550 | 28450 | 28600 | 28400 | 1363 |
| 346 | 20231215 | 133700 | 14861896750 | 28450 | 28450 | 28500 | 28450 | 1166 |
| 347 | 20231215 | 133600 | 14828697900 | 28500 | 28550 | 28600 | 28450 | 423 |
| 348 | 20231215 | 133500 | 14816630600 | 28600 | 28450 | 28600 | 28450 | 1267 |
| 349 | 20231215 | 133400 | 14780548650 | 28500 | 28550 | 28550 | 28450 | 1005 |
| 350 | 20231215 | 133300 | 14751933950 | 28500 | 28500 | 28550 | 28450 | 821 |
| 351 | 20231215 | 133200 | 14728558050 | 28550 | 28500 | 28550 | 28450 | 456 |
| 352 | 20231215 | 133100 | 14715562750 | 28500 | 28500 | 28550 | 28450 | 2170 |
| 353 | 20231215 | 133000 | 14653726650 | 28500 | 28500 | 28600 | 28500 | 402 |
| 354 | 20231215 | 132900 | 14642258000 | 28500 | 28500 | 28600 | 28450 | 1050 |
| 355 | 20231215 | 132800 | 14612292400 | 28550 | 28600 | 28600 | 28500 | 1149 |
| 356 | 20231215 | 132700 | 14579500250 | 28600 | 28550 | 28600 | 28500 | 1085 |
| 357 | 20231215 | 132600 | 14548519650 | 28500 | 28500 | 28550 | 28500 | 66 |
| 358 | 20231215 | 132500 | 14546637500 | 28450 | 28450 | 28550 | 28450 | 2097 |
| 359 | 20231215 | 132400 | 14486872600 | 28500 | 28550 | 28550 | 28450 | 1795 |
| 360 | 20231215 | 132300 | 14435740850 | 28500 | 28500 | 28550 | 28450 | 1034 |
| 361 | 20231215 | 132200 | 14406278700 | 28500 | 28500 | 28550 | 28450 | 1462 |
| 362 | 20231215 | 132100 | 14364613950 | 28500 | 28500 | 28550 | 28450 | 1318 |
| 363 | 20231215 | 132000 | 14327053600 | 28450 | 28400 | 28500 | 28400 | 1134 |
| 364 | 20231215 | 131900 | 14294796750 | 28450 | 28450 | 28550 | 28400 | 4901 |
| 365 | 20231215 | 131800 | 14155275200 | 28450 | 28500 | 28500 | 28450 | 1472 |
| 366 | 20231215 | 131700 | 14113384450 | 28450 | 28500 | 28550 | 28450 | 2574 |
| 367 | 20231215 | 131600 | 14040124300 | 28500 | 28550 | 28550 | 28450 | 2074 |
| 368 | 20231215 | 131500 | 13981050950 | 28500 | 28550 | 28550 | 28500 | 2602 |
| 369 | 20231215 | 131400 | 13906837000 | 28600 | 28600 | 28600 | 28550 | 727 |
| 370 | 20231215 | 131300 | 13886079350 | 28600 | 28600 | 28650 | 28550 | 700 |
| 371 | 20231215 | 131200 | 13866081400 | 28600 | 28600 | 28600 | 28550 | 874 |
| 372 | 20231215 | 131100 | 13841100650 | 28550 | 28650 | 28650 | 28550 | 1027 |
| 373 | 20231215 | 131000 | 13811773700 | 28650 | 28650 | 28650 | 28550 | 887 |
| 374 | 20231215 | 130900 | 13786409050 | 28650 | 28600 | 28650 | 28550 | 615 |
| 375 | 20231215 | 130800 | 13768821950 | 28600 | 28650 | 28650 | 28550 | 801 |
| 376 | 20231215 | 130700 | 13745913200 | 28550 | 28600 | 28650 | 28550 | 1368 |
| 377 | 20231215 | 130600 | 13706795250 | 28600 | 28600 | 28650 | 28550 | 737 |
| 378 | 20231215 | 130500 | 13685711150 | 28650 | 28600 | 28650 | 28550 | 1005 |
| 379 | 20231215 | 130400 | 13656983250 | 28600 | 28650 | 28650 | 28550 | 1094 |
