31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 3 | 20231214 | 184400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20231214 | 184300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20231214 | 184200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20231214 | 184100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20231214 | 184000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20231214 | 183900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20231214 | 183800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20231214 | 183700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20231214 | 183600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20231214 | 183500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20231214 | 183400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20231214 | 183300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20231214 | 183200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20231214 | 183100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20231214 | 183000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20231214 | 182900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20231214 | 182800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20231214 | 182700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20231214 | 182600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20231214 | 182500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20231214 | 182400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20231214 | 182300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20231214 | 182200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20231214 | 182100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20231214 | 182000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20231214 | 181900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20231214 | 181800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20231214 | 181700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20231214 | 181600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20231214 | 181500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 33 | 20231214 | 181400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20231214 | 181300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20231214 | 181200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20231214 | 181100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20231214 | 181000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20231214 | 180900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20231214 | 180800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20231214 | 180700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20231214 | 180600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20231214 | 180500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20231214 | 180400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20231214 | 180300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20231214 | 180200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20231214 | 180100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20231214 | 180000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20231214 | 175900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20231214 | 175800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20231214 | 175700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20231214 | 175600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20231214 | 175500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20231214 | 175400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20231214 | 175300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20231214 | 175200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20231214 | 175100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20231214 | 175000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20231214 | 174900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20231214 | 174800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20231214 | 174700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20231214 | 174600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20231214 | 174500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 63 | 20231214 | 174400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20231214 | 174300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20231214 | 174200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20231214 | 174100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20231214 | 174000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20231214 | 173900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20231214 | 173800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20231214 | 173700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20231214 | 173600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20231214 | 173500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20231214 | 173400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20231214 | 173300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20231214 | 173200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20231214 | 173100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20231214 | 173000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20231214 | 172900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20231214 | 172800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20231214 | 172700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20231214 | 172600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20231214 | 172500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20231214 | 172400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20231214 | 172300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20231214 | 172200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20231214 | 172100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20231214 | 172000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20231214 | 171900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20231214 | 171800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20231214 | 171700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20231214 | 171600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20231214 | 171500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 93 | 20231214 | 171400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20231214 | 171300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20231214 | 171200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20231214 | 171100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20231214 | 171000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20231214 | 170900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20231214 | 170800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20231214 | 170700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20231214 | 170600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20231214 | 170500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20231214 | 170400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20231214 | 170300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20231214 | 170200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20231214 | 170100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20231214 | 170000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20231214 | 165900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20231214 | 165800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20231214 | 165700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20231214 | 165600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20231214 | 165500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20231214 | 165400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20231214 | 165300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20231214 | 165200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20231214 | 165100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20231214 | 165000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20231214 | 164900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20231214 | 164800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20231214 | 164700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20231214 | 164600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20231214 | 164500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 123 | 20231214 | 164400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20231214 | 164300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20231214 | 164200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20231214 | 164100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20231214 | 164000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20231214 | 163900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20231214 | 163800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20231214 | 163700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20231214 | 163600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20231214 | 163500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20231214 | 163400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20231214 | 163300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20231214 | 163200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20231214 | 163100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20231214 | 163000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20231214 | 162900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20231214 | 162800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20231214 | 162700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20231214 | 162600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20231214 | 162500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20231214 | 162400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20231214 | 162300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20231214 | 162200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20231214 | 162100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20231214 | 162000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20231214 | 161900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20231214 | 161800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20231214 | 161700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20231214 | 161600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20231214 | 161500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 153 | 20231214 | 161400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20231214 | 161300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20231214 | 161200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20231214 | 161100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20231214 | 161000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20231214 | 160900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20231214 | 