31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 3 | 20231214 | 184200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20231214 | 184100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20231214 | 184000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20231214 | 183900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20231214 | 183800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20231214 | 183700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20231214 | 183600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20231214 | 183500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20231214 | 183400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20231214 | 183300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20231214 | 183200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20231214 | 183100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20231214 | 183000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20231214 | 182900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20231214 | 182800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20231214 | 182700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20231214 | 182600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20231214 | 182500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20231214 | 182400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20231214 | 182300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20231214 | 182200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20231214 | 182100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20231214 | 182000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20231214 | 181900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20231214 | 181800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20231214 | 181700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20231214 | 181600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20231214 | 181500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20231214 | 181400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20231214 | 181300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 33 | 20231214 | 181200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20231214 | 181100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20231214 | 181000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20231214 | 180900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20231214 | 180800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20231214 | 180700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20231214 | 180600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20231214 | 180500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20231214 | 180400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20231214 | 180300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20231214 | 180200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20231214 | 180100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20231214 | 180000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20231214 | 175900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20231214 | 175800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20231214 | 175700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20231214 | 175600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20231214 | 175500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20231214 | 175400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20231214 | 175300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20231214 | 175200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20231214 | 175100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20231214 | 175000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20231214 | 174900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20231214 | 174800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20231214 | 174700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20231214 | 174600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20231214 | 174500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20231214 | 174400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20231214 | 174300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 63 | 20231214 | 174200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20231214 | 174100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20231214 | 174000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20231214 | 173900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20231214 | 173800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20231214 | 173700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20231214 | 173600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20231214 | 173500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20231214 | 173400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20231214 | 173300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20231214 | 173200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20231214 | 173100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20231214 | 173000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20231214 | 172900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20231214 | 172800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20231214 | 172700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20231214 | 172600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20231214 | 172500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20231214 | 172400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20231214 | 172300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20231214 | 172200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20231214 | 172100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20231214 | 172000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20231214 | 171900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20231214 | 171800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20231214 | 171700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20231214 | 171600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20231214 | 171500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20231214 | 171400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20231214 | 171300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 93 | 20231214 | 171200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20231214 | 171100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20231214 | 171000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20231214 | 170900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20231214 | 170800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20231214 | 170700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20231214 | 170600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20231214 | 170500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20231214 | 170400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20231214 | 170300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20231214 | 170200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20231214 | 170100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20231214 | 170000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20231214 | 165900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20231214 | 165800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20231214 | 165700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20231214 | 165600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20231214 | 165500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20231214 | 165400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20231214 | 165300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20231214 | 165200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20231214 | 165100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20231214 | 165000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20231214 | 164900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20231214 | 164800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20231214 | 164700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20231214 | 164600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20231214 | 164500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20231214 | 164400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20231214 | 164300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 123 | 20231214 | 164200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20231214 | 164100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20231214 | 164000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20231214 | 163900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20231214 | 163800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20231214 | 163700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20231214 | 163600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20231214 | 163500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20231214 | 163400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20231214 | 163300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20231214 | 163200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20231214 | 163100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20231214 | 163000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20231214 | 162900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20231214 | 162800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20231214 | 162700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20231214 | 162600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20231214 | 162500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20231214 | 162400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20231214 | 162300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20231214 | 162200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20231214 | 162100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20231214 | 162000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20231214 | 161900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20231214 | 161800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20231214 | 161700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20231214 | 161600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20231214 | 161500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20231214 | 161400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20231214 | 161300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 153 | 20231214 | 161200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20231214 | 161100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20231214 | 161000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20231214 | 160900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20231214 | 160800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20231214 | 160700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20231214 | 