| 380 | 20231215 | 130300 | 13625728850 | 28650 | 28600 | 28650 | 28550 | 842 |
| 381 | 20231215 | 130200 | 13601645900 | 28650 | 28550 | 28650 | 28550 | 360 |
| 382 | 20231215 | 130100 | 13591347800 | 28550 | 28650 | 28650 | 28550 | 1626 |
| 383 | 20231215 | 130000 | 13544873100 | 28600 | 28650 | 28700 | 28550 | 350 |
| 384 | 20231215 | 125900 | 13534855250 | 28650 | 28650 | 28750 | 28450 | 13187 |
| 385 | 20231215 | 125800 | 13158766650 | 28650 | 28550 | 28700 | 28550 | 8923 |
| 386 | 20231215 | 125700 | 12903166700 | 28550 | 28600 | 28600 | 28550 | 1443 |
| 387 | 20231215 | 125600 | 12861954150 | 28600 | 28550 | 28600 | 28550 | 2388 |
| 388 | 20231215 | 125500 | 12793772900 | 28550 | 28550 | 28600 | 28550 | 731 |
| 389 | 20231215 | 125400 | 12772902450 | 28550 | 28600 | 28650 | 28550 | 3229 |
| 390 | 20231215 | 125300 | 12680542400 | 28600 | 28650 | 28650 | 28600 | 1497 |
| 391 | 20231215 | 125200 | 12637723300 | 28650 | 28650 | 28650 | 28600 | 344 |
| 392 | 20231215 | 125100 | 12627883700 | 28600 | 28650 | 28650 | 28600 | 1107 |
| 393 | 20231215 | 125000 | 12596222550 | 28600 | 28650 | 28650 | 28600 | 1034 |
| 394 | 20231215 | 124900 | 12566611950 | 28600 | 28700 | 28700 | 28600 | 983 |
| 395 | 20231215 | 124800 | 12538461050 | 28650 | 28650 | 28700 | 28650 | 941 |
| 396 | 20231215 | 124700 | 12511492550 | 28650 | 28650 | 28700 | 28600 | 787 |
| 397 | 20231215 | 124600 | 12488945450 | 28650 | 28700 | 28750 | 28600 | 567 |
| 398 | 20231215 | 124500 | 12472698600 | 28700 | 28700 | 28700 | 28650 | 720 |
| 399 | 20231215 | 124400 | 12452046900 | 28650 | 28650 | 28700 | 28650 | 1122 |
| 400 | 20231215 | 124300 | 12419897500 | 28700 | 28700 | 28700 | 28650 | 2545 |
| 401 | 20231215 | 124200 | 12346967300 | 28700 | 28800 | 28800 | 28700 | 644 |
| 402 | 20231215 | 124100 | 12328479850 | 28800 | 28750 | 28800 | 28700 | 215 |
| 403 | 20231215 | 124000 | 12322300950 | 28700 | 28750 | 28750 | 28700 | 1918 |
| 404 | 20231215 | 123900 | 12267210100 | 28750 | 28700 | 28750 | 28700 | 287 |
| 405 | 20231215 | 123800 | 12258971300 | 28700 | 28750 | 28800 | 28700 | 637 |
| 406 | 20231215 | 123700 | 12240675500 | 28700 | 28800 | 28800 | 28700 | 1752 |
| 407 | 20231215 | 123600 | 12190306550 | 28750 | 28800 | 28800 | 28750 | 615 |
| 408 | 20231215 | 123500 | 12172624950 | 28750 | 28750 | 28800 | 28750 | 271 |
| 409 | 20231215 | 123400 | 12164833150 | 28750 | 28750 | 28750 | 28700 | 1437 |
| 410 | 20231215 | 123300 | 12123572650 | 28700 | 28750 | 28750 | 28700 | 503 |
| 411 | 20231215 | 123200 | 12109136150 | 28750 | 28750 | 28750 | 28700 | 1725 |
| 412 | 20231215 | 123100 | 12059581350 | 28700 | 28700 | 28700 | 28600 | 1087 |
| 413 | 20231215 | 123000 | 12028399500 | 28700 | 28650 | 28700 | 28600 | 714 |
| 414 | 20231215 | 122900 | 12007945350 | 28650 | 28700 | 28750 | 28650 | 462 |
