34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 3 | 20231213 | 192700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20231213 | 192600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20231213 | 192500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20231213 | 192400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20231213 | 192300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20231213 | 192200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20231213 | 192100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20231213 | 192000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20231213 | 191900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20231213 | 191800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20231213 | 191700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20231213 | 191600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20231213 | 191500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20231213 | 191400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20231213 | 191300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20231213 | 191200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20231213 | 191100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20231213 | 191000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20231213 | 190900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20231213 | 190800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20231213 | 190700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20231213 | 190600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20231213 | 190500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20231213 | 190400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20231213 | 190300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20231213 | 190200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20231213 | 190100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20231213 | 190000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20231213 | 185900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20231213 | 185800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 33 | 20231213 | 185700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20231213 | 185600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20231213 | 185500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20231213 | 185400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20231213 | 185300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20231213 | 185200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20231213 | 185100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20231213 | 185000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20231213 | 184900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20231213 | 184800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20231213 | 184700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20231213 | 184600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20231213 | 184500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20231213 | 184400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20231213 | 184300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20231213 | 184200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20231213 | 184100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20231213 | 184000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20231213 | 183900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20231213 | 183800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20231213 | 183700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20231213 | 183600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20231213 | 183500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20231213 | 183400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20231213 | 183300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20231213 | 183200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20231213 | 183100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20231213 | 183000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20231213 | 182900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20231213 | 182800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 63 | 20231213 | 182700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20231213 | 182600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20231213 | 182500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20231213 | 182400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20231213 | 182300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20231213 | 182200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20231213 | 182100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20231213 | 182000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20231213 | 181900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20231213 | 181800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20231213 | 181700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20231213 | 181600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20231213 | 181500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20231213 | 181400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20231213 | 181300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20231213 | 181200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20231213 | 181100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20231213 | 181000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20231213 | 180900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20231213 | 180800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20231213 | 180700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20231213 | 180600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20231213 | 180500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20231213 | 180400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20231213 | 180300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20231213 | 180200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20231213 | 180100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20231213 | 180000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20231213 | 175900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20231213 | 175800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 93 | 20231213 | 175700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20231213 | 175600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20231213 | 175500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20231213 | 175400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20231213 | 175300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20231213 | 175200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20231213 | 175100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20231213 | 175000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20231213 | 174900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20231213 | 174800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20231213 | 174700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20231213 | 174600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20231213 | 174500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20231213 | 174400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20231213 | 174300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20231213 | 174200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20231213 | 174100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20231213 | 174000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20231213 | 173900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20231213 | 173800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20231213 | 173700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20231213 | 173600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20231213 | 173500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20231213 | 173400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20231213 | 173300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20231213 | 173200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20231213 | 173100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20231213 | 173000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20231213 | 172900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20231213 | 172800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 123 | 20231213 | 172700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20231213 | 172600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20231213 | 172500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20231213 | 172400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20231213 | 172300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231213 | 172200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231213 | 172100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231213 | 172000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231213 | 171900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231213 | 171800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231213 | 171700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231213 | 171600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231213 | 171500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231213 | 171400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231213 | 171300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20231213 | 171200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20231213 | 171100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20231213 | 171000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20231213 | 170900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20231213 | 170800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20231213 | 170700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20231213 | 170600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20231213 | 170500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20231213 | 170400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20231213 | 170300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20231213 | 170200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20231213 | 170100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20231213 | 170000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20231213 | 165900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20231213 | 165800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 153 | 20231213 | 165700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20231213 | 165600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20231213 | 165500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20231213 | 165400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20231213 | 165300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20231213 | 165200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20231213 | 165100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20231213 | 165000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20231213 | 164900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20231213 | 164800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20231213 | 164700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20231213 | 164600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20231213 | 164500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20231213 | 164400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20231213 | 164300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20231213 | 164200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20231213 | 164100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20231213 | 164000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20231213 | 163900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20231213 | 163800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20231213 | 163700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20231213 | 