160800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20231214 | 160700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20231214 | 160600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20231214 | 160500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20231214 | 160400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20231214 | 160300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20231214 | 160200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20231214 | 160100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20231214 | 160000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20231214 | 155900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20231214 | 155800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20231214 | 155700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20231214 | 155600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20231214 | 155500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20231214 | 155400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20231214 | 155300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20231214 | 155200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20231214 | 155100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20231214 | 155000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20231214 | 154900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20231214 | 154800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20231214 | 154700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20231214 | 154600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20231214 | 154500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 183 | 20231214 | 154400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20231214 | 154300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20231214 | 154200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20231214 | 154100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20231214 | 154000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20231214 | 153900 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20231214 | 153800 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20231214 | 153700 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20231214 | 153600 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20231214 | 153500 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20231214 | 153400 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20231214 | 153300 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20231214 | 153200 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20231214 | 153100 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20231214 | 153000 | 4380379400 | 30700 | 30700 | 30700 | 30700 | 16917 |
| 198 | 20231214 | 152900 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20231214 | 152800 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20231214 | 152700 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20231214 | 152600 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20231214 | 152500 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20231214 | 152400 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20231214 | 152300 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20231214 | 152200 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20231214 | 152100 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20231214 | 152000 | 3861027500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20231214 | 151900 | 3861027500 | 30600 | 30550 | 30600 | 30550 | 158 |
| 209 | 20231214 | 151800 | 3856195950 | 30550 | 30500 | 30600 | 30500 | 201 |
| 210 | 20231214 | 151700 | 3850055450 | 30550 | 30500 | 30600 | 30450 | 777 |
| 211 | 20231214 | 151600 | 3826346050 | 30550 | 30450 | 30550 | 30450 | 720 |
| 212 | 20231214 | 151500 | 3804396550 | 30500 | 30500 | 30550 | 30450 | 669 |
| 213 | 20231214 | 151400 | 3784001950 | 30500 | 30500 | 30550 | 30450 | 1207 |
| 214 | 20231214 | 151300 | 3747194400 | 30500 | 30600 | 30600 | 30500 | 661 |
| 215 | 20231214 | 151200 | 3727003800 | 30550 | 30550 | 30600 | 30550 | 532 |
| 216 | 20231214 | 151100 | 3710745250 | 30550 | 30550 | 30650 | 30500 | 1234 |
| 217 | 20231214 | 151000 | 3673033800 | 30550 | 30500 | 30600 | 30500 | 715 |
| 218 | 20231214 | 150900 | 3651210100 | 30500 | 30550 | 30600 | 30500 | 955 |
| 219 | 20231214 | 150800 | 3622075600 | 30550 | 30500 | 30550 | 30450 | 1419 |
| 220 | 20231214 | 150700 | 3578798600 | 30500 | 30550 | 30550 | 30500 | 753 |
| 221 | 20231214 | 150600 | 3555828400 | 30550 | 30500 | 30650 | 30450 | 1738 |
| 222 | 20231214 | 150500 | 3502776650 | 30450 | 30450 | 30500 | 30450 | 907 |
| 223 | 20231214 | 150400 | 3475151850 | 30450 | 30550 | 30550 | 30450 | 553 |
| 224 | 20231214 | 150300 | 3458306000 | 30500 | 30500 | 30550 | 30450 | 673 |
| 225 | 20231214 | 150200 | 3437784050 | 30500 | 30500 | 30550 | 30450 | 1592 |
| 226 | 20231214 | 150100 | 3389234500 | 30500 | 30500 | 30550 | 30500 | 704 |
| 227 | 20231214 | 150000 | 3367761600 | 30500 | 30550 | 30600 | 30500 | 1166 |
| 228 | 20231214 | 145900 | 3332178200 | 30550 | 30550 | 30650 | 30450 | 1613 |
| 229 | 20231214 | 145800 | 3282959650 | 30450 | 30450 | 30650 | 30450 | 1813 |
| 230 | 20231214 | 145700 | 3227642800 | 30450 | 30550 | 30550 | 30450 | 2177 |
| 231 | 20231214 | 145600 | 3161234700 | 30500 | 30450 | 30600 | 30450 | 3303 |
| 232 | 20231214 | 145500 | 3060517300 | 30550 | 30600 | 30650 | 30500 | 3954 |
| 233 | 20231214 | 145400 | 2939819650 | 30600 | 30600 | 30650 | 30600 | 838 |