| 415 | 20231215 | 122800 | 11994703400 | 28700 | 28750 | 28750 | 28650 | 506 |
| 416 | 20231215 | 122700 | 11980193200 | 28750 | 28700 | 28750 | 28650 | 978 |
| 417 | 20231215 | 122600 | 11952159350 | 28650 | 28650 | 28700 | 28650 | 790 |
| 418 | 20231215 | 122500 | 11929512200 | 28650 | 28650 | 28700 | 28650 | 918 |
| 419 | 20231215 | 122400 | 11903211250 | 28650 | 28700 | 28700 | 28650 | 188 |
| 420 | 20231215 | 122300 | 11897822850 | 28650 | 28700 | 28700 | 28650 | 988 |
| 421 | 20231215 | 122200 | 11869516350 | 28650 | 28650 | 28700 | 28600 | 1287 |
| 422 | 20231215 | 122100 | 11832665650 | 28650 | 28700 | 28700 | 28650 | 312 |
| 423 | 20231215 | 122000 | 11823725100 | 28700 | 28650 | 28700 | 28600 | 1627 |
| 424 | 20231215 | 121900 | 11777101650 | 28650 | 28700 | 28700 | 28600 | 2027 |
| 425 | 20231215 | 121800 | 11719035950 | 28700 | 28700 | 28700 | 28650 | 166 |
| 426 | 20231215 | 121700 | 11714278850 | 28650 | 28700 | 28700 | 28600 | 2208 |
| 427 | 20231215 | 121600 | 11651040050 | 28650 | 28650 | 28650 | 28650 | 830 |
| 428 | 20231215 | 121500 | 11627260550 | 28650 | 28700 | 28750 | 28650 | 2922 |
| 429 | 20231215 | 121400 | 11543498500 | 28750 | 28700 | 28750 | 28650 | 736 |
| 430 | 20231215 | 121300 | 11522384150 | 28700 | 28750 | 28750 | 28650 | 827 |
| 431 | 20231215 | 121200 | 11498648150 | 28700 | 28750 | 28800 | 28700 | 1258 |
| 432 | 20231215 | 121100 | 11462516650 | 28700 | 28700 | 28750 | 28700 | 477 |
| 433 | 20231215 | 121000 | 11448820650 | 28700 | 28750 | 28800 | 28700 | 746 |
| 434 | 20231215 | 120900 | 11427396750 | 28750 | 28750 | 28800 | 28700 | 629 |
| 435 | 20231215 | 120800 | 11409332350 | 28750 | 28800 | 28800 | 28700 | 868 |
| 436 | 20231215 | 120700 | 11384374150 | 28750 | 28800 | 28800 | 28750 | 1492 |
| 437 | 20231215 | 120600 | 11341478550 | 28800 | 28800 | 28800 | 28750 | 651 |
| 438 | 20231215 | 120500 | 11322730450 | 28850 | 28850 | 28850 | 28750 | 283 |
| 439 | 20231215 | 120400 | 11314574800 | 28800 | 28850 | 28850 | 28800 | 963 |
| 440 | 20231215 | 120300 | 11286829150 | 28800 | 28750 | 28800 | 28700 | 1680 |
| 441 | 20231215 | 120200 | 11238535250 | 28750 | 28800 | 28800 | 28700 | 1088 |
| 442 | 20231215 | 120100 | 11207245200 | 28800 | 28750 | 28850 | 28750 | 460 |
| 443 | 20231215 | 120000 | 11194015250 | 28750 | 28800 | 28850 | 28750 | 1652 |
| 444 | 20231215 | 115900 | 11146462950 | 28800 | 28750 | 28800 | 28700 | 481 |
| 445 | 20231215 | 115800 | 11132635500 | 28750 | 28750 | 28800 | 28700 | 749 |
| 446 | 20231215 | 115700 | 11111100400 | 28750 | 28700 | 28800 | 28700 | 1114 |
| 447 | 20231215 | 115600 | 11079089400 | 28700 | 28750 | 28750 | 28650 | 737 |
| 448 | 20231215 | 115500 | 11057938200 | 28700 | 28700 | 28750 | 28650 | 1137 |