163600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20231213 | 163500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20231213 | 163400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20231213 | 163300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20231213 | 163200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20231213 | 163100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20231213 | 163000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20231213 | 162900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20231213 | 162800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 183 | 20231213 | 162700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20231213 | 162600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20231213 | 162500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20231213 | 162400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20231213 | 162300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20231213 | 162200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20231213 | 162100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20231213 | 162000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20231213 | 161900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20231213 | 161800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20231213 | 161700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20231213 | 161600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20231213 | 161500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20231213 | 161400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20231213 | 161300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20231213 | 161200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20231213 | 161100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20231213 | 161000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20231213 | 160900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20231213 | 160800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20231213 | 160700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20231213 | 160600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20231213 | 160500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20231213 | 160400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20231213 | 160300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20231213 | 160200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20231213 | 160100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20231213 | 160000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20231213 | 155900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20231213 | 155800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 213 | 20231213 | 155700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20231213 | 155600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20231213 | 155500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20231213 | 155400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20231213 | 155300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20231213 | 155200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20231213 | 155100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20231213 | 155000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20231213 | 154900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20231213 | 154800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20231213 | 154700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20231213 | 154600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20231213 | 154500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20231213 | 154400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20231213 | 154300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20231213 | 154200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20231213 | 154100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20231213 | 154000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20231213 | 153900 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20231213 | 153800 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20231213 | 153700 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20231213 | 153600 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20231213 | 153500 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20231213 | 153400 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20231213 | 153300 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20231213 | 153200 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20231213 | 153100 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20231213 | 153000 | 61138556700 | 24450 | 24450 | 24450 | 24450 | 30763 |
| 241 | 20231213 | 152900 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20231213 | 152800 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 243 | 20231213 | 152700 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20231213 | 152600 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20231213 | 152500 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20231213 | 152400 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20231213 | 152300 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20231213 | 152200 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20231213 | 152100 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20231213 | 152000 | 60386401350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20231213 | 151900 | 60386401350 | 24500 | 24450 | 24500 | 24400 | 4853 |
| 252 | 20231213 | 151800 | 60267761800 | 24400 | 24400 | 24450 | 24400 | 4193 |
| 253 | 20231213 | 151700 | 60165333350 | 24450 | 24350 | 24450 | 24350 | 5561 |
| 254 | 20231213 | 151600 | 60029652800 | 24350 | 24350 | 24400 | 24350 | 6023 |
| 255 | 20231213 | 151500 | 59882986500 | 24400 | 24350 | 24400 | 24350 | 4018 |
| 256 | 20231213 | 151400 | 59785144200 | 24350 | 24350 | 24400 | 24350 | 5645 |
| 257 | 20231213 | 151300 | 59647588900 | 24400 | 24400 | 24450 | 24350 | 2413 |