| 234 | 20231214 | 145300 | 2914173250 | 30650 | 30550 | 30650 | 30550 | 2126 |
| 235 | 20231214 | 145200 | 2849137250 | 30550 | 30600 | 30650 | 30550 | 2275 |
| 236 | 20231214 | 145100 | 2779553050 | 30600 | 30600 | 30700 | 30550 | 1230 |
| 237 | 20231214 | 145000 | 2741868700 | 30550 | 30650 | 30650 | 30550 | 2133 |
| 238 | 20231214 | 144900 | 2676605400 | 30650 | 30650 | 30650 | 30600 | 672 |
| 239 | 20231214 | 144800 | 2656040450 | 30600 | 30600 | 30650 | 30600 | 894 |
| 240 | 20231214 | 144700 | 2628682350 | 30600 | 30700 | 30700 | 30600 | 656 |
| 241 | 20231214 | 144600 | 2608600450 | 30700 | 30650 | 30700 | 30600 | 1691 |
| 242 | 20231214 | 144500 | 2556767850 | 30650 | 30650 | 30750 | 30600 | 1367 |
| 243 | 20231214 | 144400 | 2514829800 | 30600 | 30700 | 30700 | 30600 | 684 |
| 244 | 20231214 | 144300 | 2493865000 | 30650 | 30650 | 30700 | 30650 | 1288 |
| 245 | 20231214 | 144200 | 2454386550 | 30600 | 30650 | 30700 | 30600 | 933 |
| 246 | 20231214 | 144100 | 2425802350 | 30650 | 30700 | 30750 | 30650 | 1666 |
| 247 | 20231214 | 144000 | 2374701900 | 30750 | 30700 | 30750 | 30700 | 1187 |
| 248 | 20231214 | 143900 | 2338256500 | 30750 | 30700 | 30750 | 30700 | 875 |
| 249 | 20231214 | 143800 | 2311385350 | 30750 | 30750 | 30800 | 30700 | 1264 |
| 250 | 20231214 | 143700 | 2272553550 | 30750 | 30750 | 30800 | 30700 | 682 |
| 251 | 20231214 | 143600 | 2251585600 | 30750 | 30750 | 30800 | 30750 | 934 |
| 252 | 20231214 | 143500 | 2222863500 | 30800 | 30800 | 30800 | 30750 | 754 |
| 253 | 20231214 | 143400 | 2199675150 | 30750 | 30800 | 30800 | 30750 | 671 |
| 254 | 20231214 | 143300 | 2179036600 | 30800 | 30750 | 30850 | 30750 | 521 |
| 255 | 20231214 | 143200 | 2163003750 | 30850 | 30850 | 30850 | 30800 | 1591 |
| 256 | 20231214 | 143100 | 2113989050 | 30800 | 30850 | 30900 | 30800 | 720 |
| 257 | 20231214 | 143000 | 2091772350 | 30850 | 30900 | 30950 | 30850 | 417 |
| 258 | 20231214 | 142900 | 2078896050 | 30900 | 30900 | 30950 | 30850 | 423 |
| 259 | 20231214 | 142800 | 2065837800 | 30850 | 30900 | 30900 | 30800 | 248 |
| 260 | 20231214 | 142700 | 2058177850 | 30900 | 30900 | 30900 | 30800 | 466 |
| 261 | 20231214 | 142600 | 2043799050 | 30900 | 30750 | 30900 | 30750 | 1285 |
| 262 | 20231214 | 142500 | 2004121500 | 30750 | 30750 | 30850 | 30750 | 432 |
| 263 | 20231214 | 142400 | 1990809650 | 30750 | 30800 | 30850 | 30750 | 805 |
| 264 | 20231214 | 142300 | 1965994950 | 30850 | 30850 | 30850 | 30800 | 194 |
| 265 | 20231214 | 142200 | 1960012950 | 30800 | 30850 | 30850 | 30800 | 259 |
| 266 | 20231214 | 142100 | 1952034450 | 30850 | 30850 | 30850 | 30800 | 146 |
| 267 | 20231214 | 142000 | 1947535600 | 30850 | 30800 | 30850 | 30800 | 397 |
| 268 | 20231214 | 141900 | 1935305850 | 30850 | 30800 | 30850 | 30800 | 156 |
| 269 | 20231214 | 141800 | 1930498300 | 30800 | 30800 | 30850 | 30800 | 329 |
| 270 | 20231214 | 141700 | 1920362850 | 30800 | 30850 | 30850 | 30800 | 302 |
| 271 | 20231214 | 141600 | 1911047900 | 30900 | 30850 | 30900 | 30850 | 151 |
| 272 | 20231214 | 141500 | 1906387100 | 30850 | 30850 | 30900 | 30800 | 504 |
| 273 | 20231214 | 141400 | 1890848800 | 30850 | 30800 | 30850 | 30800 | 277 |
| 274 | 20231214 | 141300 | 1882309300 | 30800 | 30850 | 30850 | 30800 | 451 |
| 275 | 20231214 | 141200 | 1868397700 | 30850 | 30850 | 30850 | 30800 | 273 |
| 276 | 20231214 | 141100 | 1859981800 | 30850 | 30850 | 30850 | 30800 | 347 |
| 277 | 20231214 | 141000 | 1849290900 | 30850 | 30850 | 30850 | 30800 | 305 |
| 278 | 20231214 | 140900 | 1839887950 | 30800 | 30850 | 30850 | 30800 | 1259 |
| 279 | 20231214 | 140800 | 1801051800 | 30800 | 30850 | 30850 | 30800 | 330 |
| 280 | 20231214 | 140700 | 1790877700 | 30850 | 30850 | 30900 | 30800 | 159 |
| 281 | 20231214 | 140600 | 1785971400 | 30850 | 30800 | 30900 | 30800 | 276 |
| 282 | 20231214 | 140500 | 1777453300 | 30850 | 30900 | 30900 | 30800 | 257 |
| 283 | 20231214 | 140400 | 1769526100 | 30800 | 30850 | 30900 | 30800 | 656 |
| 284 | 20231214 | 140300 | 1749281350 | 30850 | 30750 | 30850 | 30750 | 129 |
| 285 | 20231214 | 140200 | 1745306900 | 30800 | 30800 | 30800 | 30750 | 963 |
| 286 | 20231214 | 140100 | 1715652350 | 30800 | 30750 | 30800 | 30750 | 601 |
| 287 | 20231214 | 140000 | 1697166950 | 30800 | 30800 | 30800 | 30750 | 228 |
| 288 | 20231214 | 135900 | 1690150750 | 30800 | 30750 | 30850 | 30750 | 323 |
| 289 | 20231214 | 135800 | 1680206450 | 30750 | 30800 | 30800 | 30750 | 312 |
| 290 | 20231214 | 135700 | 1670601800 | 30800 | 30750 | 30850 | 30750 | 389 |
| 291 | 20231214 | 135600 | 1658621700 | 30800 | 30800 | 30850 | 30750 | 304 |
| 292 | 20231214 | 135500 | 1649259200 | 30800 | 30750 | 30850 | 30750 | 694 |
| 293 | 20231214 | 135400 | 1627880600 | 30800 | 30850 | 30850 | 30750 | 1208 |
| 294 | 20231214 | 135300 | 1590678200 | 30850 | 30850 | 30850 | 30800 | 246 |
| 295 | 20231214 | 135200 | 1583096000 | 30850 | 30850 | 30900 | 30800 | 32 |
| 296 | 20231214 | 135100 | 1582108750 | 30800 | 30800 | 30900 | 30750 | 541 |
| 297 | 20231214 | 135000 | 1565431200 | 30800 | 30850 | 30850 | 30750 | 345 |
| 298 | 20231214 | 134900 | 1554800600 | 30800 | 30800 | 30850 | 30800 | 104 |
| 299 | 20231214 | 134800 | 1551595550 | 30800 | 30850 | 30900 | 30800 | 366 |
| 300 | 20231214 | 134700 | 1540320500 | 30850 | 30800 | 30850 | 30800 | 667 |
| 301 | 20231214 | 134600 | 1519751850 | 30800 | 30850 | 30850 | 30800 | 95 |
| 302 | 20231214 | 134500 | 1516823800 | 30800 | 30850 | 30850 | 30800 | 335 |
| 303 | 20231214 | 134400 | 1506504000 | 30800 | 30850 | 30850 | 30800 | 228 |