160600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20231214 | 160500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20231214 | 160400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20231214 | 160300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20231214 | 160200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20231214 | 160100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20231214 | 160000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20231214 | 155900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20231214 | 155800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20231214 | 155700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20231214 | 155600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20231214 | 155500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20231214 | 155400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20231214 | 155300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20231214 | 155200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20231214 | 155100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20231214 | 155000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20231214 | 154900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20231214 | 154800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20231214 | 154700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20231214 | 154600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20231214 | 154500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20231214 | 154400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20231214 | 154300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 183 | 20231214 | 154200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20231214 | 154100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20231214 | 154000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20231214 | 153900 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20231214 | 153800 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20231214 | 153700 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20231214 | 153600 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20231214 | 153500 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20231214 | 153400 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20231214 | 153300 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20231214 | 153200 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20231214 | 153100 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20231214 | 153000 | 4173565600 | 28000 | 28000 | 28000 | 28000 | 57172 |
| 196 | 20231214 | 152900 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20231214 | 152800 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20231214 | 152700 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20231214 | 152600 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20231214 | 152500 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20231214 | 152400 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20231214 | 152300 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20231214 | 152200 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20231214 | 152100 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20231214 | 152000 | 2572749600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20231214 | 151900 | 2572749600 | 28200 | 28150 | 28200 | 28150 | 486 |
| 207 | 20231214 | 151800 | 2559062550 | 28150 | 28200 | 28200 | 28150 | 241 |
| 208 | 20231214 | 151700 | 2552272750 | 28150 | 28150 | 28200 | 28150 | 302 |
| 209 | 20231214 | 151600 | 2543770750 | 28150 | 28100 | 28150 | 28050 | 147 |
| 210 | 20231214 | 151500 | 2539637950 | 28150 | 28050 | 28150 | 28050 | 479 |
| 211 | 20231214 | 151400 | 2526180800 | 28150 | 28150 | 28150 | 28050 | 187 |
| 212 | 20231214 | 151300 | 2520928650 | 28150 | 28150 | 28150 | 28050 | 635 |
| 213 | 20231214 | 151200 | 2503111350 | 28150 | 28050 | 28150 | 28050 | 399 |
| 214 | 20231214 | 151100 | 2491899400 | 28050 | 28200 | 28200 | 28050 | 203 |
| 215 | 20231214 | 151000 | 2486195750 | 28200 | 28200 | 28200 | 28050 | 246 |
| 216 | 20231214 | 150900 | 2479283150 | 28200 | 28050 | 28200 | 28050 | 312 |
| 217 | 20231214 | 150800 | 2470515200 | 28100 | 28100 | 28100 | 28050 | 354 |
| 218 | 20231214 | 150700 | 2460574050 | 28150 | 28100 | 28150 | 28050 | 699 |
| 219 | 20231214 | 150600 | 2440933900 | 28100 | 28100 | 28100 | 28050 | 377 |
| 220 | 20231214 | 150500 | 2430351600 | 28100 | 28050 | 28100 | 28050 | 394 |
| 221 | 20231214 | 150400 | 2419294550 | 28100 | 28100 | 28100 | 28050 | 273 |
| 222 | 20231214 | 150300 | 2411631750 | 28100 | 28100 | 28100 | 28050 | 216 |
| 223 | 20231214 | 150200 | 2405570850 | 28050 | 28100 | 28100 | 28050 | 421 |
| 224 | 20231214 | 150100 | 2393751350 | 28050 | 28050 | 28100 | 28050 | 229 |
| 225 | 20231214 | 150000 | 2387326300 | 28100 | 28050 | 28200 | 28050 | 583 |
| 226 | 20231214 | 145900 | 2370948150 | 28100 | 28150 | 28150 | 28050 | 203 |
| 227 | 20231214 | 145800 | 2365246200 | 28150 | 28100 | 28150 | 28050 | 435 |
| 228 | 20231214 | 145700 | 2353024000 | 28150 | 28100 | 28150 | 28050 | 574 |
| 229 | 20231214 | 145600 | 2336907050 | 28100 | 28100 | 28150 | 28050 | 329 |
| 230 | 20231214 | 145500 | 2327668200 | 28100 | 28050 | 28150 | 28050 | 231 |
| 231 | 20231214 | 145400 | 2321176350 | 28100 | 28200 | 28200 | 28050 | 586 |
| 232 | 20231214 | 145300 | 2304715450 | 28150 | 28100 | 28200 | 28050 | 858 |
| 233 | 20231214 | 145200 | 2280580800 | 28100 | 28100 | 28200 | 28050 | 604 |