| 258 | 20231213 | 151200 | 59588715300 | 24400 | 24450 | 24450 | 24350 | 2311 |
| 259 | 20231213 | 151100 | 59532325400 | 24400 | 24400 | 24450 | 24400 | 2116 |
| 260 | 20231213 | 151000 | 59480667700 | 24450 | 24400 | 24450 | 24350 | 4874 |
| 261 | 20231213 | 150900 | 59361875550 | 24400 | 24450 | 24450 | 24350 | 1447 |
| 262 | 20231213 | 150800 | 59326570550 | 24450 | 24400 | 24500 | 24350 | 2276 |
| 263 | 20231213 | 150700 | 59270991000 | 24450 | 24450 | 24450 | 24400 | 4073 |
| 264 | 20231213 | 150600 | 59171550800 | 24450 | 24450 | 24500 | 24400 | 2748 |
| 265 | 20231213 | 150500 | 59104367750 | 24500 | 24500 | 24500 | 24450 | 1567 |
| 266 | 20231213 | 150400 | 59066030650 | 24500 | 24500 | 24500 | 24450 | 1845 |
| 267 | 20231213 | 150300 | 59020841550 | 24550 | 24450 | 24550 | 24400 | 10929 |
| 268 | 20231213 | 150200 | 58753785850 | 24400 | 24450 | 24500 | 24400 | 3848 |
| 269 | 20231213 | 150100 | 58659689050 | 24500 | 24500 | 24500 | 24450 | 2789 |
| 270 | 20231213 | 150000 | 58591383250 | 24450 | 24500 | 24500 | 24450 | 1096 |
| 271 | 20231213 | 145900 | 58564566800 | 24500 | 24500 | 24500 | 24450 | 1102 |
| 272 | 20231213 | 145800 | 58537613950 | 24500 | 24450 | 24500 | 24400 | 3262 |
| 273 | 20231213 | 145700 | 58457866500 | 24450 | 24400 | 24450 | 24350 | 1912 |
| 274 | 20231213 | 145600 | 58411215600 | 24400 | 24400 | 24400 | 24350 | 761 |
| 275 | 20231213 | 145500 | 58392665550 | 24400 | 24350 | 24450 | 24350 | 2136 |
| 276 | 20231213 | 145400 | 58340598350 | 24400 | 24550 | 24550 | 24400 | 2571 |
| 277 | 20231213 | 145300 | 58277724750 | 24550 | 24500 | 24600 | 24500 | 3961 |
| 278 | 20231213 | 145200 | 58180437650 | 24500 | 24450 | 24550 | 24400 | 5669 |
| 279 | 20231213 | 145100 | 58041751950 | 24400 | 24300 | 24400 | 24300 | 1738 |
| 280 | 20231213 | 145000 | 57999357800 | 24300 | 24250 | 24300 | 24250 | 3144 |
| 281 | 20231213 | 144900 | 57923045550 | 24250 | 24250 | 24250 | 24200 | 3622 |
| 282 | 20231213 | 144800 | 57835215550 | 24250 | 24200 | 24250 | 24150 | 1852 |
| 283 | 20231213 | 144700 | 57790368850 | 24200 | 24150 | 24200 | 24150 | 3269 |
| 284 | 20231213 | 144600 | 57711372400 | 24100 | 24100 | 24150 | 24050 | 2401 |
| 285 | 20231213 | 144500 | 57653425350 | 24100 | 24050 | 24150 | 23950 | 2692 |
| 286 | 20231213 | 144400 | 57588721300 | 24000 | 24050 | 24050 | 23950 | 19195 |
| 287 | 20231213 | 144300 | 57128001850 | 24000 | 24250 | 24300 | 24000 | 16638 |
| 288 | 20231213 | 144200 | 56726687100 | 24250 | 24350 | 24400 | 24200 | 7875 |
| 289 | 20231213 | 144100 | 56535790350 | 24400 | 24250 | 24400 | 24250 | 552 |
| 290 | 20231213 | 144000 | 56522372100 | 24300 | 24200 | 24300 | 24200 | 1226 |
| 291 | 20231213 | 143900 | 56492640050 | 24200 | 24300 | 24300 | 24200 | 2922 |
| 292 | 20231213 | 143800 | 56421812250 | 24300 | 24450 | 24450 | 24300 | 5381 |
| 293 | 20231213 | 143700 | 56290947800 | 24450 | 24500 | 24500 | 24350 | 2593 |
| 294 | 20231213 | 143600 | 56227712050 | 24450 | 24500 | 24500 | 24450 | 1482 |
| 295 | 20231213 | 143500 | 56191436600 | 24500 | 24550 | 24550 | 24500 | 1029 |
| 296 | 20231213 | 143400 | 56166200500 | 24500 | 24550 | 24550 | 24500 | 1606 |
| 297 | 20231213 | 143300 | 56126835100 | 24550 | 24550 | 24600 | 24500 | 2308 |
| 298 | 20231213 | 143200 | 56070147800 | 24550 | 24500 | 24550 | 24500 | 2191 |
| 299 | 20231213 | 143100 | 56016374000 | 24500 | 24350 | 24500 | 24300 | 4448 |
| 300 | 20231213 | 143000 | 55907625750 | 24400 | 24250 | 24400 | 24250 | 3235 |
| 301 | 20231213 | 142900 | 55828985800 | 24300 | 24300 | 24350 | 24250 | 2106 |
| 302 | 20231213 | 142800 | 55777832500 | 24250 | 24350 | 24350 | 24250 | 4980 |
| 303 | 20231213 | 142700 | 55656773400 | 24400 | 24350 | 24400 | 24300 | 2058 |
| 304 | 20231213 | 142600 | 55606665400 | 24350 | 24350 | 24350 | 24300 | 1780 |
| 305 | 20231213 | 142500 | 55563326900 | 24350 | 24350 | 24400 | 24300 | 1928 |
| 306 | 20231213 | 142400 | 55516399300 | 24300 | 24350 | 24400 | 24300 | 2012 |
| 307 | 20231213 | 142300 | 55467392350 | 24350 | 24450 | 24500 | 24350 | 3673 |
| 308 | 20231213 | 142200 | 55377703000 | 24450 | 24500 | 24550 | 24400 | 3287 |
| 309 | 20231213 | 142100 | 55297269750 | 24500 | 24550 | 24550 | 24500 | 2384 |
| 310 | 20231213 | 142000 | 55238829500 | 24500 | 24600 | 24600 | 24500 | 3917 |
| 311 | 20231213 | 141900 | 55142746500 | 24600 | 24600 | 24650 | 24550 | 10024 |
| 312 | 20231213 | 141800 | 54896304000 | 24550 | 24550 | 24600 | 24500 | 5247 |
| 313 | 20231213 | 141700 | 54767504900 | 24550 | 24450 | 24550 | 24450 | 3486 |
| 314 | 20231213 | 141600 | 54682064600 | 24450 | 24450 | 24500 | 24400 | 2974 |
| 315 | 20231213 | 141500 | 54609353500 | 24450 | 24450 | 24500 | 24250 | 4844 |
| 316 | 20231213 | 141400 | 54491363100 | 24450 | 24600 | 24650 | 24400 | 7395 |
| 317 | 20231213 | 141300 | 54310224100 | 24650 | 24350 | 24650 | 24350 | 15021 |
| 318 | 20231213 | 141200 | 53942605200 | 24350 | 24350 | 24350 | 24250 | 2341 |
| 319 | 20231213 | 141100 | 53885689250 | 24250 | 24150 | 24300 | 24150 | 5090 |
| 320 | 20231213 | 141000 | 53762186350 | 24150 | 24200 | 24200 | 24150 | 2027 |
| 321 | 20231213 | 140900 | 53713198050 | 24200 | 24250 | 24250 | 24150 | 4082 |
| 322 | 20231213 | 140800 | 53614449800 | 24250 | 24250 | 24300 | 24200 | 1385 |
| 323 | 20231213 | 140700 | 53580875700 | 24200 | 24250 | 24300 | 24150 | 4480 |
| 324 | 20231213 | 140600 | 53472441250 | 24200 | 24350 | 24350 | 24200 | 3848 |
| 325 | 20231213 | 140500 | 53379009450 | 24300 | 24300 | 24350 | 24250 | 8168 |
| 326 | 20231213 | 140400 | 53180440400 | 24350 | 24300 | 24350 | 24200 | 5726 |
| 327 | 20231213 | 140300 | 53041450000 | 24300 | 24200 | 24350 | 24200 | 9294 |
| 328 | 20231213 | 140200 | 52815657300 | 24200 | 24150 | 24300 | 24150 | 14273 |
| 329 | 20231213 | 140100 | 52470261450 | 24150 | 24000 | 24200 | 24000 | 9589 |
| 330 | 20231213 | 140000 | 52239119700 | 24000 | 23850 | 24000 | 23800 | 6257 |
| 331 | 20231213 | 135900 | 52089478350 | 23850 | 23900 | 23900 | 23800 | 5680 |
| 332 | 20231213 | 135800 | 51954046400 | 23850 | 23450 | 23900 | 23450 | 29256 |