| 304 | 20231214 | 134300 | 1499476450 | 30850 | 30800 | 30850 | 30750 | 373 |
| 305 | 20231214 | 134200 | 1487986850 | 30800 | 30800 | 30850 | 30750 | 238 |
| 306 | 20231214 | 134100 | 1480654900 | 30800 | 30750 | 30850 | 30750 | 424 |
| 307 | 20231214 | 134000 | 1467594900 | 30800 | 30850 | 30850 | 30800 | 142 |
| 308 | 20231214 | 133900 | 1463219900 | 30800 | 30850 | 30850 | 30750 | 213 |
| 309 | 20231214 | 133800 | 1456658350 | 30850 | 30750 | 30850 | 30750 | 784 |
| 310 | 20231214 | 133700 | 1432527100 | 30800 | 30800 | 30800 | 30750 | 124 |
| 311 | 20231214 | 133600 | 1428712400 | 30750 | 30800 | 30800 | 30750 | 366 |
| 312 | 20231214 | 133500 | 1417453550 | 30700 | 30750 | 30800 | 30700 | 370 |
| 313 | 20231214 | 133400 | 1406077800 | 30750 | 30800 | 30800 | 30750 | 470 |
| 314 | 20231214 | 133300 | 1391621600 | 30800 | 30750 | 30800 | 30700 | 317 |
| 315 | 20231214 | 133200 | 1381872700 | 30750 | 30800 | 30800 | 30750 | 154 |
| 316 | 20231214 | 133100 | 1377132200 | 30750 | 30750 | 30800 | 30750 | 292 |
| 317 | 20231214 | 133000 | 1368152450 | 30800 | 30800 | 30800 | 30750 | 188 |
| 318 | 20231214 | 132900 | 1362369250 | 30800 | 30850 | 30850 | 30800 | 524 |
| 319 | 20231214 | 132800 | 1346227850 | 30850 | 30850 | 30850 | 30800 | 162 |
| 320 | 20231214 | 132700 | 1341235700 | 30850 | 30800 | 30850 | 30800 | 386 |
| 321 | 20231214 | 132600 | 1329345700 | 30850 | 30800 | 30950 | 30800 | 800 |
| 322 | 20231214 | 132500 | 1304671500 | 30800 | 30850 | 30850 | 30800 | 135 |
| 323 | 20231214 | 132400 | 1300511900 | 30850 | 30800 | 30850 | 30750 | 522 |
| 324 | 20231214 | 132300 | 1284432800 | 30750 | 30850 | 30850 | 30750 | 811 |
| 325 | 20231214 | 132200 | 1259453450 | 30850 | 30800 | 30850 | 30750 | 472 |
| 326 | 20231214 | 132100 | 1244927050 | 30750 | 30800 | 30800 | 30750 | 172 |
| 327 | 20231214 | 132000 | 1239631700 | 30800 | 30850 | 30850 | 30750 | 516 |
| 328 | 20231214 | 131900 | 1223736200 | 30850 | 30850 | 30850 | 30800 | 149 |
| 329 | 20231214 | 131800 | 1219145000 | 30800 | 30850 | 30850 | 30800 | 148 |
| 330 | 20231214 | 131700 | 1214584150 | 30800 | 30900 | 30900 | 30800 | 63 |
| 331 | 20231214 | 131600 | 1212640850 | 30900 | 30750 | 30950 | 30750 | 1453 |
| 332 | 20231214 | 131500 | 1167861250 | 30750 | 30800 | 30800 | 30750 | 1458 |
| 333 | 20231214 | 131400 | 1122956000 | 30850 | 30800 | 30850 | 30800 | 94 |
| 334 | 20231214 | 131300 | 1120057100 | 30800 | 30850 | 30850 | 30800 | 635 |
| 335 | 20231214 | 131200 | 1100480400 | 30850 | 30850 | 30900 | 30850 | 112 |
| 336 | 20231214 | 131100 | 1097025000 | 30850 | 30950 | 30950 | 30850 | 790 |
| 337 | 20231214 | 131000 | 1072625350 | 30900 | 30950 | 30950 | 30900 | 169 |
| 338 | 20231214 | 130900 | 1067403200 | 30900 | 30900 | 30900 | 30900 | 117 |
| 339 | 20231214 | 130800 | 1063787900 | 30950 | 30900 | 30950 | 30900 | 164 |
| 340 | 20231214 | 130700 | 1058720250 | 30900 | 30950 | 30950 | 30900 | 64 |
| 341 | 20231214 | 130600 | 1056741600 | 30900 | 30950 | 30950 | 30900 | 254 |
| 342 | 20231214 | 130500 | 1048882800 | 31000 | 31000 | 31000 | 31000 | 607 |
| 343 | 20231214 | 130400 | 1030065800 | 31050 | 31050 | 31050 | 31000 | 41 |
| 344 | 20231214 | 130300 | 1028794250 | 31050 | 31000 | 31050 | 31000 | 88 |
| 345 | 20231214 | 130200 | 1026063350 | 31000 | 31050 | 31050 | 31000 | 107 |
| 346 | 20231214 | 130100 | 1022744700 | 31050 | 31050 | 31050 | 31050 | 67 |
| 347 | 20231214 | 130000 | 1020664350 | 31050 | 31000 | 31050 | 31000 | 46 |
| 348 | 20231214 | 125900 | 1019237450 | 31000 | 31050 | 31050 | 31000 | 55 |
| 349 | 20231214 | 125800 | 1017529950 | 31000 | 30950 | 31000 | 30950 | 47 |
| 350 | 20231214 | 125700 | 1016073750 | 31000 | 31000 | 31000 | 31000 | 2 |
| 351 | 20231214 | 125600 | 1016011750 | 30950 | 31000 | 31050 | 30950 | 86 |
| 352 | 20231214 | 125500 | 1013345550 | 31000 | 31000 | 31000 | 30950 | 37 |
| 353 | 20231214 | 125400 | 1012199300 | 31000 | 30950 | 31000 | 30950 | 39 |
| 354 | 20231214 | 125300 | 1010991650 | 30950 | 30950 | 31050 | 30950 | 80 |
| 355 | 20231214 | 125200 | 1008514550 | 30950 | 30950 | 30950 | 30950 | 112 |
| 356 | 20231214 | 125100 | 1005048150 | 30950 | 30950 | 31000 | 30950 | 31 |
| 357 | 20231214 | 125000 | 1004088600 | 31000 | 31000 | 31000 | 30950 | 125 |
| 358 | 20231214 | 124900 | 1000215200 | 30950 | 31000 | 31000 | 30950 | 12 |
| 359 | 20231214 | 124800 | 999843450 | 31000 | 31000 | 31050 | 30950 | 77 |
| 360 | 20231214 | 124700 | 997458450 | 31000 | 30950 | 31000 | 30950 | 103 |
| 361 | 20231214 | 124600 | 994266200 | 30950 | 31000 | 31000 | 30950 | 15 |
| 362 | 20231214 | 124500 | 993801450 | 31000 | 31000 | 31000 | 30950 | 29 |
| 363 | 20231214 | 124400 | 992903200 | 30950 | 30950 | 30950 | 30950 | 16 |
| 364 | 20231214 | 124300 | 992408000 | 30950 | 31000 | 31050 | 30950 | 418 |
| 365 | 20231214 | 124200 | 979455950 | 31050 | 31050 | 31050 | 31050 | 38 |
| 366 | 20231214 | 124100 | 978276050 | 31000 | 31050 | 31050 | 31000 | 66 |
| 367 | 20231214 | 124000 | 976227550 | 31000 | 31000 | 31050 | 31000 | 48 |
| 368 | 20231214 | 123900 | 974739300 | 31050 | 31050 | 31050 | 31000 | 70 |
| 369 | 20231214 | 123800 | 972566050 | 31050 | 31000 | 31050 | 31000 | 32 |
| 370 | 20231214 | 123700 | 971574000 | 31000 | 31050 | 31050 | 31000 | 64 |
| 371 | 20231214 | 123600 | 969587100 | 31050 | 31050 | 31050 | 31000 | 183 |
| 372 | 20231214 | 123500 | 963911000 | 31050 | 31000 | 31050 | 31000 | 52 |
| 373 | 20231214 | 123400 | 962297200 | 31000 | 31000 | 31050 | 31000 | 66 |