| 234 | 20231214 | 145100 | 2263598750 | 28100 | 28100 | 28150 | 28100 | 199 |
| 235 | 20231214 | 145000 | 2258003250 | 28100 | 28150 | 28150 | 28100 | 411 |
| 236 | 20231214 | 144900 | 2246449350 | 28150 | 28150 | 28150 | 28100 | 228 |
| 237 | 20231214 | 144800 | 2240040850 | 28100 | 28150 | 28150 | 28100 | 146 |
| 238 | 20231214 | 144700 | 2235936750 | 28100 | 28150 | 28200 | 28100 | 469 |
| 239 | 20231214 | 144600 | 2222751000 | 28150 | 28100 | 28200 | 28100 | 195 |
| 240 | 20231214 | 144500 | 2217269100 | 28100 | 28100 | 28200 | 28100 | 218 |
| 241 | 20231214 | 144400 | 2211139800 | 28200 | 28100 | 28200 | 28100 | 359 |
| 242 | 20231214 | 144300 | 2201042150 | 28150 | 28200 | 28200 | 28100 | 266 |
| 243 | 20231214 | 144200 | 2193559450 | 28200 | 28150 | 28200 | 28150 | 154 |
| 244 | 20231214 | 144100 | 2189222900 | 28200 | 28100 | 28200 | 28100 | 614 |
| 245 | 20231214 | 144000 | 2171942400 | 28150 | 28100 | 28200 | 28100 | 168 |
| 246 | 20231214 | 143900 | 2167217150 | 28100 | 28100 | 28200 | 28100 | 305 |
| 247 | 20231214 | 143800 | 2158639900 | 28150 | 28100 | 28200 | 28100 | 266 |
| 248 | 20231214 | 143700 | 2151150350 | 28200 | 28200 | 28200 | 28100 | 286 |
| 249 | 20231214 | 143600 | 2143092500 | 28200 | 28100 | 28200 | 28100 | 404 |
| 250 | 20231214 | 143500 | 2131723100 | 28150 | 28150 | 28200 | 28100 | 405 |
| 251 | 20231214 | 143400 | 2120323950 | 28100 | 28100 | 28200 | 28100 | 173 |
| 252 | 20231214 | 143300 | 2115457800 | 28150 | 28200 | 28200 | 28100 | 324 |
| 253 | 20231214 | 143200 | 2106336350 | 28200 | 28150 | 28200 | 28100 | 545 |
| 254 | 20231214 | 143100 | 2090996250 | 28200 | 28200 | 28250 | 28150 | 350 |
| 255 | 20231214 | 143000 | 2081128350 | 28200 | 28200 | 28250 | 28150 | 189 |
| 256 | 20231214 | 142900 | 2075804600 | 28250 | 28250 | 28250 | 28100 | 460 |
| 257 | 20231214 | 142800 | 2062854350 | 28100 | 28200 | 28250 | 28100 | 444 |
| 258 | 20231214 | 142700 | 2050349950 | 28250 | 28150 | 28250 | 28100 | 154 |
| 259 | 20231214 | 142600 | 2046011150 | 28200 | 28100 | 28250 | 28100 | 272 |
| 260 | 20231214 | 142500 | 2038351950 | 28200 | 28150 | 28250 | 28100 | 748 |
| 261 | 20231214 | 142400 | 2017272400 | 28200 | 28150 | 28200 | 28150 | 243 |
| 262 | 20231214 | 142300 | 2010429800 | 28200 | 28150 | 28200 | 28100 | 265 |
| 263 | 20231214 | 142200 | 2002974100 | 28150 | 28100 | 28150 | 28100 | 314 |
| 264 | 20231214 | 142100 | 1994147950 | 28150 | 28100 | 28200 | 28100 | 371 |
| 265 | 20231214 | 142000 | 1983714400 | 28150 | 28100 | 28200 | 28100 | 202 |
| 266 | 20231214 | 141900 | 1978033150 | 28100 | 28150 | 28150 | 28050 | 602 |
| 267 | 20231214 | 141800 | 1961114700 | 28100 | 28100 | 28150 | 28100 | 264 |
| 268 | 20231214 | 141700 | 1953692950 | 28150 | 28200 | 28250 | 28100 | 183 |
| 269 | 20231214 | 141600 | 1948546350 | 28150 | 28150 | 28150 | 28100 | 273 |
| 270 | 20231214 | 141500 | 1940871000 | 28100 | 28100 | 28250 | 28050 | 885 |
| 271 | 20231214 | 141400 | 1915946500 | 28150 | 28200 | 28200 | 28050 | 252 |
| 272 | 20231214 | 141300 | 1908869650 | 28050 | 28150 | 28200 | 28050 | 796 |
| 273 | 20231214 | 141200 | 1886503100 | 28150 | 28100 | 28150 | 28100 | 215 |
| 274 | 20231214 | 141100 | 1880458850 | 28150 | 28200 | 28200 | 28100 | 251 |
| 275 | 20231214 | 141000 | 1873403600 | 28200 | 28100 | 28200 | 28100 | 732 |
| 276 | 20231214 | 140900 | 1852804900 | 28100 | 28150 | 28150 | 28050 | 221 |
| 277 | 20231214 | 140800 | 1846599200 | 28100 | 28100 | 28150 | 28050 | 280 |
| 278 | 20231214 | 140700 | 1838736450 | 28100 | 28050 | 28150 | 28050 | 230 |
| 279 | 20231214 | 140600 | 1832276250 | 28050 | 28050 | 28100 | 28050 | 269 |
| 280 | 20231214 | 140500 | 1824724350 | 28150 | 28100 | 28150 | 28050 | 507 |
| 281 | 20231214 | 140400 | 1810490950 | 28150 | 28050 | 28200 | 28050 | 226 |
| 282 | 20231214 | 140300 | 1804139100 | 28100 | 28050 | 28150 | 28050 | 365 |
| 283 | 20231214 | 140200 | 1793886450 | 28050 | 28100 | 28150 | 28050 | 348 |
| 284 | 20231214 | 140100 | 1784110600 | 28050 | 28100 | 28150 | 28050 | 293 |
| 285 | 20231214 | 140000 | 1775883100 | 28150 | 28150 | 28200 | 28100 | 363 |
| 286 | 20231214 | 135900 | 1765665950 | 28100 | 28200 | 28200 | 28100 | 417 |
| 287 | 20231214 | 135800 | 1753941900 | 28150 | 28100 | 28200 | 28050 | 389 |
| 288 | 20231214 | 135700 | 1743002000 | 28100 | 28050 | 28150 | 28050 | 225 |
| 289 | 20231214 | 135600 | 1736680250 | 28150 | 28050 | 28150 | 28050 | 395 |
| 290 | 20231214 | 135500 | 1725586200 | 28100 | 28100 | 28150 | 28100 | 283 |
| 291 | 20231214 | 135400 | 1717626800 | 28100 | 28150 | 28150 | 28100 | 159 |
| 292 | 20231214 | 135300 | 1713157200 | 28150 | 28150 | 28150 | 28100 | 277 |
| 293 | 20231214 | 135200 | 1705371600 | 28100 | 28150 | 28150 | 28100 | 280 |
| 294 | 20231214 | 135100 | 1697500200 | 28100 | 28100 | 28150 | 28100 | 188 |
| 295 | 20231214 | 135000 | 1692213900 | 28150 | 28150 | 28150 | 28100 | 400 |
| 296 | 20231214 | 134900 | 1680967500 | 28150 | 28100 | 28150 | 28100 | 121 |
| 297 | 20231214 | 134800 | 1677564900 | 28100 | 28100 | 28150 | 28100 | 316 |
| 298 | 20231214 | 134700 | 1668683450 | 28150 | 28100 | 28150 | 28100 | 292 |
| 299 | 20231214 | 134600 | 1660475700 | 28100 | 28150 | 28200 | 28100 | 245 |
| 300 | 20231214 | 134500 | 1653583850 | 28100 | 28150 | 28150 | 28100 | 469 |
| 301 | 20231214 | 134400 | 1640391350 | 28150 | 28100 | 28150 | 28100 | 786 |
| 302 | 20231214 | 134300 | 1618301500 | 28150 | 28150 | 28150 | 28100 | 181 |
| 303 | 20231214 | 134200 | 1613212650 | 28100 | 28100 | 28150 | 28100 | 145 |