| 333 | 20231213 | 135700 | 51263862700 | 23500 | 23750 | 23800 | 23450 | 33899 |
| 334 | 20231213 | 135600 | 50463520900 | 23750 | 24100 | 24100 | 23750 | 22533 |
| 335 | 20231213 | 135500 | 49924735650 | 24050 | 24100 | 24100 | 24050 | 6502 |
| 336 | 20231213 | 135400 | 49768295950 | 24100 | 24100 | 24100 | 24000 | 5062 |
| 337 | 20231213 | 135300 | 49646521350 | 24050 | 24200 | 24200 | 24050 | 2785 |
| 338 | 20231213 | 135200 | 49579388250 | 24150 | 24100 | 24200 | 24050 | 11665 |
| 339 | 20231213 | 135100 | 49297795950 | 24100 | 23950 | 24100 | 23800 | 10021 |
| 340 | 20231213 | 135000 | 49058262400 | 23950 | 24100 | 24250 | 23900 | 17507 |
| 341 | 20231213 | 134900 | 48636248300 | 24100 | 24200 | 24250 | 24050 | 9532 |
| 342 | 20231213 | 134800 | 48406084200 | 24150 | 23950 | 24250 | 23750 | 21118 |
| 343 | 20231213 | 134700 | 47899234650 | 23900 | 23600 | 24100 | 23600 | 37007 |
| 344 | 20231213 | 134600 | 47019486550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 345 | 20231213 | 134500 | 47019486550 | 23450 | 23600 | 23600 | 23450 | 11217 |
| 346 | 20231213 | 134400 | 46755785800 | 23550 | 24200 | 24250 | 23500 | 99007 |
| 347 | 20231213 | 134300 | 44393307950 | 24250 | 24100 | 24300 | 24100 | 18034 |
| 348 | 20231213 | 134200 | 43957583700 | 24100 | 24350 | 24350 | 24100 | 39091 |
| 349 | 20231213 | 134100 | 43013476200 | 24300 | 24500 | 24500 | 24300 | 11045 |
| 350 | 20231213 | 134000 | 42743949900 | 24500 | 24400 | 24550 | 24400 | 10182 |
| 351 | 20231213 | 133900 | 42495012600 | 24500 | 24500 | 24550 | 24400 | 10102 |
| 352 | 20231213 | 133800 | 42247908950 | 24500 | 24700 | 24700 | 24450 | 52384 |
| 353 | 20231213 | 133700 | 40962597000 | 24700 | 24800 | 24800 | 24700 | 3597 |
| 354 | 20231213 | 133600 | 40873625250 | 24800 | 24750 | 24800 | 24700 | 2208 |
| 355 | 20231213 | 133500 | 40818964300 | 24750 | 24850 | 24850 | 24750 | 1154 |
| 356 | 20231213 | 133400 | 40790345950 | 24850 | 24750 | 24850 | 24750 | 702 |
| 357 | 20231213 | 133300 | 40772949900 | 24750 | 24700 | 24750 | 24700 | 1652 |
| 358 | 20231213 | 133200 | 40732091750 | 24700 | 24750 | 24750 | 24650 | 1785 |
| 359 | 20231213 | 133100 | 40687990750 | 24750 | 24850 | 24900 | 24700 | 7107 |
| 360 | 20231213 | 133000 | 40511988100 | 24850 | 24750 | 24850 | 24700 | 4433 |
| 361 | 20231213 | 132900 | 40402147400 | 24750 | 24700 | 24750 | 24650 | 2246 |
| 362 | 20231213 | 132800 | 40346676700 | 24700 | 24700 | 24800 | 24650 | 5665 |
| 363 | 20231213 | 132700 | 40206671300 | 24750 | 24750 | 24750 | 24700 | 2811 |
| 364 | 20231213 | 132600 | 40137189550 | 24750 | 24700 | 24800 | 24600 | 14661 |
| 365 | 20231213 | 132500 | 39775445000 | 24700 | 24800 | 24900 | 24650 | 12325 |
| 366 | 20231213 | 132400 | 39470725350 | 24800 | 24900 | 24900 | 24750 | 7693 |
| 367 | 20231213 | 132300 | 39279975050 | 24900 | 25000 | 25000 | 24850 | 5308 |
| 368 | 20231213 | 132200 | 39147546200 | 24950 | 24800 | 25000 | 24750 | 8837 |
| 369 | 20231213 | 132100 | 38928036150 | 24750 | 25050 | 25050 | 24750 | 36678 |
| 370 | 20231213 | 132000 | 38014649200 | 25000 | 25200 | 25200 | 25000 | 23206 |
| 371 | 20231213 | 131900 | 37433988500 | 25200 | 25300 | 25300 | 25050 | 12144 |
| 372 | 20231213 | 131800 | 37128330700 | 25250 | 25300 | 25350 | 25250 | 1018 |
| 373 | 20231213 | 131700 | 37102572200 | 25350 | 25350 | 25350 | 25300 | 353 |
| 374 | 20231213 | 131600 | 37093630550 | 25350 | 25450 | 25450 | 25300 | 4321 |
| 375 | 20231213 | 131500 | 36984032200 | 25450 | 25450 | 25450 | 25400 | 1257 |
| 376 | 20231213 | 131400 | 36952089950 | 25450 | 25450 | 25450 | 25450 | 1420 |
| 377 | 20231213 | 131300 | 36915950950 | 25450 | 25450 | 25450 | 25350 | 883 |
| 378 | 20231213 | 131200 | 36893521050 | 25450 | 25400 | 25450 | 25350 | 1144 |
| 379 | 20231213 | 131100 | 36864436950 | 25400 | 25350 | 25400 | 25350 | 464 |
| 380 | 20231213 | 131000 | 36852668100 | 25350 | 25350 | 25350 | 25300 | 733 |
| 381 | 20231213 | 130900 | 36834111050 | 25300 | 25350 | 25350 | 25300 | 1188 |
| 382 | 20231213 | 130800 | 36804008350 | 25350 | 25350 | 25350 | 25300 | 1643 |
| 383 | 20231213 | 130700 | 36762426750 | 25350 | 25300 | 25350 | 25250 | 1825 |
| 384 | 20231213 | 130600 | 36716306650 | 25300 | 25300 | 25350 | 25300 | 1647 |
| 385 | 20231213 | 130500 | 36674627200 | 25300 | 25350 | 25350 | 25300 | 319 |
| 386 | 20231213 | 130400 | 36666550100 | 25300 | 25300 | 25300 | 25250 | 2131 |
| 387 | 20231213 | 130300 | 36612640050 | 25300 | 25250 | 25300 | 25250 | 685 |
| 388 | 20231213 | 130200 | 36595331850 | 25300 | 25250 | 25300 | 25250 | 377 |
| 389 | 20231213 | 130100 | 36585811750 | 25250 | 25250 | 25300 | 25250 | 2940 |
| 390 | 20231213 | 130000 | 36511570050 | 25250 | 25300 | 25350 | 25250 | 1637 |
| 391 | 20231213 | 125900 | 36470177950 | 25300 | 25300 | 25350 | 25300 | 3017 |
| 392 | 20231213 | 125800 | 36393836500 | 25300 | 25250 | 25300 | 25200 | 1454 |
| 393 | 20231213 | 125700 | 36357148850 | 25250 | 25250 | 25300 | 25200 | 1211 |
| 394 | 20231213 | 125600 | 36326583800 | 25250 | 25300 | 25300 | 25200 | 1712 |
| 395 | 20231213 | 125500 | 36283399150 | 25300 | 25250 | 25300 | 25150 | 1125 |
| 396 | 20231213 | 125400 | 36255025200 | 25200 | 25250 | 25300 | 25100 | 3104 |
| 397 | 20231213 | 125300 | 36176860150 | 25300 | 25400 | 25400 | 25100 | 20875 |
| 398 | 20231213 | 125200 | 35651050000 | 25400 | 25400 | 25400 | 25300 | 14251 |
| 399 | 20231213 | 125100 | 35289999100 | 25400 | 25450 | 25450 | 25400 | 4163 |
| 400 | 20231213 | 125000 | 35184240750 | 25400 | 25450 | 25500 | 25400 | 2912 |
| 401 | 20231213 | 124900 | 35110136850 | 25500 | 25450 | 25500 | 25400 | 2494 |
| 402 | 20231213 | 124800 | 35046687750 | 25450 | 25600 | 25650 | 25400 | 26818 |
| 403 | 20231213 | 124700 | 34362742850 | 25550 | 25600 | 25650 | 25550 | 1821 |
| 404 | 20231213 | 124600 | 34316190400 | 25600 | 25700 | 25750 | 25550 | 10013 |
| 405 | 20231213 | 124500 | 34059706300 | 25700 | 25700 | 25700 | 25700 | 676 |
| 406 | 20231213 | 124400 | 34042333100 | 25700 | 25700 | 25750 | 25700 | 775 |