| 374 | 20231214 | 123300 | 960250850 | 31000 | 31000 | 31000 | 31000 | 15 |
| 375 | 20231214 | 123200 | 959785850 | 31000 | 31000 | 31050 | 31000 | 56 |
| 376 | 20231214 | 123100 | 958048650 | 31050 | 31050 | 31050 | 31000 | 113 |
| 377 | 20231214 | 123000 | 954541350 | 31000 | 31000 | 31050 | 31000 | 20 |
| 378 | 20231214 | 122900 | 953921150 | 31050 | 31050 | 31100 | 31000 | 84 |
| 379 | 20231214 | 122800 | 951313650 | 31050 | 31000 | 31050 | 31000 | 67 |
| 380 | 20231214 | 122700 | 949235900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 381 | 20231214 | 122600 | 949235900 | 30950 | 31050 | 31050 | 30950 | 76 |
| 382 | 20231214 | 122500 | 946879150 | 31000 | 31000 | 31050 | 31000 | 84 |
| 383 | 20231214 | 122400 | 944275000 | 31000 | 31000 | 31000 | 31000 | 52 |
| 384 | 20231214 | 122300 | 942663000 | 30950 | 31050 | 31050 | 30950 | 135 |
| 385 | 20231214 | 122200 | 938475600 | 31000 | 30950 | 31000 | 30950 | 74 |
| 386 | 20231214 | 122100 | 936183400 | 30950 | 30950 | 30950 | 30950 | 15 |
| 387 | 20231214 | 122000 | 935719150 | 31000 | 31000 | 31050 | 31000 | 69 |
| 388 | 20231214 | 121900 | 933580050 | 30950 | 31000 | 31000 | 30950 | 221 |
| 389 | 20231214 | 121800 | 926740050 | 31000 | 31050 | 31050 | 31000 | 66 |
| 390 | 20231214 | 121700 | 924694000 | 31050 | 31050 | 31100 | 31050 | 149 |
| 391 | 20231214 | 121600 | 920066350 | 31050 | 31050 | 31050 | 31000 | 44 |
| 392 | 20231214 | 121500 | 918701500 | 31050 | 31050 | 31050 | 31000 | 61 |
| 393 | 20231214 | 121400 | 916808950 | 31050 | 31000 | 31050 | 31000 | 100 |
| 394 | 20231214 | 121300 | 913706950 | 30950 | 31000 | 31000 | 30950 | 20 |
| 395 | 20231214 | 121200 | 913087750 | 31000 | 31000 | 31050 | 31000 | 81 |
| 396 | 20231214 | 121100 | 910575850 | 30950 | 31050 | 31050 | 30950 | 405 |
| 397 | 20231214 | 121000 | 898031150 | 31050 | 31000 | 31050 | 31000 | 62 |
| 398 | 20231214 | 120900 | 896107450 | 31000 | 31000 | 31050 | 31000 | 44 |
| 399 | 20231214 | 120800 | 894743250 | 31000 | 30950 | 31000 | 30950 | 42 |
| 400 | 20231214 | 120700 | 893442000 | 30950 | 31050 | 31050 | 30950 | 32 |
| 401 | 20231214 | 120600 | 892449800 | 31050 | 30950 | 31050 | 30950 | 59 |
| 402 | 20231214 | 120500 | 890621300 | 30950 | 31000 | 31000 | 30950 | 29 |
| 403 | 20231214 | 120400 | 889722550 | 30950 | 31000 | 31000 | 30950 | 59 |
| 404 | 20231214 | 120300 | 887895700 | 31000 | 31000 | 31000 | 31000 | 9 |
| 405 | 20231214 | 120200 | 887616700 | 30950 | 30950 | 30950 | 30950 | 20 |
| 406 | 20231214 | 120100 | 886997700 | 30950 | 31000 | 31050 | 30950 | 96 |
| 407 | 20231214 | 120000 | 884022150 | 30950 | 30950 | 30950 | 30950 | 17 |
| 408 | 20231214 | 115900 | 883496000 | 30950 | 31000 | 31000 | 30950 | 67 |
| 409 | 20231214 | 115800 | 881419450 | 31050 | 31000 | 31050 | 31000 | 73 |
| 410 | 20231214 | 115700 | 879156100 | 30950 | 31000 | 31000 | 30950 | 40 |
| 411 | 20231214 | 115600 | 877917600 | 31000 | 30950 | 31000 | 30950 | 114 |
| 412 | 20231214 | 115500 | 874388600 | 30950 | 30950 | 31000 | 30950 | 92 |
| 413 | 20231214 | 115400 | 871537600 | 31000 | 30950 | 31000 | 30950 | 26 |
| 414 | 20231214 | 115300 | 870732400 | 30950 | 31000 | 31000 | 30950 | 58 |
| 415 | 20231214 | 115200 | 868935850 | 30950 | 30950 | 30950 | 30950 | 24 |
| 416 | 20231214 | 115100 | 868193050 | 31000 | 30950 | 31000 | 30950 | 27 |
| 417 | 20231214 | 115000 | 867356800 | 30950 | 31000 | 31000 | 30950 | 90 |
| 418 | 20231214 | 114900 | 864568200 | 30950 | 31000 | 31000 | 30950 | 73 |
| 419 | 20231214 | 114800 | 862306450 | 31000 | 30950 | 31000 | 30950 | 145 |
| 420 | 20231214 | 114700 | 857816050 | 31000 | 31000 | 31000 | 31000 | 130 |
| 421 | 20231214 | 114600 | 853786050 | 31000 | 30950 | 31000 | 30950 | 2 |
| 422 | 20231214 | 114500 | 853724100 | 31000 | 31050 | 31050 | 30950 | 60 |
| 423 | 20231214 | 114400 | 851864150 | 31050 | 30950 | 31050 | 30950 | 99 |
| 424 | 20231214 | 114300 | 848796200 | 30950 | 30950 | 30950 | 30950 | 60 |
| 425 | 20231214 | 114200 | 846939200 | 30950 | 30950 | 30950 | 30950 | 54 |
| 426 | 20231214 | 114100 | 845267900 | 30900 | 30900 | 31050 | 30900 | 64 |
| 427 | 20231214 | 114000 | 843287900 | 31050 | 30950 | 31050 | 30850 | 892 |
| 428 | 20231214 | 113900 | 815714000 | 30950 | 30950 | 31000 | 30950 | 52 |
| 429 | 20231214 | 113800 | 814104400 | 31000 | 30950 | 31000 | 30950 | 43 |
| 430 | 20231214 | 113700 | 812771500 | 30950 | 30950 | 30950 | 30950 | 42 |
| 431 | 20231214 | 113600 | 811471600 | 31000 | 31000 | 31000 | 31000 | 107 |
| 432 | 20231214 | 113500 | 808154600 | 30950 | 31000 | 31000 | 30950 | 50 |
| 433 | 20231214 | 113400 | 806605600 | 31000 | 30950 | 31000 | 30950 | 44 |
| 434 | 20231214 | 113300 | 805243750 | 31000 | 31000 | 31000 | 31000 | 72 |
| 435 | 20231214 | 113200 | 803011750 | 31000 | 31000 | 31000 | 30950 | 76 |
| 436 | 20231214 | 113100 | 800657500 | 30950 | 31000 | 31000 | 30950 | 155 |
| 437 | 20231214 | 113000 | 795853850 | 31000 | 31000 | 31000 | 30950 | 83 |
| 438 | 20231214 | 112900 | 793282450 | 31000 | 31000 | 31000 | 31000 | 165 |
| 439 | 20231214 | 112800 | 788167450 | 31000 | 31050 | 31050 | 31000 | 53 |
| 440 | 20231214 | 112700 | 786524200 | 31000 | 31000 | 31000 | 31000 | 45 |
| 441 | 20231214 | 112600 | 785129200 | 31050 | 31000 | 31050 | 31000 | 89 |
| 442 | 20231214 | 112500 | 782367100 | 31050 | 31000 | 31050 | 31000 | 104 |
| 443 | 20231214 | 112400 | 779142600 | 31000 | 31000 | 31000 | 30950 | 56 |
| 444 | 20231214 | 112300 | 777406650 | 31000 | 30950 | 31000 | 30950 | 154 |
| 445 | 20231214 | 112200 | 772635550 | 31000 | 31000 | 31000 | 30950 | 362 |
