33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 3 | 20231213 | 192200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231213 | 192100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231213 | 192000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231213 | 191900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231213 | 191800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231213 | 191700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231213 | 191600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231213 | 191500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231213 | 191400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231213 | 191300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231213 | 191200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231213 | 191100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231213 | 191000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231213 | 190900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231213 | 190800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231213 | 190700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231213 | 190600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231213 | 190500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231213 | 190400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231213 | 190300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231213 | 190200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231213 | 190100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231213 | 190000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231213 | 185900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231213 | 185800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231213 | 185700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231213 | 185600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231213 | 185500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231213 | 185400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231213 | 185300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 33 | 20231213 | 185200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231213 | 185100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231213 | 185000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231213 | 184900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231213 | 184800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231213 | 184700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231213 | 184600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231213 | 184500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231213 | 184400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231213 | 184300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231213 | 184200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231213 | 184100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231213 | 184000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231213 | 183900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231213 | 183800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231213 | 183700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231213 | 183600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231213 | 183500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231213 | 183400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231213 | 183300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231213 | 183200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231213 | 183100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231213 | 183000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231213 | 182900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231213 | 182800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231213 | 182700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231213 | 182600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231213 | 182500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231213 | 182400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231213 | 182300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 63 | 20231213 | 182200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231213 | 182100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231213 | 182000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231213 | 181900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231213 | 181800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231213 | 181700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231213 | 181600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231213 | 181500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231213 | 181400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231213 | 181300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231213 | 181200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231213 | 181100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231213 | 181000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231213 | 180900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231213 | 180800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231213 | 180700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231213 | 180600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231213 | 180500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231213 | 180400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231213 | 180300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231213 | 180200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231213 | 180100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231213 | 180000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231213 | 175900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231213 | 175800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231213 | 175700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231213 | 175600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231213 | 175500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231213 | 175400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231213 | 175300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 93 | 20231213 | 175200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231213 | 175100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231213 | 175000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231213 | 174900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231213 | 174800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231213 | 174700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231213 | 174600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231213 | 174500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231213 | 174400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231213 | 174300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231213 | 174200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231213 | 174100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231213 | 174000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231213 | 173900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231213 | 173800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231213 | 173700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231213 | 173600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231213 | 173500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231213 | 173400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231213 | 173300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231213 | 173200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231213 | 