| 407 | 20231213 | 124300 | 34022415300 | 25700 | 25750 | 25750 | 25700 | 1628 |
| 408 | 20231213 | 124200 | 33980564050 | 25750 | 25750 | 25750 | 25650 | 5876 |
| 409 | 20231213 | 124100 | 33829532400 | 25750 | 25700 | 25750 | 25700 | 2063 |
| 410 | 20231213 | 124000 | 33776433050 | 25750 | 25750 | 25750 | 25700 | 143 |
| 411 | 20231213 | 123900 | 33772756750 | 25750 | 25750 | 25750 | 25700 | 123 |
| 412 | 20231213 | 123800 | 33769592200 | 25750 | 25750 | 25800 | 25700 | 7600 |
| 413 | 20231213 | 123700 | 33574088700 | 25750 | 25750 | 25800 | 25750 | 1698 |
| 414 | 20231213 | 123600 | 33530361700 | 25750 | 25800 | 25800 | 25750 | 776 |
| 415 | 20231213 | 123500 | 33510361100 | 25800 | 25800 | 25800 | 25750 | 379 |
| 416 | 20231213 | 123400 | 33500591300 | 25800 | 25800 | 25850 | 25750 | 589 |
| 417 | 20231213 | 123300 | 33485369900 | 25850 | 25850 | 25850 | 25800 | 1642 |
| 418 | 20231213 | 123200 | 33442996900 | 25850 | 25850 | 25850 | 25800 | 851 |
| 419 | 20231213 | 123100 | 33421036350 | 25850 | 25850 | 25850 | 25800 | 545 |
| 420 | 20231213 | 123000 | 33406953650 | 25850 | 25800 | 25850 | 25800 | 64 |
| 421 | 20231213 | 122900 | 33405301750 | 25800 | 25850 | 25850 | 25800 | 959 |
| 422 | 20231213 | 122800 | 33380555550 | 25900 | 25850 | 25900 | 25850 | 157 |
| 423 | 20231213 | 122700 | 33376496100 | 25900 | 25900 | 25900 | 25850 | 111 |
| 424 | 20231213 | 122600 | 33373625050 | 25900 | 25900 | 25900 | 25800 | 3384 |
| 425 | 20231213 | 122500 | 33286278550 | 25850 | 25900 | 25900 | 25850 | 401 |
| 426 | 20231213 | 122400 | 33275903150 | 25900 | 25900 | 25900 | 25850 | 965 |
| 427 | 20231213 | 122300 | 33250938350 | 25900 | 25950 | 25950 | 25850 | 1406 |
| 428 | 20231213 | 122200 | 33214549500 | 25950 | 25950 | 25950 | 25900 | 3986 |
| 429 | 20231213 | 122100 | 33111306850 | 25950 | 26000 | 26000 | 25900 | 1180 |
| 430 | 20231213 | 122000 | 33080686600 | 26000 | 26000 | 26000 | 25950 | 817 |
| 431 | 20231213 | 121900 | 33059459850 | 26000 | 26050 | 26050 | 26000 | 3189 |
| 432 | 20231213 | 121800 | 32976538050 | 26050 | 26050 | 26050 | 26000 | 357 |
| 433 | 20231213 | 121700 | 32967239200 | 26050 | 26050 | 26050 | 26050 | 683 |
| 434 | 20231213 | 121600 | 32949447050 | 26050 | 26000 | 26100 | 26000 | 4875 |
| 435 | 20231213 | 121500 | 32822607750 | 25950 | 25950 | 26000 | 25950 | 941 |
| 436 | 20231213 | 121400 | 32798171800 | 26000 | 25950 | 26000 | 25900 | 1528 |
| 437 | 20231213 | 121300 | 32758492650 | 25950 | 25850 | 25950 | 25850 | 1697 |
| 438 | 20231213 | 121200 | 32714532850 | 25850 | 25900 | 25900 | 25850 | 66 |
| 439 | 20231213 | 121100 | 32712824700 | 25900 | 25900 | 25900 | 25850 | 642 |
| 440 | 20231213 | 121000 | 32696212050 | 25900 | 25900 | 25950 | 25850 | 1092 |
| 441 | 20231213 | 120900 | 32667931700 | 25900 | 25850 | 25900 | 25800 | 302 |
| 442 | 20231213 | 120800 | 32660126000 | 25900 | 25800 | 25900 | 25750 | 949 |
| 443 | 20231213 | 120700 | 32635609450 | 25800 | 25850 | 25850 | 25750 | 832 |
| 444 | 20231213 | 120600 | 32614165650 | 25850 | 25850 | 25850 | 25800 | 913 |
| 445 | 20231213 | 120500 | 32590594100 | 25850 | 25850 | 25900 | 25800 | 670 |
| 446 | 20231213 | 120400 | 32573292050 | 25900 | 25850 | 25900 | 25800 | 705 |
| 447 | 20231213 | 120300 | 32555085750 | 25900 | 25850 | 25900 | 25850 | 101 |
| 448 | 20231213 | 120200 | 32552473350 | 25850 | 25900 | 25950 | 25850 | 165 |
| 449 | 20231213 | 120100 | 32548199400 | 25900 | 25900 | 25900 | 25850 | 478 |
| 450 | 20231213 | 120000 | 32535831200 | 25900 | 25900 | 25950 | 25900 | 231 |
| 451 | 20231213 | 115900 | 32529847600 | 25850 | 25900 | 25900 | 25850 | 140 |
| 452 | 20231213 | 115800 | 32526227150 | 25900 | 25900 | 25900 | 25900 | 149 |
| 453 | 20231213 | 115700 | 32522368050 | 25900 | 25900 | 25900 | 25850 | 112 |
| 454 | 20231213 | 115600 | 32519471300 | 25900 | 25900 | 25950 | 25900 | 339 |
| 455 | 20231213 | 115500 | 32510681650 | 25900 | 25850 | 25900 | 25850 | 386 |
| 456 | 20231213 | 115400 | 32500686850 | 25850 | 25850 | 25850 | 25850 | 489 |
| 457 | 20231213 | 115300 | 32488046200 | 25850 | 25900 | 25950 | 25850 | 547 |
| 458 | 20231213 | 115200 | 32473894100 | 25900 | 25900 | 25900 | 25850 | 863 |
| 459 | 20231213 | 115100 | 32451584300 | 25900 | 25900 | 25900 | 25850 | 497 |
| 460 | 20231213 | 115000 | 32438717950 | 25900 | 25850 | 25900 | 25850 | 584 |
| 461 | 20231213 | 114900 | 32423594900 | 25900 | 25900 | 25950 | 25850 | 423 |
| 462 | 20231213 | 114800 | 32412631850 | 25900 | 25950 | 25950 | 25900 | 687 |
| 463 | 20231213 | 114700 | 32394838450 | 25950 | 25950 | 25950 | 25950 | 218 |
| 464 | 20231213 | 114600 | 32389181350 | 25950 | 25900 | 25950 | 25900 | 327 |
| 465 | 20231213 | 114500 | 32380708050 | 25900 | 25950 | 25950 | 25900 | 206 |
| 466 | 20231213 | 114400 | 32375367350 | 25950 | 25900 | 25950 | 25850 | 190 |
| 467 | 20231213 | 114300 | 32370446250 | 25900 | 25900 | 25900 | 25850 | 134 |
| 468 | 20231213 | 114200 | 32366975850 | 25850 | 25900 | 25950 | 25850 | 866 |
| 469 | 20231213 | 114100 | 32344546050 | 25900 | 25900 | 25950 | 25850 | 341 |
| 470 | 20231213 | 114000 | 32335723000 | 25950 | 25850 | 25950 | 25850 | 1568 |
| 471 | 20231213 | 113900 | 32295086950 | 25850 | 25800 | 25850 | 25800 | 3835 |
| 472 | 20231213 | 113800 | 32196138350 | 25800 | 25800 | 25800 | 25750 | 146 |
| 473 | 20231213 | 113700 | 32192371600 | 25800 | 25800 | 25800 | 25750 | 218 |
| 474 | 20231213 | 113600 | 32186747300 | 25800 | 25750 | 25800 | 25700 | 605 |
| 475 | 20231213 | 113500 | 32171188250 | 25750 | 25700 | 25750 | 25650 | 540 |
| 476 | 20231213 | 113400 | 32157315000 | 25700 | 25700 | 25750 | 25700 | 824 |
| 477 | 20231213 | 113300 | 32136125850 | 25700 | 25700 | 25750 | 25650 | 1069 |
| 478 | 20231213 | 113200 | 32108683550 | 25700 | 25700 | 25750 | 25650 | 2377 |
| 479 | 20231213 | 113100 | 32047674300 | 25750 | 25750 | 25800 | 25700 | 3934 |
| 480 | 20231213 | 113000 | 31946431800 | 25750 | 25900 | 25900 | 25750 | 716 |
| 481 | 20231213 | 112900 | 31927925400 | 25850 | 25900 | 25900 | 25800 | 537 |