| 446 | 20231214 | 112100 | 761414650 | 31000 | 31000 | 31000 | 31000 | 195 |
| 447 | 20231214 | 112000 | 755369650 | 31000 | 31050 | 31050 | 31000 | 145 |
| 448 | 20231214 | 111900 | 750870400 | 31050 | 31000 | 31050 | 31000 | 17 |
| 449 | 20231214 | 111800 | 750342800 | 31000 | 31000 | 31050 | 31000 | 133 |
| 450 | 20231214 | 111700 | 746216600 | 31000 | 31000 | 31050 | 31000 | 186 |
| 451 | 20231214 | 111600 | 740444250 | 31000 | 31000 | 31000 | 31000 | 122 |
| 452 | 20231214 | 111500 | 736662250 | 31000 | 30950 | 31000 | 30950 | 50 |
| 453 | 20231214 | 111400 | 735114650 | 31000 | 30950 | 31000 | 30950 | 37 |
| 454 | 20231214 | 111300 | 733969150 | 30950 | 31000 | 31000 | 30950 | 31 |
| 455 | 20231214 | 111200 | 733008900 | 31000 | 30950 | 31050 | 30950 | 138 |
| 456 | 20231214 | 111100 | 728734950 | 30950 | 30950 | 31000 | 30950 | 48 |
| 457 | 20231214 | 111000 | 727248450 | 30950 | 30950 | 30950 | 30950 | 35 |
| 458 | 20231214 | 110900 | 726165200 | 30950 | 31000 | 31050 | 30950 | 165 |
| 459 | 20231214 | 110800 | 721053700 | 31000 | 31000 | 31050 | 30900 | 507 |
| 460 | 20231214 | 110700 | 705337650 | 31050 | 31050 | 31050 | 31050 | 11 |
| 461 | 20231214 | 110600 | 704996100 | 31050 | 31050 | 31050 | 31000 | 90 |
| 462 | 20231214 | 110500 | 702205200 | 31000 | 31000 | 31050 | 31000 | 60 |
| 463 | 20231214 | 110400 | 700345050 | 31000 | 31000 | 31000 | 31000 | 35 |
| 464 | 20231214 | 110300 | 699260050 | 31050 | 31000 | 31050 | 31000 | 84 |
| 465 | 20231214 | 110200 | 696652650 | 31000 | 31000 | 31000 | 31000 | 50 |
| 466 | 20231214 | 110100 | 695102650 | 31000 | 31050 | 31050 | 31000 | 93 |
| 467 | 20231214 | 110000 | 692219450 | 31050 | 31050 | 31050 | 31000 | 95 |
| 468 | 20231214 | 105900 | 689270450 | 31050 | 31000 | 31050 | 31000 | 50 |
| 469 | 20231214 | 105800 | 687719200 | 31000 | 31000 | 31050 | 31000 | 115 |
| 470 | 20231214 | 105700 | 684151100 | 31000 | 31000 | 31000 | 31000 | 66 |
| 471 | 20231214 | 105600 | 682105100 | 31000 | 31000 | 31000 | 30950 | 71 |
| 472 | 20231214 | 105500 | 679904850 | 31000 | 30950 | 31050 | 30950 | 136 |
| 473 | 20231214 | 105400 | 675691900 | 31000 | 31000 | 31000 | 30950 | 20 |
| 474 | 20231214 | 105300 | 675072300 | 31000 | 30950 | 31000 | 30900 | 63 |
| 475 | 20231214 | 105200 | 673123150 | 31000 | 31050 | 31050 | 31000 | 114 |
| 476 | 20231214 | 105100 | 669587950 | 31050 | 30900 | 31050 | 30850 | 485 |
| 477 | 20231214 | 105000 | 654571850 | 30900 | 30900 | 30900 | 30850 | 96 |
| 478 | 20231214 | 104900 | 651606800 | 30850 | 30900 | 30900 | 30850 | 26 |
| 479 | 20231214 | 104800 | 650804200 | 30900 | 30850 | 30900 | 30850 | 723 |
| 480 | 20231214 | 104700 | 628499250 | 30850 | 30800 | 30850 | 30800 | 170 |
| 481 | 20231214 | 104600 | 623257950 | 30850 | 30850 | 30850 | 30800 | 39 |
| 482 | 20231214 | 104500 | 622056200 | 30800 | 30850 | 30850 | 30800 | 202 |
| 483 | 20231214 | 104400 | 615830550 | 30800 | 30800 | 30850 | 30800 | 156 |
| 484 | 20231214 | 104300 | 611022300 | 30800 | 30800 | 30800 | 30800 | 21 |
| 485 | 20231214 | 104200 | 610375500 | 30850 | 30800 | 30850 | 30800 | 315 |
| 486 | 20231214 | 104100 | 600672850 | 30850 | 30850 | 30850 | 30800 | 171 |
| 487 | 20231214 | 104000 | 595398500 | 30850 | 30850 | 30850 | 30800 | 51 |
| 488 | 20231214 | 103900 | 593825400 | 30800 | 30850 | 30850 | 30800 | 146 |
| 489 | 20231214 | 103800 | 589324150 | 30850 | 30850 | 30850 | 30850 | 463 |
| 490 | 20231214 | 103700 | 575040600 | 30900 | 30850 | 30900 | 30850 | 49 |
| 491 | 20231214 | 103600 | 573528850 | 30900 | 30850 | 30900 | 30850 | 414 |
| 492 | 20231214 | 103500 | 560756800 | 30900 | 30850 | 30900 | 30850 | 92 |
| 493 | 20231214 | 103400 | 557915000 | 30850 | 30850 | 30850 | 30850 | 30 |
| 494 | 20231214 | 103300 | 556989500 | 30850 | 30850 | 30900 | 30850 | 60 |
| 495 | 20231214 | 103200 | 555137700 | 30850 | 30850 | 30850 | 30850 | 62 |
| 496 | 20231214 | 103100 | 553225000 | 30850 | 30850 | 30900 | 30850 | 61 |
| 497 | 20231214 | 103000 | 551342650 | 30900 | 30900 | 30900 | 30850 | 12 |
| 498 | 20231214 | 102900 | 550971900 | 30900 | 30900 | 30900 | 30850 | 62 |
| 499 | 20231214 | 102800 | 549056850 | 30850 | 30900 | 30900 | 30850 | 102 |
| 500 | 20231214 | 102700 | 545906750 | 30850 | 30900 | 30900 | 30850 | 119 |
| 501 | 20231214 | 102600 | 542234400 | 30900 | 30900 | 30900 | 30850 | 49 |
| 502 | 20231214 | 102500 | 540721100 | 30900 | 30900 | 30900 | 30850 | 133 |
| 503 | 20231214 | 102400 | 536617250 | 30850 | 30900 | 30900 | 30850 | 728 |
| 504 | 20231214 | 102300 | 514151900 | 30900 | 30900 | 30900 | 30900 | 161 |
| 505 | 20231214 | 102200 | 509177000 | 30900 | 30900 | 30900 | 30850 | 84 |
| 506 | 20231214 | 102100 | 506583550 | 30850 | 30900 | 30900 | 30850 | 38 |
| 507 | 20231214 | 102000 | 505411100 | 30850 | 30900 | 30900 | 30850 | 150 |
| 508 | 20231214 | 101900 | 500782250 | 30850 | 30900 | 30900 | 30850 | 95 |
| 509 | 20231214 | 101800 | 497851350 | 30900 | 30900 | 30900 | 30850 | 207 |
| 510 | 20231214 | 101700 | 491455400 | 30850 | 30900 | 30900 | 30850 | 86 |
| 511 | 20231214 | 101600 | 488800950 | 30900 | 30900 | 30900 | 30900 | 18 |
| 512 | 20231214 | 101500 | 488244750 | 30850 | 30900 | 30900 | 30850 | 19 |
| 513 | 20231214 | 101400 | 487658400 | 30850 | 30900 | 30900 | 30850 | 255 |
| 514 | 20231214 | 101300 | 479786950 | 30900 | 30900 | 30900 | 30850 | 66 |
| 515 | 20231214 | 101200 | 477747600 | 30850 | 30900 | 30900 | 30850 | 22 |
| 516 | 20231214 | 101100 | 477068550 | 30850 | 30900 | 30900 | 30850 | 138 |