173100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231213 | 173000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231213 | 172900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231213 | 172800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231213 | 172700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231213 | 172600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231213 | 172500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231213 | 172400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231213 | 172300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 123 | 20231213 | 172200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231213 | 172100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231213 | 172000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231213 | 171900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231213 | 171800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231213 | 171700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231213 | 171600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231213 | 171500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231213 | 171400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231213 | 171300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231213 | 171200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231213 | 171100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231213 | 171000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231213 | 170900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231213 | 170800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231213 | 170700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231213 | 170600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231213 | 170500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231213 | 170400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231213 | 170300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231213 | 170200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231213 | 170100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231213 | 170000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231213 | 165900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231213 | 165800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231213 | 165700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231213 | 165600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231213 | 165500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231213 | 165400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231213 | 165300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 153 | 20231213 | 165200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231213 | 165100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231213 | 165000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231213 | 164900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231213 | 164800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231213 | 164700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231213 | 164600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231213 | 164500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231213 | 164400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231213 | 164300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231213 | 164200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231213 | 164100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231213 | 164000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231213 | 163900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231213 | 163800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231213 | 163700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231213 | 163600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231213 | 163500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231213 | 163400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231213 | 163300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231213 | 163200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231213 | 163100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231213 | 163000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231213 | 162900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231213 | 162800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231213 | 162700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231213 | 162600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231213 | 162500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231213 | 162400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231213 | 162300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 183 | 20231213 | 162200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231213 | 162100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231213 | 162000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231213 | 161900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231213 | 161800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231213 | 161700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231213 | 161600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231213 | 161500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231213 | 161400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231213 | 161300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231213 | 161200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231213 | 161100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231213 | 161000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231213 | 160900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231213 | 160800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231213 | 160700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231213 | 160600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231213 | 160500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231213 | 160400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231213 | 160300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231213 | 160200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231213 | 160100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231213 | 160000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231213 | 155900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231213 | 155800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231213 | 155700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231213 | 155600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231213 | 155500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231213 | 155400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231213 | 155300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 213 | 20231213 | 155200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231213 | 155100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231213 | 155000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231213 | 154900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231213 | 154800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231213 | 154700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231213 | 154600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231213 | 154500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231213 | 154400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231213 | 154300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231213 | 154200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231213 | 154100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231213 | 154000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231213 | 153900 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231213 | 153800 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231213 | 153700 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231213 | 153600 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231213 | 153500 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231213 | 153400 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231213 | 153300 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231213 | 153200 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231213 | 153100 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231213 | 153000 | 1879383500 | 27600 | 27600 | 27600 | 27600 | 1823 |