| 482 | 20231213 | 112800 | 31914051850 | 25850 | 26000 | 26000 | 25800 | 3507 |
| 483 | 20231213 | 112700 | 31823396750 | 25850 | 26000 | 26000 | 25850 | 899 |
| 484 | 20231213 | 112600 | 31800036050 | 26000 | 25900 | 26000 | 25900 | 1106 |
| 485 | 20231213 | 112500 | 31771367000 | 25900 | 26100 | 26100 | 25800 | 707 |
| 486 | 20231213 | 112400 | 31753054600 | 26100 | 25800 | 26100 | 25650 | 16450 |
| 487 | 20231213 | 112300 | 31326732200 | 25700 | 25800 | 25850 | 25650 | 2752 |
| 488 | 20231213 | 112200 | 31255922300 | 25800 | 25800 | 25800 | 25800 | 724 |
| 489 | 20231213 | 112100 | 31237243100 | 25800 | 25750 | 25800 | 25750 | 707 |
| 490 | 20231213 | 112000 | 31219024950 | 25750 | 25750 | 25800 | 25750 | 488 |
| 491 | 20231213 | 111900 | 31206458150 | 25750 | 25800 | 25800 | 25750 | 248 |
| 492 | 20231213 | 111800 | 31200062800 | 25800 | 25650 | 25800 | 25650 | 2598 |
| 493 | 20231213 | 111700 | 31133338700 | 25700 | 25750 | 25750 | 25650 | 1847 |
| 494 | 20231213 | 111600 | 31085923450 | 25750 | 25650 | 25750 | 25600 | 4347 |
| 495 | 20231213 | 111500 | 30974483350 | 25700 | 25700 | 25700 | 25650 | 4426 |
| 496 | 20231213 | 111400 | 30860883900 | 25700 | 25750 | 25750 | 25700 | 1857 |
| 497 | 20231213 | 111300 | 30813153400 | 25750 | 25800 | 25800 | 25700 | 3465 |
| 498 | 20231213 | 111200 | 30723946000 | 25800 | 25850 | 25850 | 25750 | 8043 |
| 499 | 20231213 | 111100 | 30516412200 | 25850 | 25900 | 25900 | 25800 | 2518 |
| 500 | 20231213 | 111000 | 30451331450 | 25950 | 25950 | 26000 | 25850 | 5339 |
| 501 | 20231213 | 110900 | 30313077950 | 25950 | 25950 | 26000 | 25950 | 270 |
| 502 | 20231213 | 110800 | 30306064600 | 25950 | 26050 | 26050 | 25950 | 3849 |
| 503 | 20231213 | 110700 | 30206118800 | 26050 | 26050 | 26050 | 26000 | 366 |
| 504 | 20231213 | 110600 | 30196600200 | 26000 | 26000 | 26050 | 26000 | 622 |
| 505 | 20231213 | 110500 | 30180425600 | 26000 | 26000 | 26100 | 26000 | 1779 |
| 506 | 20231213 | 110400 | 30134109650 | 26050 | 26000 | 26050 | 25950 | 2490 |
| 507 | 20231213 | 110300 | 30069362400 | 26050 | 26050 | 26050 | 26000 | 334 |
| 508 | 20231213 | 110200 | 30060671050 | 26050 | 26050 | 26100 | 26050 | 1917 |
| 509 | 20231213 | 110100 | 30010727250 | 26100 | 26100 | 26100 | 26050 | 315 |
| 510 | 20231213 | 110000 | 30002510800 | 26100 | 26100 | 26100 | 26050 | 269 |
| 511 | 20231213 | 105900 | 29995496300 | 26100 | 26100 | 26150 | 26050 | 903 |
| 512 | 20231213 | 105800 | 29971913750 | 26100 | 26050 | 26100 | 26000 | 1643 |
| 513 | 20231213 | 105700 | 29929136700 | 26050 | 26000 | 26050 | 26000 | 1545 |
| 514 | 20231213 | 105600 | 29888959950 | 26000 | 26100 | 26100 | 26000 | 1183 |
| 515 | 20231213 | 105500 | 29858173550 | 26100 | 26000 | 26100 | 26000 | 856 |
| 516 | 20231213 | 105400 | 29835874100 | 26050 | 26050 | 26050 | 26000 | 2980 |
| 517 | 20231213 | 105300 | 29758252150 | 26100 | 26150 | 26150 | 26050 | 2700 |
| 518 | 20231213 | 105200 | 29687877700 | 26100 | 26100 | 26150 | 26100 | 489 |
| 519 | 20231213 | 105100 | 29675101750 | 26150 | 26150 | 26200 | 26100 | 514 |
| 520 | 20231213 | 105000 | 29661675350 | 26200 | 26200 | 26200 | 26100 | 2267 |
| 521 | 20231213 | 104900 | 29602444100 | 26200 | 26200 | 26250 | 26150 | 2840 |
| 522 | 20231213 | 104800 | 29527995600 | 26250 | 26250 | 26250 | 26250 | 1077 |
| 523 | 20231213 | 104700 | 29499724350 | 26200 | 26200 | 26250 | 26200 | 323 |
| 524 | 20231213 | 104600 | 29491249900 | 26200 | 26250 | 26250 | 26200 | 668 |
| 525 | 20231213 | 104500 | 29473715650 | 26250 | 26250 | 26250 | 26200 | 1396 |
| 526 | 20231213 | 104400 | 29437108450 | 26250 | 26200 | 26250 | 26200 | 2035 |
| 527 | 20231213 | 104300 | 29383697000 | 26200 | 26150 | 26200 | 26150 | 1848 |
| 528 | 20231213 | 104200 | 29335284450 | 26150 | 26200 | 26200 | 26150 | 761 |
| 529 | 20231213 | 104100 | 29315372250 | 26200 | 26150 | 26200 | 26100 | 949 |
| 530 | 20231213 | 104000 | 29290566500 | 26150 | 26100 | 26150 | 26100 | 1077 |
| 531 | 20231213 | 103900 | 29262404800 | 26150 | 26150 | 26150 | 26100 | 1097 |
| 532 | 20231213 | 103800 | 29233723500 | 26200 | 26050 | 26200 | 26000 | 2259 |
| 533 | 20231213 | 103700 | 29174710050 | 26100 | 26100 | 26100 | 26000 | 449 |
| 534 | 20231213 | 103600 | 29163021750 | 26100 | 25900 | 26100 | 25900 | 2748 |
| 535 | 20231213 | 103500 | 29091452750 | 26000 | 26000 | 26000 | 25900 | 1085 |
| 536 | 20231213 | 103400 | 29063290950 | 26000 | 26000 | 26050 | 25800 | 6174 |
| 537 | 20231213 | 103300 | 28903310000 | 26000 | 26100 | 26100 | 26000 | 2493 |
| 538 | 20231213 | 103200 | 28838352200 | 26100 | 26150 | 26200 | 26000 | 8534 |
| 539 | 20231213 | 103100 | 28616219700 | 26100 | 26150 | 26200 | 26050 | 4618 |
| 540 | 20231213 | 103000 | 28495666700 | 26100 | 26150 | 26150 | 26100 | 498 |
| 541 | 20231213 | 102900 | 28482657000 | 26150 | 26150 | 26150 | 26100 | 745 |
| 542 | 20231213 | 102800 | 28463185800 | 26150 | 26100 | 26150 | 26050 | 810 |
| 543 | 20231213 | 102700 | 28442032400 | 26100 | 26100 | 26150 | 26050 | 1004 |
| 544 | 20231213 | 102600 | 28415834350 | 26100 | 26050 | 26100 | 26050 | 1612 |
| 545 | 20231213 | 102500 | 28373824300 | 26050 | 26000 | 26050 | 26000 | 845 |
| 546 | 20231213 | 102400 | 28351816550 | 26000 | 26050 | 26050 | 26000 | 613 |
| 547 | 20231213 | 102300 | 28335866450 | 26050 | 26050 | 26050 | 26000 | 735 |
| 548 | 20231213 | 102200 | 28316727150 | 26000 | 26000 | 26050 | 26000 | 2001 |
| 549 | 20231213 | 102100 | 28264694300 | 26050 | 26050 | 26100 | 26050 | 702 |
| 550 | 20231213 | 102000 | 28246406550 | 26050 | 26050 | 26100 | 26050 | 1079 |
| 551 | 20231213 | 101900 | 28218297000 | 26050 | 26100 | 26100 | 26050 | 243 |
| 552 | 20231213 | 101800 | 28211956250 | 26100 | 26100 | 26150 | 26000 | 3762 |
| 553 | 20231213 | 101700 | 28114041000 | 26100 | 26200 | 26200 | 26050 | 3424 |
| 554 | 20231213 | 101600 | 28024633450 | 26150 | 26100 | 26200 | 26100 | 3376 |
| 555 | 20231213 | 101500 | 27936474100 | 26150 | 26250 | 26250 | 26150 | 2598 |
| 556 | 20231213 | 101400 | 27868402900 | 26250 | 26250 | 26300 | 26200 | 1881 |