| 304 | 20231214 | 134100 | 1609137200 | 28100 | 28100 | 28150 | 28100 | 302 |
| 305 | 20231214 | 134000 | 1600648350 | 28100 | 28100 | 28200 | 28100 | 168 |
| 306 | 20231214 | 133900 | 1595924300 | 28150 | 28100 | 28200 | 28050 | 1133 |
| 307 | 20231214 | 133800 | 1564056100 | 28050 | 28050 | 28150 | 28050 | 149 |
| 308 | 20231214 | 133700 | 1559872100 | 28050 | 28100 | 28100 | 28050 | 335 |
| 309 | 20231214 | 133600 | 1550468550 | 28050 | 28050 | 28150 | 28050 | 267 |
| 310 | 20231214 | 133500 | 1542974100 | 28050 | 28100 | 28150 | 28050 | 200 |
| 311 | 20231214 | 133400 | 1537354000 | 28150 | 28100 | 28150 | 28050 | 371 |
| 312 | 20231214 | 133300 | 1526927350 | 28150 | 28100 | 28150 | 28050 | 273 |
| 313 | 20231214 | 133200 | 1519256300 | 28150 | 28100 | 28150 | 28050 | 136 |
| 314 | 20231214 | 133100 | 1515433100 | 28150 | 28100 | 28150 | 28050 | 407 |
| 315 | 20231214 | 133000 | 1503995150 | 28100 | 28100 | 28200 | 28100 | 128 |
| 316 | 20231214 | 132900 | 1500395300 | 28200 | 28100 | 28200 | 28100 | 358 |
| 317 | 20231214 | 132800 | 1490311200 | 28150 | 28150 | 28150 | 28100 | 56 |
| 318 | 20231214 | 132700 | 1488734950 | 28100 | 28150 | 28150 | 28050 | 444 |
| 319 | 20231214 | 132600 | 1476258700 | 28150 | 28150 | 28200 | 28100 | 53 |
| 320 | 20231214 | 132500 | 1474765800 | 28100 | 28100 | 28150 | 28100 | 130 |
| 321 | 20231214 | 132400 | 1471110450 | 28100 | 28150 | 28200 | 28100 | 188 |
| 322 | 20231214 | 132300 | 1465817800 | 28100 | 28150 | 28200 | 28100 | 196 |
| 323 | 20231214 | 132200 | 1460301500 | 28200 | 28150 | 28200 | 28100 | 119 |
| 324 | 20231214 | 132100 | 1456954750 | 28150 | 28100 | 28200 | 28100 | 73 |
| 325 | 20231214 | 132000 | 1454900100 | 28100 | 28150 | 28150 | 28050 | 264 |
| 326 | 20231214 | 131900 | 1447479700 | 28150 | 28050 | 28150 | 28050 | 196 |
| 327 | 20231214 | 131800 | 1441966450 | 28050 | 28150 | 28150 | 28050 | 232 |
| 328 | 20231214 | 131700 | 1435445800 | 28100 | 28100 | 28100 | 28100 | 90 |
| 329 | 20231214 | 131600 | 1432916800 | 28150 | 28100 | 28150 | 28050 | 189 |
| 330 | 20231214 | 131500 | 1427606050 | 28100 | 28100 | 28100 | 28050 | 315 |
| 331 | 20231214 | 131400 | 1418759800 | 28100 | 28050 | 28150 | 28050 | 103 |
| 332 | 20231214 | 131300 | 1415867450 | 28100 | 28050 | 28100 | 28050 | 66 |
| 333 | 20231214 | 131200 | 1414013050 | 28050 | 28100 | 28100 | 28050 | 176 |
| 334 | 20231214 | 131100 | 1409074750 | 28100 | 28100 | 28100 | 28100 | 493 |
| 335 | 20231214 | 131000 | 1395221450 | 28050 | 28050 | 28100 | 28050 | 159 |
| 336 | 20231214 | 130900 | 1390757800 | 28050 | 28100 | 28100 | 28050 | 149 |
| 337 | 20231214 | 130800 | 1386577950 | 28150 | 28100 | 28150 | 28100 | 251 |
| 338 | 20231214 | 130700 | 1379519500 | 28100 | 28100 | 28150 | 28100 | 60 |
| 339 | 20231214 | 130600 | 1377832900 | 28100 | 28100 | 28100 | 28100 | 232 |
| 340 | 20231214 | 130500 | 1371313700 | 28100 | 28100 | 28100 | 28100 | 134 |
| 341 | 20231214 | 130400 | 1367548300 | 28100 | 28100 | 28100 | 28100 | 155 |
| 342 | 20231214 | 130300 | 1363192800 | 28150 | 28100 | 28150 | 28100 | 234 |
| 343 | 20231214 | 130200 | 1356612100 | 28150 | 28100 | 28150 | 28100 | 83 |
| 344 | 20231214 | 130100 | 1354279750 | 28100 | 28100 | 28100 | 28100 | 202 |
| 345 | 20231214 | 130000 | 1348603550 | 28150 | 28150 | 28200 | 28150 | 63 |
| 346 | 20231214 | 125900 | 1346829550 | 28150 | 28150 | 28150 | 28150 | 148 |
| 347 | 20231214 | 125800 | 1342663350 | 28200 | 28150 | 28200 | 28150 | 185 |
| 348 | 20231214 | 125700 | 1337447150 | 28150 | 28150 | 28200 | 28150 | 328 |
| 349 | 20231214 | 125600 | 1328207650 | 28200 | 28150 | 28200 | 28150 | 52 |
| 350 | 20231214 | 125500 | 1326743800 | 28150 | 28150 | 28150 | 28150 | 61 |
| 351 | 20231214 | 125400 | 1325026650 | 28200 | 28150 | 28200 | 28150 | 13 |
| 352 | 20231214 | 125300 | 1324660100 | 28150 | 28200 | 28200 | 28150 | 326 |
| 353 | 20231214 | 125200 | 1315475500 | 28150 | 28150 | 28150 | 28150 | 359 |
| 354 | 20231214 | 125100 | 1305369650 | 28150 | 28150 | 28200 | 28150 | 4 |
| 355 | 20231214 | 125000 | 1305256950 | 28150 | 28150 | 28200 | 28150 | 73 |
| 356 | 20231214 | 124900 | 1303201500 | 28150 | 28200 | 28200 | 28150 | 61 |
| 357 | 20231214 | 124800 | 1301484300 | 28200 | 28200 | 28200 | 28200 | 227 |
| 358 | 20231214 | 124700 | 1295082900 | 28200 | 28150 | 28200 | 28150 | 143 |
| 359 | 20231214 | 124600 | 1291050350 | 28150 | 28150 | 28150 | 28150 | 127 |
| 360 | 20231214 | 124500 | 1287475300 | 28150 | 28150 | 28200 | 28150 | 16 |
| 361 | 20231214 | 124400 | 1287024850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 362 | 20231214 | 124300 | 1287024850 | 28150 | 28200 | 28200 | 28150 | 326 |
| 363 | 20231214 | 124200 | 1277842650 | 28150 | 28150 | 28150 | 28150 | 162 |
| 364 | 20231214 | 124100 | 1273282350 | 28200 | 28150 | 28200 | 28150 | 14 |
| 365 | 20231214 | 124000 | 1272887650 | 28200 | 28150 | 28200 | 28150 | 55 |
| 366 | 20231214 | 123900 | 1271339350 | 28150 | 28150 | 28200 | 28150 | 63 |
| 367 | 20231214 | 123800 | 1269565850 | 28150 | 28200 | 28200 | 28150 | 110 |
| 368 | 20231214 | 123700 | 1266463900 | 28200 | 28200 | 28200 | 28200 | 37 |
| 369 | 20231214 | 123600 | 1265420500 | 28150 | 28150 | 28150 | 28150 | 56 |
| 370 | 20231214 | 123500 | 1263844100 | 28200 | 28150 | 28200 | 28150 | 74 |
| 371 | 20231214 | 123400 | 1261760400 | 28200 | 28150 | 28200 | 28150 | 4 |
| 372 | 20231214 | 123300 | 1261647650 | 28200 | 28150 | 28200 | 28150 | 54 |