| 449 | 20231215 | 115400 | 11025309950 | 28700 | 28700 | 28750 | 28650 | 329 |
| 450 | 20231215 | 115300 | 11015869000 | 28700 | 28750 | 28750 | 28700 | 969 |
| 451 | 20231215 | 115200 | 10988056300 | 28700 | 28750 | 28750 | 28700 | 815 |
| 452 | 20231215 | 115100 | 10964647500 | 28750 | 28650 | 28750 | 28650 | 741 |
| 453 | 20231215 | 115000 | 10943396250 | 28650 | 28650 | 28650 | 28600 | 669 |
| 454 | 20231215 | 114900 | 10924238800 | 28650 | 28650 | 28700 | 28600 | 1992 |
| 455 | 20231215 | 114800 | 10867169200 | 28650 | 28600 | 28650 | 28600 | 966 |
| 456 | 20231215 | 114700 | 10839512950 | 28600 | 28650 | 28650 | 28600 | 356 |
| 457 | 20231215 | 114600 | 10829329600 | 28600 | 28650 | 28700 | 28600 | 1815 |
| 458 | 20231215 | 114500 | 10777375650 | 28650 | 28700 | 28700 | 28650 | 830 |
| 459 | 20231215 | 114400 | 10753590800 | 28650 | 28650 | 28700 | 28600 | 674 |
| 460 | 20231215 | 114300 | 10734286750 | 28650 | 28650 | 28700 | 28650 | 1664 |
| 461 | 20231215 | 114200 | 10686605350 | 28650 | 28650 | 28700 | 28600 | 684 |
| 462 | 20231215 | 114100 | 10667025300 | 28650 | 28650 | 28700 | 28600 | 1171 |
| 463 | 20231215 | 114000 | 10633488750 | 28650 | 28650 | 28700 | 28650 | 1219 |
| 464 | 20231215 | 113900 | 10598563300 | 28650 | 28700 | 28700 | 28650 | 830 |
| 465 | 20231215 | 113800 | 10574782150 | 28650 | 28700 | 28750 | 28650 | 586 |
| 466 | 20231215 | 113700 | 10557973700 | 28650 | 28700 | 28700 | 28650 | 856 |
| 467 | 20231215 | 113600 | 10533439300 | 28650 | 28750 | 28750 | 28650 | 1050 |
| 468 | 20231215 | 113500 | 10503309600 | 28700 | 28700 | 28750 | 28700 | 695 |
| 469 | 20231215 | 113400 | 10483361500 | 28700 | 28750 | 28750 | 28650 | 1032 |
| 470 | 20231215 | 113300 | 10453733700 | 28700 | 28700 | 28750 | 28650 | 2049 |
| 471 | 20231215 | 113200 | 10394899300 | 28700 | 28650 | 28700 | 28650 | 918 |
| 472 | 20231215 | 113100 | 10368594250 | 28650 | 28700 | 28750 | 28650 | 2166 |
| 473 | 20231215 | 113000 | 10306454450 | 28750 | 28700 | 28800 | 28700 | 1477 |
| 474 | 20231215 | 112900 | 10264061100 | 28700 | 28750 | 28750 | 28700 | 1241 |
| 475 | 20231215 | 112800 | 10228425650 | 28750 | 28750 | 28800 | 28700 | 401 |
| 476 | 20231215 | 112700 | 10216900050 | 28700 | 28750 | 28800 | 28700 | 810 |
| 477 | 20231215 | 112600 | 10193613350 | 28750 | 28750 | 28800 | 28750 | 1151 |
| 478 | 20231215 | 112500 | 10160519900 | 28750 | 28700 | 28850 | 28700 | 1040 |
| 479 | 20231215 | 112400 | 10130620900 | 28700 | 28750 | 28800 | 28700 | 1172 |
| 480 | 20231215 | 112300 | 10096908950 | 28750 | 28800 | 28800 | 28700 | 1159 |
| 481 | 20231215 | 112200 | 10063588350 | 28750 | 28750 | 28800 | 28750 | 382 |
| 482 | 20231215 | 112100 | 10052602350 | 28750 | 28750 | 28800 | 28750 | 894 |
| 483 | 20231215 | 112000 | 10026898550 | 28750 | 28800 | 28850 | 28750 | 916 |