| 557 | 20231213 | 101300 | 27819057800 | 26250 | 26300 | 26300 | 26200 | 762 |
| 558 | 20231213 | 101200 | 27799054750 | 26300 | 26200 | 26300 | 26150 | 3840 |
| 559 | 20231213 | 101100 | 27698447500 | 26200 | 26150 | 26200 | 26100 | 1074 |
| 560 | 20231213 | 101000 | 27670354350 | 26150 | 26050 | 26200 | 26000 | 2845 |
| 561 | 20231213 | 100900 | 27596098450 | 26050 | 26050 | 26050 | 26000 | 1533 |
| 562 | 20231213 | 100800 | 27556186950 | 26050 | 26050 | 26050 | 26000 | 1745 |
| 563 | 20231213 | 100700 | 27510746200 | 26050 | 26050 | 26100 | 26000 | 3761 |
| 564 | 20231213 | 100600 | 27412803650 | 26050 | 26050 | 26100 | 26000 | 1385 |
| 565 | 20231213 | 100500 | 27376696700 | 26050 | 26000 | 26150 | 26000 | 1836 |
| 566 | 20231213 | 100400 | 27328835050 | 26050 | 25950 | 26050 | 25900 | 1365 |
| 567 | 20231213 | 100300 | 27293371600 | 25900 | 25850 | 25900 | 25850 | 1364 |
| 568 | 20231213 | 100200 | 27258082900 | 25850 | 25900 | 25900 | 25800 | 5951 |
| 569 | 20231213 | 100100 | 27104429550 | 25850 | 26000 | 26000 | 25850 | 3596 |
| 570 | 20231213 | 100000 | 27011269300 | 26000 | 26100 | 26150 | 26000 | 5979 |
| 571 | 20231213 | 095900 | 26855573600 | 26100 | 26350 | 26350 | 26100 | 4285 |
| 572 | 20231213 | 095800 | 26743252000 | 26400 | 26150 | 26400 | 26150 | 9942 |
| 573 | 20231213 | 095700 | 26481645800 | 26150 | 26250 | 26300 | 26150 | 4038 |
| 574 | 20231213 | 095600 | 26375789600 | 26250 | 26300 | 26350 | 26250 | 4720 |
| 575 | 20231213 | 095500 | 26251701150 | 26300 | 26250 | 26350 | 26250 | 3909 |
| 576 | 20231213 | 095400 | 26148873450 | 26250 | 26450 | 26450 | 26200 | 10102 |
| 577 | 20231213 | 095300 | 25882800850 | 26450 | 26250 | 26450 | 26200 | 13509 |
| 578 | 20231213 | 095200 | 25527183050 | 26250 | 26000 | 26300 | 26000 | 12257 |
| 579 | 20231213 | 095100 | 25206797450 | 26000 | 25950 | 26000 | 25900 | 2134 |
| 580 | 20231213 | 095000 | 25151415850 | 25900 | 25950 | 25950 | 25850 | 1515 |
| 581 | 20231213 | 094900 | 25112179150 | 25900 | 25850 | 25950 | 25850 | 3466 |
| 582 | 20231213 | 094800 | 25022402900 | 25850 | 25800 | 25900 | 25750 | 1568 |
| 583 | 20231213 | 094700 | 24981887250 | 25750 | 25750 | 25800 | 25700 | 2240 |
| 584 | 20231213 | 094600 | 24924156600 | 25750 | 25800 | 25800 | 25700 | 1801 |
| 585 | 20231213 | 094500 | 24877789900 | 25850 | 25700 | 25850 | 25650 | 918 |
| 586 | 20231213 | 094400 | 24854203300 | 25700 | 25900 | 25950 | 25500 | 26460 |
| 587 | 20231213 | 094300 | 24172318450 | 25900 | 25950 | 26000 | 25900 | 4832 |
| 588 | 20231213 | 094200 | 24047051800 | 26000 | 26000 | 26050 | 25900 | 4242 |
| 589 | 20231213 | 094100 | 23936922550 | 25900 | 25950 | 26050 | 25900 | 4391 |
| 590 | 20231213 | 094000 | 23822950850 | 25950 | 26150 | 26150 | 25900 | 8702 |
| 591 | 20231213 | 093900 | 23596342800 | 26150 | 25950 | 26200 | 25950 | 52267 |
| 592 | 20231213 | 093800 | 22234653150 | 26000 | 25800 | 26000 | 25750 | 22585 |
| 593 | 20231213 | 093700 | 21650255950 | 25750 | 25750 | 25800 | 25700 | 5713 |
| 594 | 20231213 | 093600 | 21503044600 | 25750 | 25800 | 25850 | 25700 | 13914 |
| 595 | 20231213 | 093500 | 21144246550 | 25800 | 25750 | 25800 | 25700 | 5611 |
| 596 | 20231213 | 093400 | 20999887100 | 25750 | 25550 | 25750 | 25550 | 8865 |
| 597 | 20231213 | 093300 | 20772315850 | 25550 | 25450 | 25600 | 25400 | 8749 |
| 598 | 20231213 | 093200 | 20549141950 | 25450 | 25500 | 25550 | 25400 | 2209 |
| 599 | 20231213 | 093100 | 20492872350 | 25500 | 25500 | 25550 | 25400 | 9362 |
| 600 | 20231213 | 093000 | 20254435800 | 25550 | 25550 | 25550 | 25350 | 8489 |
| 601 | 20231213 | 092900 | 20038188650 | 25550 | 25300 | 25550 | 25300 | 15953 |
| 602 | 20231213 | 092800 | 19632865850 | 25300 | 25450 | 25450 | 25100 | 8754 |
| 603 | 20231213 | 092700 | 19411467700 | 25400 | 25150 | 25450 | 25050 | 12099 |
| 604 | 20231213 | 092600 | 19105363950 | 25150 | 25150 | 25200 | 25000 | 7565 |
| 605 | 20231213 | 092500 | 18915417500 | 25100 | 25200 | 25250 | 25100 | 7127 |
| 606 | 20231213 | 092400 | 18735952200 | 25200 | 25250 | 25250 | 25100 | 9153 |
| 607 | 20231213 | 092300 | 18505324950 | 25250 | 25000 | 25250 | 24950 | 14313 |
| 608 | 20231213 | 092200 | 18146356450 | 25000 | 25000 | 25050 | 24950 | 7876 |
| 609 | 20231213 | 092100 | 17949568300 | 25000 | 24800 | 25000 | 24750 | 16392 |
| 610 | 20231213 | 092000 | 17541474950 | 24900 | 25200 | 25250 | 24700 | 61051 |
| 611 | 20231213 | 091900 | 16017957050 | 25200 | 25300 | 25400 | 25150 | 15935 |
| 612 | 20231213 | 091800 | 15615584450 | 25200 | 25700 | 25700 | 25200 | 25676 |
| 613 | 20231213 | 091700 | 14962254400 | 25650 | 25500 | 25700 | 25450 | 14622 |
| 614 | 20231213 | 091600 | 14588289450 | 25500 | 25400 | 25600 | 25350 | 21339 |
| 615 | 20231213 | 091500 | 14044757650 | 25350 | 25650 | 25700 | 25300 | 17836 |
| 616 | 20231213 | 091400 | 13590533400 | 25700 | 25500 | 25800 | 25500 | 17036 |
| 617 | 20231213 | 091300 | 13153152450 | 25500 | 26050 | 26050 | 25400 | 55568 |
| 618 | 20231213 | 091200 | 11721431850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 619 | 20231213 | 091100 | 11721431850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 620 | 20231213 | 091000 | 11721431850 | 26250 | 25750 | 26250 | 25750 | 29388 |
| 621 | 20231213 | 090900 | 10955881200 | 25750 | 25600 | 25850 | 25500 | 26058 |
| 622 | 20231213 | 090800 | 10286963550 | 25600 | 25700 | 25750 | 25450 | 32034 |
| 623 | 20231213 | 090700 | 9466115500 | 25700 | 25150 | 25700 | 25050 | 30163 |
| 624 | 20231213 | 090600 | 8699211050 | 25200 | 25000 | 25200 | 24650 | 38128 |
| 625 | 20231213 | 090500 | 7751040850 | 25000 | 25200 | 25500 | 24800 | 67592 |
| 626 | 20231213 | 090400 | 6052510850 | 25200 | 24700 | 25300 | 24650 | 38636 |
| 627 | 20231213 | 090300 | 5086193200 | 24700 | 24300 | 24900 | 24250 | 62616 |
| 628 | 20231213 | 090200 | 3546179200 | 24350 | 23900 | 24450 | 23850 | 147614 |
| 629 | 20231213 | 090100 | 0 | 28100 | 28100 | 28100 | 28100 | 0 |
| 630 | 20231213 | 090000 | 0 | 28100 | 28100 | 28100 | 28100 | 0 |