| 373 | 20231214 | 123200 | 1260127500 | 28150 | 28150 | 28150 | 28150 | 75 |
| 374 | 20231214 | 123100 | 1258016250 | 28150 | 28200 | 28200 | 28150 | 86 |
| 375 | 20231214 | 123000 | 1255594850 | 28150 | 28150 | 28150 | 28150 | 54 |
| 376 | 20231214 | 122900 | 1254074750 | 28150 | 28200 | 28200 | 28150 | 14 |
| 377 | 20231214 | 122800 | 1253680050 | 28150 | 28150 | 28150 | 28100 | 89 |
| 378 | 20231214 | 122700 | 1251177750 | 28100 | 28100 | 28100 | 28100 | 77 |
| 379 | 20231214 | 122600 | 1249014050 | 28100 | 28100 | 28100 | 28100 | 271 |
| 380 | 20231214 | 122500 | 1241398950 | 28150 | 28150 | 28150 | 28150 | 19 |
| 381 | 20231214 | 122400 | 1240864100 | 28150 | 28100 | 28150 | 28100 | 218 |
| 382 | 20231214 | 122300 | 1234731150 | 28200 | 28200 | 28200 | 28200 | 40 |
| 383 | 20231214 | 122200 | 1233603150 | 28200 | 28150 | 28200 | 28100 | 118 |
| 384 | 20231214 | 122100 | 1230281050 | 28150 | 28100 | 28150 | 28100 | 780 |
| 385 | 20231214 | 122000 | 1208341550 | 28100 | 28100 | 28100 | 28100 | 121 |
| 386 | 20231214 | 121900 | 1204941450 | 28100 | 28100 | 28100 | 28100 | 2 |
| 387 | 20231214 | 121800 | 1204885250 | 28100 | 28100 | 28100 | 28100 | 50 |
| 388 | 20231214 | 121700 | 1203480250 | 28100 | 28100 | 28150 | 28100 | 225 |
| 389 | 20231214 | 121600 | 1197152450 | 28100 | 28150 | 28150 | 28100 | 16 |
| 390 | 20231214 | 121500 | 1196702150 | 28150 | 28150 | 28150 | 28150 | 1 |
| 391 | 20231214 | 121400 | 1196674000 | 28100 | 28100 | 28100 | 28100 | 60 |
| 392 | 20231214 | 121300 | 1194988000 | 28100 | 28150 | 28200 | 28100 | 3008 |
| 393 | 20231214 | 121200 | 1110188350 | 28100 | 28150 | 28150 | 28100 | 107 |
| 394 | 20231214 | 121100 | 1107176350 | 28100 | 28100 | 28100 | 28100 | 60 |
| 395 | 20231214 | 121000 | 1105490350 | 28100 | 28150 | 28150 | 28100 | 14 |
| 396 | 20231214 | 120900 | 1105096300 | 28100 | 28100 | 28150 | 28100 | 68 |
| 397 | 20231214 | 120800 | 1103185250 | 28100 | 28100 | 28100 | 28100 | 70 |
| 398 | 20231214 | 120700 | 1101218250 | 28150 | 28150 | 28150 | 28100 | 166 |
| 399 | 20231214 | 120600 | 1096545400 | 28100 | 28100 | 28100 | 28050 | 436 |
| 400 | 20231214 | 120500 | 1084296950 | 28100 | 28100 | 28100 | 28100 | 57 |
| 401 | 20231214 | 120400 | 1082695250 | 28100 | 28150 | 28150 | 28100 | 160 |
| 402 | 20231214 | 120300 | 1078194000 | 28150 | 28050 | 28150 | 28050 | 130 |
| 403 | 20231214 | 120200 | 1074546600 | 28100 | 28100 | 28100 | 28100 | 195 |
| 404 | 20231214 | 120100 | 1069067100 | 28100 | 28100 | 28100 | 28100 | 88 |
| 405 | 20231214 | 120000 | 1066594300 | 28100 | 28100 | 28100 | 28100 | 2 |
| 406 | 20231214 | 115900 | 1066538100 | 28100 | 28100 | 28100 | 28100 | 166 |
| 407 | 20231214 | 115800 | 1061873500 | 28100 | 28100 | 28100 | 28100 | 54 |
| 408 | 20231214 | 115700 | 1060356100 | 28100 | 28100 | 28150 | 28100 | 62 |
| 409 | 20231214 | 115600 | 1058613300 | 28100 | 28100 | 28150 | 28050 | 183 |
| 410 | 20231214 | 115500 | 1053470300 | 28100 | 28050 | 28100 | 28050 | 208 |
| 411 | 20231214 | 115400 | 1047631300 | 28050 | 28100 | 28100 | 28050 | 54 |
| 412 | 20231214 | 115300 | 1046116450 | 28050 | 28100 | 28150 | 28050 | 9 |
| 413 | 20231214 | 115200 | 1045863550 | 28100 | 28100 | 28100 | 28100 | 59 |
| 414 | 20231214 | 115100 | 1044205650 | 28100 | 28100 | 28150 | 28100 | 273 |
| 415 | 20231214 | 115000 | 1036528450 | 28100 | 28050 | 28100 | 28050 | 19 |
| 416 | 20231214 | 114900 | 1035994600 | 28100 | 28100 | 28100 | 28100 | 195 |
| 417 | 20231214 | 114800 | 1030515100 | 28150 | 28100 | 28150 | 28100 | 137 |
| 418 | 20231214 | 114700 | 1026661650 | 28100 | 28100 | 28150 | 28100 | 23 |
| 419 | 20231214 | 114600 | 1026015300 | 28100 | 28100 | 28100 | 28100 | 51 |
| 420 | 20231214 | 114500 | 1024582200 | 28100 | 28050 | 28100 | 28050 | 365 |
| 421 | 20231214 | 114400 | 1014325750 | 28100 | 28050 | 28100 | 28050 | 99 |
| 422 | 20231214 | 114300 | 1011547550 | 28050 | 28100 | 28100 | 28050 | 178 |
| 423 | 20231214 | 114200 | 1006548250 | 28050 | 28050 | 28100 | 28050 | 155 |
| 424 | 20231214 | 114100 | 1002196800 | 28050 | 28050 | 28100 | 28050 | 242 |
| 425 | 20231214 | 114000 | 995403250 | 28050 | 28100 | 28100 | 28050 | 483 |
| 426 | 20231214 | 113900 | 981834750 | 28100 | 28100 | 28100 | 28100 | 55 |
| 427 | 20231214 | 113800 | 980289250 | 28100 | 28100 | 28150 | 28100 | 117 |
| 428 | 20231214 | 113700 | 977000950 | 28100 | 28100 | 28100 | 28100 | 61 |
| 429 | 20231214 | 113600 | 975286850 | 28100 | 28100 | 28150 | 28100 | 239 |
| 430 | 20231214 | 113500 | 968565650 | 28150 | 28150 | 28150 | 28150 | 1 |
| 431 | 20231214 | 113400 | 968537500 | 28100 | 28100 | 28100 | 28100 | 64 |
| 432 | 20231214 | 113300 | 966739100 | 28100 | 28100 | 28100 | 28100 | 173 |
| 433 | 20231214 | 113200 | 961877800 | 28100 | 28100 | 28150 | 28100 | 66 |
| 434 | 20231214 | 113100 | 960022650 | 28100 | 28100 | 28100 | 28100 | 96 |
| 435 | 20231214 | 113000 | 957325050 | 28150 | 28150 | 28150 | 28100 | 108 |
| 436 | 20231214 | 112900 | 954284900 | 28100 | 28100 | 28100 | 28100 | 118 |
| 437 | 20231214 | 112800 | 950969100 | 28100 | 28100 | 28100 | 28100 | 2 |
| 438 | 20231214 | 112700 | 950912900 | 28100 | 28100 | 28100 | 28100 | 132 |
| 439 | 20231214 | 112600 | 947203700 | 28100 | 28100 | 28150 | 28100 | 117 |
| 440 | 20231214 | 112500 | 943915850 | 28150 | 28100 | 28150 | 28100 | 164 |
| 441 | 20231214 | 112400 | 939301700 | 28100 | 28100 | 28150 | 28100 | 535 |
| 442 | 20231214 | 112300 | 924268150 | 28100 | 28100 | 28100 | 28100 | 57 |
| 443 | 20231214 | 112200 | 922666450 | 28100 | 28100 | 28100 | 28100 | 633 |