| 484 | 20231215 | 111900 | 10000522250 | 28850 | 28850 | 28850 | 28750 | 721 |
| 485 | 20231215 | 111800 | 9979757050 | 28800 | 28800 | 28850 | 28800 | 985 |
| 486 | 20231215 | 111700 | 9951388550 | 28800 | 28800 | 28850 | 28750 | 749 |
| 487 | 20231215 | 111600 | 9929811000 | 28800 | 28800 | 28850 | 28750 | 1290 |
| 488 | 20231215 | 111500 | 9892656350 | 28750 | 28700 | 28800 | 28700 | 1031 |
| 489 | 20231215 | 111400 | 9863033200 | 28750 | 28750 | 28800 | 28700 | 530 |
| 490 | 20231215 | 111300 | 9847798100 | 28800 | 28700 | 28800 | 28650 | 998 |
| 491 | 20231215 | 111200 | 9819152800 | 28700 | 28850 | 28850 | 28650 | 385 |
| 492 | 20231215 | 111100 | 9808085250 | 28850 | 28650 | 28900 | 28600 | 2318 |
| 493 | 20231215 | 111000 | 9741420550 | 28650 | 28700 | 28700 | 28600 | 1061 |
| 494 | 20231215 | 110900 | 9711009550 | 28700 | 28700 | 28750 | 28600 | 939 |
| 495 | 20231215 | 110800 | 9684080650 | 28650 | 28700 | 28700 | 28650 | 1113 |
| 496 | 20231215 | 110700 | 9652169750 | 28650 | 28700 | 28750 | 28650 | 1096 |
| 497 | 20231215 | 110600 | 9620703200 | 28700 | 28700 | 28700 | 28600 | 1098 |
| 498 | 20231215 | 110500 | 9589270150 | 28700 | 28650 | 28700 | 28600 | 1752 |
| 499 | 20231215 | 110400 | 9539111350 | 28650 | 28650 | 28650 | 28600 | 636 |
| 500 | 20231215 | 110300 | 9520919900 | 28600 | 28550 | 28650 | 28550 | 1073 |
| 501 | 20231215 | 110200 | 9490270500 | 28500 | 28550 | 28550 | 28500 | 1495 |
| 502 | 20231215 | 110100 | 9447652400 | 28500 | 28500 | 28550 | 28500 | 1523 |
| 503 | 20231215 | 110000 | 9404235350 | 28500 | 28500 | 28550 | 28500 | 3173 |
| 504 | 20231215 | 105900 | 9313799200 | 28500 | 28500 | 28550 | 28500 | 3729 |
| 505 | 20231215 | 105800 | 9207508050 | 28500 | 28500 | 28550 | 28500 | 1728 |
| 506 | 20231215 | 105700 | 9158229300 | 28500 | 28550 | 28600 | 28500 | 4620 |
| 507 | 20231215 | 105600 | 9026402150 | 28550 | 28650 | 28650 | 28550 | 3564 |
| 508 | 20231215 | 105500 | 8924563100 | 28600 | 28600 | 28650 | 28600 | 651 |
| 509 | 20231215 | 105400 | 8905925250 | 28600 | 28600 | 28600 | 28550 | 1904 |
| 510 | 20231215 | 105300 | 8851483600 | 28600 | 28650 | 28650 | 28600 | 1298 |
| 511 | 20231215 | 105200 | 8814356250 | 28650 | 28550 | 28650 | 28550 | 1048 |
| 512 | 20231215 | 105100 | 8784397600 | 28550 | 28600 | 28600 | 28550 | 1193 |
| 513 | 20231215 | 105000 | 8750327100 | 28600 | 28650 | 28700 | 28600 | 7168 |
| 514 | 20231215 | 104900 | 8545287650 | 28600 | 28700 | 28700 | 28600 | 3545 |
| 515 | 20231215 | 104800 | 8443785000 | 28650 | 28650 | 28700 | 28600 | 532 |
| 516 | 20231215 | 104700 | 8428552500 | 28650 | 28700 | 28700 | 28650 | 2853 |
| 517 | 20231215 | 104600 | 8346809750 | 28650 | 28750 | 28750 | 28650 | 4806 |
| 518 | 20231215 | 104500 | 8208902800 | 28700 | 28750 | 28800 | 28700 | 7295 |