| 517 | 20231214 | 101000 | 472808650 | 30850 | 30900 | 30900 | 30850 | 148 |
| 518 | 20231214 | 100900 | 468237700 | 30900 | 30900 | 30900 | 30850 | 63 |
| 519 | 20231214 | 100800 | 466293850 | 30900 | 30900 | 30900 | 30850 | 8 |
| 520 | 20231214 | 100700 | 466046900 | 30850 | 30900 | 30900 | 30850 | 38 |
| 521 | 20231214 | 100600 | 464874450 | 30900 | 30950 | 30950 | 30850 | 902 |
| 522 | 20231214 | 100500 | 437002250 | 30950 | 31000 | 31000 | 30900 | 468 |
| 523 | 20231214 | 100400 | 422518650 | 31000 | 31000 | 31000 | 30950 | 26 |
| 524 | 20231214 | 100300 | 421713650 | 31000 | 31000 | 31000 | 30950 | 44 |
| 525 | 20231214 | 100200 | 420351000 | 30950 | 31000 | 31000 | 30950 | 91 |
| 526 | 20231214 | 100100 | 417530800 | 30950 | 31000 | 31050 | 30950 | 767 |
| 527 | 20231214 | 100000 | 393791600 | 30950 | 31050 | 31050 | 30950 | 269 |
| 528 | 20231214 | 095900 | 385458750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 529 | 20231214 | 095800 | 385458750 | 31000 | 31050 | 31100 | 31000 | 68 |
| 530 | 20231214 | 095700 | 383348050 | 31100 | 31100 | 31100 | 31000 | 78 |
| 531 | 20231214 | 095600 | 380926250 | 31100 | 31100 | 31100 | 31100 | 60 |
| 532 | 20231214 | 095500 | 379060250 | 31100 | 31100 | 31100 | 31050 | 101 |
| 533 | 20231214 | 095400 | 375919900 | 30950 | 31050 | 31050 | 30950 | 203 |
| 534 | 20231214 | 095300 | 369627900 | 31050 | 31000 | 31050 | 31000 | 163 |
| 535 | 20231214 | 095200 | 364572500 | 31000 | 30950 | 31000 | 30950 | 75 |
| 536 | 20231214 | 095100 | 362251200 | 31000 | 31050 | 31050 | 31000 | 49 |
| 537 | 20231214 | 095000 | 360730350 | 31050 | 31000 | 31050 | 31000 | 568 |
| 538 | 20231214 | 094900 | 343121100 | 31050 | 31050 | 31050 | 31000 | 311 |
| 539 | 20231214 | 094800 | 333477050 | 31000 | 31050 | 31050 | 31000 | 49 |
| 540 | 20231214 | 094700 | 331956350 | 31050 | 31150 | 31150 | 31050 | 1068 |
| 541 | 20231214 | 094600 | 298789600 | 31100 | 31100 | 31100 | 31100 | 30 |
| 542 | 20231214 | 094500 | 297856600 | 31100 | 31200 | 31200 | 31100 | 222 |
| 543 | 20231214 | 094400 | 290948800 | 31250 | 31200 | 31250 | 31150 | 683 |
| 544 | 20231214 | 094300 | 269651750 | 31150 | 31200 | 31200 | 31150 | 90 |
| 545 | 20231214 | 094200 | 266845250 | 31200 | 31150 | 31200 | 31150 | 80 |
| 546 | 20231214 | 094100 | 264352000 | 31150 | 31150 | 31150 | 31150 | 41 |
| 547 | 20231214 | 094000 | 263074850 | 31150 | 31200 | 31200 | 31150 | 175 |
| 548 | 20231214 | 093900 | 257622100 | 31200 | 31200 | 31200 | 31150 | 84 |
| 549 | 20231214 | 093800 | 255001950 | 31150 | 31200 | 31200 | 31150 | 110 |
| 550 | 20231214 | 093700 | 251573400 | 31150 | 31150 | 31150 | 31150 | 52 |
| 551 | 20231214 | 093600 | 249953600 | 31150 | 31150 | 31150 | 31150 | 148 |
| 552 | 20231214 | 093500 | 245343400 | 31150 | 31200 | 31200 | 31150 | 83 |
| 553 | 20231214 | 093400 | 242754450 | 31200 | 31200 | 31200 | 31200 | 48 |
| 554 | 20231214 | 093300 | 241256850 | 31200 | 31200 | 31200 | 31150 | 119 |
| 555 | 20231214 | 093200 | 237546900 | 31150 | 31200 | 31200 | 31150 | 43 |
| 556 | 20231214 | 093100 | 236205450 | 31200 | 31200 | 31200 | 31200 | 10 |
| 557 | 20231214 | 093000 | 235893450 | 31200 | 31150 | 31200 | 31100 | 301 |
| 558 | 20231214 | 092900 | 226518150 | 31100 | 31150 | 31150 | 31100 | 32 |
| 559 | 20231214 | 092800 | 225521500 | 31150 | 31150 | 31150 | 31150 | 24 |
| 560 | 20231214 | 092700 | 224773900 | 31100 | 31150 | 31150 | 31100 | 35 |
| 561 | 20231214 | 092600 | 223685350 | 31150 | 31150 | 31150 | 31150 | 50 |
| 562 | 20231214 | 092500 | 222127850 | 31150 | 31150 | 31150 | 31100 | 368 |
| 563 | 20231214 | 092400 | 210678200 | 31150 | 31200 | 31200 | 31100 | 138 |
| 564 | 20231214 | 092300 | 206379150 | 31200 | 31100 | 31200 | 31100 | 125 |
| 565 | 20231214 | 092200 | 202489150 | 31200 | 31150 | 31200 | 31100 | 38 |
| 566 | 20231214 | 092100 | 201305000 | 31150 | 31100 | 31150 | 31100 | 489 |
| 567 | 20231214 | 092000 | 186077400 | 31100 | 31100 | 31150 | 31100 | 104 |
| 568 | 20231214 | 091900 | 182841800 | 31150 | 31150 | 31150 | 31100 | 41 |
| 569 | 20231214 | 091800 | 181566050 | 31150 | 31150 | 31150 | 31150 | 4 |
| 570 | 20231214 | 091700 | 181441450 | 31150 | 31200 | 31200 | 31150 | 309 |
| 571 | 20231214 | 091600 | 171816050 | 31200 | 31200 | 31200 | 31200 | 363 |
| 572 | 20231214 | 091500 | 160490450 | 31200 | 31250 | 31250 | 31200 | 152 |
| 573 | 20231214 | 091400 | 155745650 | 31250 | 31250 | 31250 | 31200 | 595 |
| 574 | 20231214 | 091300 | 137172950 | 31250 | 31250 | 31250 | 31250 | 249 |
| 575 | 20231214 | 091200 | 129391700 | 31250 | 31250 | 31300 | 31250 | 198 |
| 576 | 20231214 | 091100 | 123204150 | 31250 | 31250 | 31250 | 31250 | 151 |
| 577 | 20231214 | 091000 | 118485400 | 31250 | 31300 | 31300 | 31250 | 30 |
| 578 | 20231214 | 090900 | 117547850 | 31200 | 31200 | 31250 | 31200 | 492 |
| 579 | 20231214 | 090800 | 102175650 | 31200 | 31200 | 31300 | 31200 | 171 |
| 580 | 20231214 | 090700 | 96831750 | 31200 | 31150 | 31300 | 31150 | 572 |
| 581 | 20231214 | 090600 | 78982600 | 31200 | 31150 | 31200 | 31150 | 204 |
| 582 | 20231214 | 090500 | 72626750 | 31150 | 31100 | 31150 | 31100 | 194 |
| 583 | 20231214 | 090400 | 66584600 | 31100 | 31150 | 31150 | 31050 | 313 |
| 584 | 20231214 | 090300 | 56850750 | 31150 | 31150 | 31150 | 31150 | 141 |
| 585 | 20231214 | 090200 | 52458600 | 31150 | 31200 | 31250 | 31150 | 696 |
| 586 | 20231214 | 090100 | 30772050 | 31150 | 31100 | 31300 | 31100 | 211 |
| 587 | 20231214 | 090000 | 24197550 | 31100 | 31300 | 31350 | 31050 | 774 |