| 444 | 20231214 | 112100 | 904879150 | 28100 | 28100 | 28100 | 28100 | 7 |
| 445 | 20231214 | 112000 | 904682450 | 28150 | 28100 | 28150 | 28100 | 161 |
| 446 | 20231214 | 111900 | 900153000 | 28150 | 28100 | 28150 | 28100 | 48 |
| 447 | 20231214 | 111800 | 898803600 | 28100 | 28100 | 28150 | 28100 | 99 |
| 448 | 20231214 | 111700 | 896019800 | 28100 | 28100 | 28100 | 28100 | 104 |
| 449 | 20231214 | 111600 | 893097400 | 28100 | 28100 | 28100 | 28100 | 2 |
| 450 | 20231214 | 111500 | 893041200 | 28150 | 28100 | 28150 | 28100 | 393 |
| 451 | 20231214 | 111400 | 881981600 | 28100 | 28100 | 28100 | 28100 | 101 |
| 452 | 20231214 | 111300 | 879143500 | 28100 | 28150 | 28150 | 28100 | 104 |
| 453 | 20231214 | 111200 | 876218650 | 28150 | 28100 | 28150 | 28100 | 11 |
| 454 | 20231214 | 111100 | 875909450 | 28100 | 28100 | 28100 | 28100 | 113 |
| 455 | 20231214 | 111000 | 872734150 | 28100 | 28150 | 28150 | 28100 | 162 |
| 456 | 20231214 | 110900 | 868176600 | 28150 | 28100 | 28150 | 28100 | 306 |
| 457 | 20231214 | 110800 | 859571950 | 28100 | 28150 | 28150 | 28100 | 670 |
| 458 | 20231214 | 110700 | 840713950 | 28150 | 28200 | 28200 | 28150 | 117 |
| 459 | 20231214 | 110600 | 837420250 | 28200 | 28200 | 28200 | 28200 | 34 |
| 460 | 20231214 | 110500 | 836461450 | 28200 | 28150 | 28200 | 28150 | 111 |
| 461 | 20231214 | 110400 | 833331500 | 28150 | 28150 | 28150 | 28150 | 266 |
| 462 | 20231214 | 110300 | 825843600 | 28150 | 28200 | 28200 | 28150 | 350 |
| 463 | 20231214 | 110200 | 815983800 | 28200 | 28200 | 28200 | 28200 | 1 |
| 464 | 20231214 | 110100 | 815955600 | 28200 | 28150 | 28200 | 28150 | 55 |
| 465 | 20231214 | 110000 | 814407300 | 28200 | 28200 | 28200 | 28150 | 83 |
| 466 | 20231214 | 105900 | 812069750 | 28200 | 28200 | 28200 | 28200 | 106 |
| 467 | 20231214 | 105800 | 809080550 | 28150 | 28150 | 28200 | 28150 | 64 |
| 468 | 20231214 | 105700 | 807278350 | 28150 | 28150 | 28150 | 28150 | 59 |
| 469 | 20231214 | 105600 | 805617500 | 28150 | 28150 | 28150 | 28150 | 61 |
| 470 | 20231214 | 105500 | 803900350 | 28150 | 28100 | 28200 | 28100 | 14 |
| 471 | 20231214 | 105400 | 803506250 | 28150 | 28150 | 28200 | 28150 | 165 |
| 472 | 20231214 | 105300 | 798860900 | 28150 | 28150 | 28150 | 28150 | 141 |
| 473 | 20231214 | 105200 | 794891750 | 28150 | 28150 | 28150 | 28150 | 132 |
| 474 | 20231214 | 105100 | 791175950 | 28150 | 28200 | 28200 | 28150 | 89 |
| 475 | 20231214 | 105000 | 788668900 | 28200 | 28150 | 28200 | 28150 | 161 |
| 476 | 20231214 | 104900 | 784136700 | 28150 | 28100 | 28150 | 28100 | 174 |
| 477 | 20231214 | 104800 | 779241900 | 28100 | 28100 | 28100 | 28050 | 75 |
| 478 | 20231214 | 104700 | 777137550 | 28100 | 28100 | 28100 | 28100 | 188 |
| 479 | 20231214 | 104600 | 771854750 | 28050 | 28050 | 28050 | 28050 | 7 |
| 480 | 20231214 | 104500 | 771658400 | 28050 | 28100 | 28100 | 28050 | 199 |
| 481 | 20231214 | 104400 | 766072250 | 28100 | 28050 | 28100 | 28050 | 385 |
| 482 | 20231214 | 104300 | 755258750 | 28100 | 28050 | 28100 | 28050 | 88 |
| 483 | 20231214 | 104200 | 752790300 | 28050 | 28050 | 28050 | 28050 | 219 |
| 484 | 20231214 | 104100 | 746647350 | 28050 | 28050 | 28100 | 28050 | 254 |
| 485 | 20231214 | 104000 | 739522050 | 28050 | 28100 | 28100 | 28050 | 2213 |
| 486 | 20231214 | 103900 | 677444550 | 28100 | 28100 | 28150 | 28100 | 1140 |
| 487 | 20231214 | 103800 | 645405250 | 28100 | 28100 | 28100 | 28100 | 190 |
| 488 | 20231214 | 103700 | 640066250 | 28150 | 28100 | 28150 | 28100 | 7 |
| 489 | 20231214 | 103600 | 639869500 | 28100 | 28100 | 28150 | 28100 | 542 |
| 490 | 20231214 | 103500 | 624639150 | 28100 | 28150 | 28150 | 28100 | 66 |
| 491 | 20231214 | 103400 | 622783950 | 28100 | 28100 | 28150 | 28100 | 169 |
| 492 | 20231214 | 103300 | 618029750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 493 | 20231214 | 103200 | 618029750 | 28100 | 28150 | 28150 | 28100 | 54 |
| 494 | 20231214 | 103100 | 616512300 | 28100 | 28150 | 28150 | 28100 | 124 |
| 495 | 20231214 | 103000 | 613027800 | 28150 | 28150 | 28150 | 28150 | 101 |
| 496 | 20231214 | 102900 | 610184650 | 28150 | 28200 | 28200 | 28100 | 516 |
| 497 | 20231214 | 102800 | 595653400 | 28150 | 28150 | 28150 | 28150 | 108 |
| 498 | 20231214 | 102700 | 592613200 | 28150 | 28150 | 28150 | 28150 | 176 |
| 499 | 20231214 | 102600 | 587658800 | 28150 | 28150 | 28200 | 28150 | 57 |
| 500 | 20231214 | 102500 | 586054000 | 28150 | 28150 | 28150 | 28150 | 61 |
| 501 | 20231214 | 102400 | 584336850 | 28150 | 28150 | 28150 | 28150 | 1 |
| 502 | 20231214 | 102300 | 584308700 | 28150 | 28200 | 28200 | 28150 | 773 |
| 503 | 20231214 | 102200 | 562519700 | 28200 | 28150 | 28200 | 28150 | 68 |
| 504 | 20231214 | 102100 | 560604900 | 28150 | 28150 | 28150 | 28150 | 122 |
| 505 | 20231214 | 102000 | 557170600 | 28150 | 28150 | 28200 | 28150 | 67 |
| 506 | 20231214 | 101900 | 555284500 | 28150 | 28150 | 28150 | 28150 | 131 |
| 507 | 20231214 | 101800 | 551596850 | 28150 | 28150 | 28200 | 28150 | 284 |
| 508 | 20231214 | 101700 | 543596950 | 28150 | 28150 | 28150 | 28150 | 2 |
| 509 | 20231214 | 101600 | 543540650 | 28150 | 28200 | 28200 | 28150 | 68 |
| 510 | 20231214 | 101500 | 541625850 | 28150 | 28150 | 28150 | 28150 | 51 |
| 511 | 20231214 | 101400 | 540190200 | 28200 | 28100 | 28200 | 28100 | 147 |
| 512 | 20231214 | 101300 | 536053450 | 28150 | 28150 | 28150 | 28100 | 306 |
| 513 | 20231214 | 101200 | 527444550 | 28150 | 28150 | 28150 | 28150 | 847 |
| 514 | 20231214 | 101100 | 503601500 | 28150 | 28200 | 28200 | 28150 | 546 |