| 519 | 20231215 | 104400 | 7999486850 | 28700 | 28700 | 28750 | 28700 | 1297 |
| 520 | 20231215 | 104300 | 7962262050 | 28700 | 28750 | 28750 | 28700 | 662 |
| 521 | 20231215 | 104200 | 7943243000 | 28700 | 28750 | 28750 | 28700 | 1938 |
| 522 | 20231215 | 104100 | 7887615400 | 28700 | 28750 | 28750 | 28700 | 1602 |
| 523 | 20231215 | 104000 | 7841569650 | 28750 | 28750 | 28750 | 28700 | 1360 |
| 524 | 20231215 | 103900 | 7802520950 | 28700 | 28700 | 28750 | 28700 | 1860 |
| 525 | 20231215 | 103800 | 7749134800 | 28700 | 28750 | 28750 | 28700 | 821 |
| 526 | 20231215 | 103700 | 7725558000 | 28750 | 28750 | 28750 | 28700 | 1540 |
| 527 | 20231215 | 103600 | 7681337700 | 28700 | 28750 | 28800 | 28700 | 3204 |
| 528 | 20231215 | 103500 | 7589343100 | 28750 | 28750 | 28800 | 28700 | 1054 |
| 529 | 20231215 | 103400 | 7559049600 | 28750 | 28800 | 28800 | 28750 | 883 |
| 530 | 20231215 | 103300 | 7533658600 | 28750 | 28800 | 28800 | 28750 | 727 |
| 531 | 20231215 | 103200 | 7512755500 | 28750 | 28800 | 28800 | 28750 | 1788 |
| 532 | 20231215 | 103100 | 7461340050 | 28750 | 28800 | 28800 | 28750 | 228 |
| 533 | 20231215 | 103000 | 7454780000 | 28750 | 28750 | 28800 | 28700 | 1558 |
| 534 | 20231215 | 102900 | 7409995000 | 28700 | 28750 | 28750 | 28700 | 1786 |
| 535 | 20231215 | 102800 | 7358677700 | 28700 | 28750 | 28750 | 28700 | 1382 |
| 536 | 20231215 | 102700 | 7318963350 | 28750 | 28750 | 28750 | 28700 | 3398 |
| 537 | 20231215 | 102600 | 7221419800 | 28750 | 28750 | 28750 | 28700 | 1949 |
| 538 | 20231215 | 102500 | 7165422350 | 28750 | 28750 | 28800 | 28700 | 2961 |
| 539 | 20231215 | 102400 | 7080381850 | 28750 | 28800 | 28800 | 28750 | 3075 |
| 540 | 20231215 | 102300 | 6991928450 | 28750 | 28800 | 28850 | 28750 | 1705 |
| 541 | 20231215 | 102200 | 6942881400 | 28800 | 28800 | 28850 | 28750 | 2813 |
| 542 | 20231215 | 102100 | 6861946700 | 28750 | 28850 | 28850 | 28750 | 5561 |
| 543 | 20231215 | 102000 | 6701681850 | 28850 | 28900 | 28950 | 28850 | 596 |
| 544 | 20231215 | 101900 | 6684461200 | 28900 | 28950 | 28950 | 28850 | 3327 |
| 545 | 20231215 | 101800 | 6588329750 | 28950 | 28950 | 29000 | 28900 | 1448 |
| 546 | 20231215 | 101700 | 6546417600 | 28950 | 28950 | 29000 | 28900 | 1693 |
| 547 | 20231215 | 101600 | 6497379650 | 28900 | 28850 | 28950 | 28750 | 1171 |
| 548 | 20231215 | 101500 | 6463550550 | 28800 | 28750 | 28850 | 28700 | 2850 |
| 549 | 20231215 | 101400 | 6381676500 | 28750 | 28800 | 28850 | 28750 | 3670 |
| 550 | 20231215 | 101300 | 6276082750 | 28800 | 28800 | 28900 | 28800 | 1567 |
| 551 | 20231215 | 101200 | 6230921900 | 28800 | 28800 | 28850 | 28750 | 1507 |
| 552 | 20231215 | 101100 | 6187539050 | 28750 | 28850 | 28850 | 28750 | 4049 |
| 553 | 20231215 | 101000 | 6071036250 | 28850 | 28900 | 28900 | 28800 | 505 |
| 554 | 20231215 | 100900 | 6056470600 | 28850 | 28950 | 28950 | 28750 | 21465 |
| 555 | 20231215 | 100800 | 5438059850 | 28900 | 29000 | 29000 | 28900 | 997 |
| 556 | 20231215 | 100700 | 5409222300 | 29050 | 28900 | 29050 | 28900 | 611 |
| 557 | 20231215 | 100600 | 5391506700 | 28900 | 29000 | 29000 | 28900 | 1495 |
| 558 | 20231215 | 100500 | 5348290200 | 28900 | 28950 | 29000 | 28900 | 1589 |
| 559 | 20231215 | 100400 | 5302288250 | 28950 | 28950 | 29000 | 28950 | 1024 |
| 560 | 20231215 | 100300 | 5272633300 | 28900 | 28900 | 28950 | 28900 | 1632 |
| 561 | 20231215 | 100200 | 5225433550 | 28900 | 28900 | 28950 | 28850 | 4265 |
| 562 | 20231215 | 100100 | 5102197150 | 28900 | 28900 | 28950 | 28850 | 3660 |
| 563 | 20231215 | 100000 | 4996483750 | 28900 | 29000 | 29000 | 28850 | 6571 |
| 564 | 20231215 | 095900 | 4806375400 | 28950 | 29100 | 29100 | 28950 | 13137 |
| 565 | 20231215 | 095800 | 4425224250 | 29100 | 29100 | 29150 | 29050 | 1574 |
| 566 | 20231215 | 095700 | 4379426050 | 29100 | 29100 | 29100 | 29050 | 2015 |
| 567 | 20231215 | 095600 | 4320807800 | 29100 | 29150 | 29150 | 29050 | 5720 |
| 568 | 20231215 | 095500 | 4154316050 | 29150 | 29250 | 29250 | 29150 | 9276 |
| 569 | 20231215 | 095400 | 3883598700 | 29250 | 29250 | 29250 | 29200 | 1631 |
| 570 | 20231215 | 095300 | 3835942200 | 29250 | 29250 | 29300 | 29250 | 483 |
| 571 | 20231215 | 095200 | 3821813950 | 29250 | 29250 | 29300 | 29200 | 364 |
| 572 | 20231215 | 095100 | 3811167450 | 29250 | 29250 | 29300 | 29200 | 2526 |
| 573 | 20231215 | 095000 | 3737295350 | 29250 | 29250 | 29300 | 29250 | 3787 |
| 574 | 20231215 | 094900 | 3626519400 | 29250 | 29300 | 29300 | 29250 | 394 |
| 575 | 20231215 | 094800 | 3614985800 | 29250 | 29300 | 29350 | 29250 | 1498 |
| 576 | 20231215 | 094700 | 3571114500 | 29300 | 29300 | 29350 | 29300 | 775 |
| 577 | 20231215 | 094600 | 3548406950 | 29300 | 29300 | 29300 | 29250 | 2773 |
| 578 | 20231215 | 094500 | 3467179900 | 29350 | 29350 | 29350 | 29300 | 3174 |
| 579 | 20231215 | 094400 | 3374181300 | 29300 | 29350 | 29350 | 29300 | 783 |
| 580 | 20231215 | 094300 | 3351205000 | 29350 | 29350 | 29350 | 29300 | 912 |
| 581 | 20231215 | 094200 | 3324443550 | 29400 | 29350 | 29450 | 29300 | 1437 |
| 582 | 20231215 | 094100 | 3282281000 | 29300 | 29400 | 29400 | 29300 | 1949 |
| 583 | 20231215 | 094000 | 3225124150 | 29450 | 29400 | 29450 | 29400 | 179 |
| 584 | 20231215 | 093900 | 3219861500 | 29400 | 29500 | 29500 | 29400 | 94 |
| 585 | 20231215 | 093800 | 3217097550 | 29500 | 29400 | 29500 | 29300 | 4062 |
| 586 | 20231215 | 093700 | 3097928150 | 29400 | 29450 | 29450 | 29400 | 3213 |
| 587 | 20231215 | 093600 | 3003376050 | 29450 | 29500 | 29500 | 29450 | 1447 |
| 588 | 20231215 | 093500 | 2960719800 | 29500 | 29550 | 29600 | 29500 | 1347 |