| 515 | 20231214 | 101000 | 488221300 | 28150 | 28250 | 28250 | 28150 | 13 |
| 516 | 20231214 | 100900 | 487854300 | 28300 | 28200 | 28300 | 28150 | 129 |
| 517 | 20231214 | 100800 | 484220550 | 28200 | 28250 | 28250 | 28150 | 219 |
| 518 | 20231214 | 100700 | 478037150 | 28200 | 28150 | 28200 | 28150 | 53 |
| 519 | 20231214 | 100600 | 476545100 | 28150 | 28200 | 28300 | 28150 | 364 |
| 520 | 20231214 | 100500 | 466265850 | 28200 | 28250 | 28250 | 28200 | 2 |
| 521 | 20231214 | 100400 | 466209400 | 28250 | 28200 | 28250 | 28200 | 106 |
| 522 | 20231214 | 100300 | 463218350 | 28250 | 28200 | 28250 | 28150 | 233 |
| 523 | 20231214 | 100200 | 456642250 | 28200 | 28200 | 28200 | 28150 | 318 |
| 524 | 20231214 | 100100 | 447684300 | 28200 | 28150 | 28300 | 28150 | 264 |
| 525 | 20231214 | 100000 | 440241200 | 28200 | 28250 | 28250 | 28200 | 3432 |
| 526 | 20231214 | 095900 | 343310100 | 28250 | 28250 | 28300 | 28250 | 56 |
| 527 | 20231214 | 095800 | 341727950 | 28250 | 28300 | 28350 | 28250 | 204 |
| 528 | 20231214 | 095700 | 335953850 | 28300 | 28250 | 28300 | 28250 | 225 |
| 529 | 20231214 | 095600 | 329589000 | 28250 | 28350 | 28350 | 28250 | 747 |
| 530 | 20231214 | 095500 | 308443900 | 28350 | 28350 | 28400 | 28300 | 1212 |
| 531 | 20231214 | 095400 | 274084650 | 28350 | 28300 | 28350 | 28300 | 209 |
| 532 | 20231214 | 095300 | 268168000 | 28350 | 28300 | 28350 | 28300 | 415 |
| 533 | 20231214 | 095200 | 256409600 | 28300 | 28350 | 28350 | 28300 | 156 |
| 534 | 20231214 | 095100 | 251987100 | 28350 | 28350 | 28350 | 28350 | 93 |
| 535 | 20231214 | 095000 | 249350550 | 28350 | 28300 | 28350 | 28300 | 33 |
| 536 | 20231214 | 094900 | 248416550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 537 | 20231214 | 094800 | 248416550 | 28300 | 28350 | 28350 | 28300 | 158 |
| 538 | 20231214 | 094700 | 243941000 | 28350 | 28350 | 28350 | 28350 | 115 |
| 539 | 20231214 | 094600 | 240680750 | 28350 | 28350 | 28350 | 28350 | 6 |
| 540 | 20231214 | 094500 | 240510650 | 28350 | 28350 | 28350 | 28350 | 1 |
| 541 | 20231214 | 094400 | 240482300 | 28350 | 28300 | 28350 | 28300 | 16 |
| 542 | 20231214 | 094300 | 240028900 | 28300 | 28350 | 28350 | 28300 | 22 |
| 543 | 20231214 | 094200 | 239405300 | 28300 | 28300 | 28350 | 28300 | 108 |
| 544 | 20231214 | 094100 | 236343600 | 28300 | 28350 | 28350 | 28300 | 2 |
| 545 | 20231214 | 094000 | 236286950 | 28300 | 28350 | 28350 | 28300 | 2 |
| 546 | 20231214 | 093900 | 236230300 | 28350 | 28350 | 28350 | 28350 | 311 |
| 547 | 20231214 | 093800 | 227413450 | 28350 | 28300 | 28350 | 28300 | 114 |
| 548 | 20231214 | 093700 | 224186650 | 28300 | 28300 | 28350 | 28300 | 338 |
| 549 | 20231214 | 093600 | 214615950 | 28300 | 28300 | 28300 | 28300 | 112 |
| 550 | 20231214 | 093500 | 211446350 | 28300 | 28350 | 28350 | 28300 | 112 |
| 551 | 20231214 | 093400 | 208271300 | 28350 | 28350 | 28350 | 28350 | 74 |
| 552 | 20231214 | 093300 | 206173400 | 28350 | 28350 | 28350 | 28300 | 3 |
| 553 | 20231214 | 093200 | 206088400 | 28350 | 28300 | 28350 | 28300 | 225 |
| 554 | 20231214 | 093100 | 199714400 | 28350 | 28350 | 28350 | 28300 | 8 |
| 555 | 20231214 | 093000 | 199487650 | 28300 | 28300 | 28300 | 28300 | 1 |
| 556 | 20231214 | 092900 | 199459350 | 28350 | 28350 | 28350 | 28350 | 142 |
| 557 | 20231214 | 092800 | 195433650 | 28300 | 28300 | 28300 | 28300 | 10 |
| 558 | 20231214 | 092700 | 195150650 | 28300 | 28350 | 28350 | 28250 | 264 |
| 559 | 20231214 | 092600 | 187675050 | 28350 | 28350 | 28350 | 28350 | 114 |
| 560 | 20231214 | 092500 | 184443150 | 28250 | 28300 | 28350 | 28250 | 97 |
| 561 | 20231214 | 092400 | 181693800 | 28300 | 28300 | 28300 | 28250 | 180 |
| 562 | 20231214 | 092300 | 176600000 | 28300 | 28300 | 28350 | 28250 | 164 |
| 563 | 20231214 | 092200 | 171958850 | 28300 | 28300 | 28300 | 28250 | 71 |
| 564 | 20231214 | 092100 | 169949600 | 28350 | 28250 | 28350 | 28250 | 360 |
| 565 | 20231214 | 092000 | 159759650 | 28300 | 28250 | 28300 | 28250 | 823 |
| 566 | 20231214 | 091900 | 136493950 | 28250 | 28300 | 28300 | 28250 | 309 |
| 567 | 20231214 | 091800 | 127754800 | 28300 | 28350 | 28350 | 28300 | 123 |
| 568 | 20231214 | 091700 | 124272400 | 28350 | 28350 | 28350 | 28350 | 163 |
| 569 | 20231214 | 091600 | 119651350 | 28300 | 28300 | 28300 | 28300 | 197 |
| 570 | 20231214 | 091500 | 114076250 | 28250 | 28350 | 28350 | 28250 | 303 |
| 571 | 20231214 | 091400 | 105502250 | 28350 | 28350 | 28350 | 28350 | 30 |
| 572 | 20231214 | 091300 | 104651750 | 28300 | 28350 | 28350 | 28300 | 245 |
| 573 | 20231214 | 091200 | 97708100 | 28350 | 28350 | 28350 | 28350 | 261 |
| 574 | 20231214 | 091100 | 90308750 | 28350 | 28350 | 28350 | 28350 | 225 |
| 575 | 20231214 | 091000 | 83930000 | 28350 | 28400 | 28400 | 28350 | 25 |
| 576 | 20231214 | 090900 | 83220150 | 28400 | 28350 | 28400 | 28350 | 10 |
| 577 | 20231214 | 090800 | 82936600 | 28400 | 28350 | 28400 | 28350 | 105 |
| 578 | 20231214 | 090700 | 79954650 | 28350 | 28350 | 28350 | 28350 | 52 |
| 579 | 20231214 | 090600 | 78480450 | 28350 | 28400 | 28400 | 28350 | 149 |
| 580 | 20231214 | 090500 | 74254100 | 28400 | 28400 | 28400 | 28350 | 100 |
| 581 | 20231214 | 090400 | 71415600 | 28400 | 28350 | 28400 | 28350 | 268 |
| 582 | 20231214 | 090300 | 63816200 | 28400 | 28250 | 28400 | 28150 | 1099 |
| 583 | 20231214 | 090200 | 32753450 | 28300 | 28300 | 28300 | 28300 | 68 |
| 584 | 20231214 | 090100 | 30829050 | 28300 | 28350 | 28350 | 28300 | 104 |
| 585 | 20231214 | 090000 | 27880700 | 28350 | 28400 | 28400 | 28350 | 982 |