| 589 | 20231215 | 093400 | 2920932050 | 29550 | 29400 | 29550 | 29400 | 2619 |
| 590 | 20231215 | 093300 | 2843743950 | 29400 | 29350 | 29450 | 29300 | 1546 |
| 591 | 20231215 | 093200 | 2798299850 | 29350 | 29350 | 29350 | 29300 | 671 |
| 592 | 20231215 | 093100 | 2778611700 | 29350 | 29350 | 29400 | 29300 | 631 |
| 593 | 20231215 | 093000 | 2760086400 | 29300 | 29300 | 29350 | 29250 | 573 |
| 594 | 20231215 | 092900 | 2743297500 | 29300 | 29400 | 29400 | 29200 | 6799 |
| 595 | 20231215 | 092800 | 2544128150 | 29400 | 29400 | 29450 | 29350 | 2234 |
| 596 | 20231215 | 092700 | 2478421500 | 29350 | 29300 | 29350 | 29300 | 432 |
| 597 | 20231215 | 092600 | 2465743300 | 29300 | 29350 | 29350 | 29300 | 392 |
| 598 | 20231215 | 092500 | 2454253000 | 29350 | 29350 | 29350 | 29250 | 4628 |
| 599 | 20231215 | 092400 | 2318576900 | 29350 | 29350 | 29400 | 29300 | 1230 |
| 600 | 20231215 | 092300 | 2282478200 | 29300 | 29350 | 29400 | 29300 | 1721 |
| 601 | 20231215 | 092200 | 2231983450 | 29350 | 29400 | 29450 | 29350 | 1770 |
| 602 | 20231215 | 092100 | 2179959750 | 29400 | 29450 | 29450 | 29400 | 460 |
| 603 | 20231215 | 092000 | 2166435700 | 29400 | 29450 | 29450 | 29350 | 1765 |
| 604 | 20231215 | 091900 | 2114515950 | 29350 | 29400 | 29450 | 29350 | 1159 |
| 605 | 20231215 | 091800 | 2080438950 | 29400 | 29400 | 29450 | 29350 | 748 |
| 606 | 20231215 | 091700 | 2058440650 | 29400 | 29450 | 29500 | 29400 | 2269 |
| 607 | 20231215 | 091600 | 1991668600 | 29400 | 29450 | 29500 | 29350 | 1009 |
| 608 | 20231215 | 091500 | 1961968650 | 29350 | 29200 | 29500 | 29150 | 4984 |
| 609 | 20231215 | 091400 | 1816243550 | 29150 | 29300 | 29300 | 29150 | 10929 |
| 610 | 20231215 | 091300 | 1496932300 | 29250 | 29400 | 29450 | 29250 | 3798 |
| 611 | 20231215 | 091200 | 1385588100 | 29400 | 29250 | 29400 | 29250 | 3465 |
| 612 | 20231215 | 091100 | 1284137900 | 29350 | 29400 | 29450 | 29200 | 4986 |
| 613 | 20231215 | 091000 | 1138002250 | 29400 | 29700 | 29700 | 29400 | 11488 |
| 614 | 20231215 | 090900 | 798754100 | 29700 | 29650 | 29750 | 29650 | 1371 |
| 615 | 20231215 | 090800 | 758063650 | 29650 | 29750 | 29750 | 29650 | 4416 |
| 616 | 20231215 | 090700 | 626918050 | 29750 | 29700 | 29800 | 29650 | 927 |
| 617 | 20231215 | 090600 | 599361700 | 29750 | 29850 | 29900 | 29700 | 4688 |
| 618 | 20231215 | 090500 | 459793200 | 29850 | 29900 | 29900 | 29800 | 994 |
| 619 | 20231215 | 090400 | 430138450 | 29850 | 30100 | 30100 | 29850 | 3372 |
| 620 | 20231215 | 090300 | 329034500 | 30100 | 30150 | 30150 | 30100 | 3101 |
| 621 | 20231215 | 090200 | 235661900 | 30150 | 30250 | 30450 | 30150 | 3470 |
| 622 | 20231215 | 090100 | 130881400 | 30250 | 30250 | 30450 | 30250 | 2363 |
| 623 | 20231215 | 090000 | 59161900 | 30250 | 30200 | 30250 | 30200 | 1959 |