| 236 | 20231213 | 152900 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 237 | 20231213 | 152800 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 238 | 20231213 | 152700 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 239 | 20231213 | 152600 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 240 | 20231213 | 152500 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 241 | 20231213 | 152400 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 242 | 20231213 | 152300 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 243 | 20231213 | 152200 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 244 | 20231213 | 152100 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 245 | 20231213 | 152000 | 1829068700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 246 | 20231213 | 151900 | 1829068700 | 27450 | 27500 | 27550 | 27450 | 478 |
| 247 | 20231213 | 151800 | 1815927050 | 27500 | 27550 | 27600 | 27500 | 703 |
| 248 | 20231213 | 151700 | 1796561800 | 27500 | 27550 | 27550 | 27500 | 566 |
| 249 | 20231213 | 151600 | 1780973500 | 27550 | 27600 | 27600 | 27550 | 179 |
| 250 | 20231213 | 151500 | 1776041550 | 27600 | 27550 | 27600 | 27550 | 85 |
| 251 | 20231213 | 151400 | 1773699350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20231213 | 151300 | 1773699350 | 27700 | 27650 | 27700 | 27550 | 401 |
| 253 | 20231213 | 151200 | 1762629400 | 27700 | 27600 | 27700 | 27600 | 216 |
| 254 | 20231213 | 151100 | 1756667200 | 27600 | 27600 | 27600 | 27600 | 12 |
| 255 | 20231213 | 151000 | 1756336000 | 27600 | 27750 | 27750 | 27600 | 222 |
| 256 | 20231213 | 150900 | 1750206750 | 27700 | 27700 | 27700 | 27700 | 10 |
| 257 | 20231213 | 150800 | 1749929750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20231213 | 150700 | 1749929750 | 27800 | 27700 | 27800 | 27700 | 25 |
| 259 | 20231213 | 150600 | 1749235350 | 27800 | 27700 | 27800 | 27700 | 41 |
| 260 | 20231213 | 150500 | 1748095650 | 27800 | 27550 | 27800 | 27550 | 194 |
| 261 | 20231213 | 150400 | 1742740550 | 27550 | 27550 | 27600 | 27550 | 194 |
| 262 | 20231213 | 150300 | 1737391100 | 27550 | 27500 | 27550 | 27500 | 230 |
| 263 | 20231213 | 150200 | 1731062100 | 27550 | 27550 | 27550 | 27550 | 174 |
| 264 | 20231213 | 150100 | 1726268400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20231213 | 150000 | 1726268400 | 27600 | 27650 | 27650 | 27600 | 346 |
| 266 | 20231213 | 145900 | 1716714000 | 27650 | 27650 | 27650 | 27650 | 1 |
| 267 | 20231213 | 145800 | 1716686350 | 27650 | 27650 | 27650 | 27650 | 4 |
| 268 | 20231213 | 145700 | 1716575750 | 27600 | 27600 | 27600 | 27600 | 55 |
| 269 | 20231213 | 145600 | 1715057750 | 27550 | 27600 | 27600 | 27550 | 147 |
| 270 | 20231213 | 145500 | 1711001300 | 27600 | 27600 | 27600 | 27600 | 92 |
| 271 | 20231213 | 145400 | 1708462100 | 27600 | 27700 | 27700 | 27600 | 75 |
| 272 | 20231213 | 145300 | 1706391100 | 27700 | 27700 | 27700 | 27600 | 41 |
| 273 | 20231213 | 145200 | 1705258000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20231213 | 145100 | 1705258000 | 27700 | 27700 | 27700 | 27700 | 15 |
| 275 | 20231213 | 145000 | 1704842500 | 27700 | 27700 | 27700 | 27700 | 4 |
| 276 | 20231213 | 144900 | 1704731700 | 27600 | 27650 | 27650 | 27600 | 6 |
| 277 | 20231213 | 144800 | 1704565950 | 27600 | 27650 | 27650 | 27600 | 60 |
| 278 | 20231213 | 144700 | 1702907350 | 27650 | 27700 | 27700 | 27650 | 155 |
| 279 | 20231213 | 144600 | 1698621400 | 27650 | 27700 | 27700 | 27650 | 48 |
| 280 | 20231213 | 144500 | 1697293600 | 27700 | 27750 | 27750 | 27700 | 105 |
| 281 | 20231213 | 144400 | 1694384850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20231213 | 144300 | 1694384850 | 27700 | 27700 | 27700 | 27700 | 100 |
| 283 | 20231213 | 144200 | 1691614850 | 27700 | 27700 | 27750 | 27700 | 105 |
| 284 | 20231213 | 144100 | 1688706050 | 27700 | 27750 | 27750 | 27700 | 456 |
| 285 | 20231213 | 144000 | 1676073550 | 27800 | 27800 | 27800 | 27800 | 10 |
| 286 | 20231213 | 143900 | 1675795550 | 27800 | 27800 | 27800 | 27800 | 2 |
| 287 | 20231213 | 143800 | 1675739950 | 27800 | 27800 | 27800 | 27800 | 9 |
| 288 | 20231213 | 143700 | 1675489750 | 27700 | 27800 | 27800 | 27700 | 34 |
| 289 | 20231213 | 143600 | 1674547150 | 27700 | 27800 | 27800 | 27700 | 52 |
| 290 | 20231213 | 143500 | 1673106150 | 27700 | 27750 | 27750 | 27700 | 238 |
| 291 | 20231213 | 143400 | 1666508050 | 27800 | 27800 | 27800 | 27800 | 785 |
| 292 | 20231213 | 143300 | 1644685050 | 27850 | 27850 | 27850 | 27850 | 16 |
| 293 | 20231213 | 143200 | 1644239450 | 27850 | 27850 | 27850 | 27850 | 1 |
| 294 | 20231213 | 143100 | 1644211600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20231213 | 143000 | 1644211600 | 27900 | 27900 | 27900 | 27900 | 1 |
| 296 | 20231213 | 142900 | 1644183700 | 27800 | 27850 | 27850 | 27800 | 35 |
| 297 | 20231213 | 142800 | 1643210450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20231213 | 142700 | 1643210450 | 27850 | 27850 | 27850 | 27850 | 1 |
| 299 | 20231213 | 142600 | 1643182600 | 27800 | 27800 | 27800 | 27800 | 90 |
| 300 | 20231213 | 142500 | 1640680600 | 27850 | 27850 | 27850 | 27850 | 41 |
| 301 | 20231213 | 142400 | 1639538750 | 27850 | 27850 | 27850 | 27850 | 523 |
| 302 | 20231213 | 142300 | 1624973200 | 27850 | 27850 | 27850 | 27850 | 47 |
| 303 | 20231213 | 142200 | 1623664250 | 27850 | 27900 | 27900 | 27850 | 897 |
| 304 | 20231213 | 142100 | 1598670050 | 27900 | 27900 | 27900 | 27900 | 194 |
| 305 | 20231213 | 142000 | 1593257450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 306 | 20231213 | 141900 | 1593257450 | 27950 | 27900 | 27950 | 27900 | 110 |
| 307 | 20231213 | 141800 | 1590183100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20231213 | 141700 | 1590183100 | 27900 | 27800 | 27900 | 27750 | 146 |
| 309 | 20231213 | 141600 | 1586115850 | 27850 | 27900 | 27900 | 27850 | 252 |
| 310 | 20231213 | 141500 | 1579091500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20231213 | 141400 | 1579091500 | 27950 | 27950 | 27950 | 27950 | 35 |
| 312 | 20231213 | 141300 | 1578113250 | 27950 | 27950 | 27950 | 27950 | 44 |
| 313 | 20231213 | 141200 | 1576883450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20231213 | 141100 | 1576883450 | 27950 | 27950 | 27950 | 27950 | 25 |
| 315 | 20231213 | 141000 | 1576184700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20231213 | 140900 | 1576184700 | 27950 | 27950 | 27950 | 27950 | 49 |
| 317 | 20231213 | 140800 | 1574815150 | 27950 | 27950 | 27950 | 27950 | 10 |
| 318 | 20231213 | 140700 | 1574535650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 319 | 20231213 | 140600 | 1574535650 | 27950 | 27950 | 27950 | 27950 | 31 |
| 320 | 20231213 | 140500 | 1573669200 | 27850 | 28000 | 28000 | 27850 | 135 |
| 321 | 20231213 | 140400 | 1569891300 | 28000 | 28000 | 28000 | 28000 | 51 |
| 322 | 20231213 | 140300 | 1568463300 | 28000 | 27950 | 28000 | 27950 | 58 |
| 323 | 20231213 | 140200 | 1566839550 | 28000 | 28050 | 28050 | 27800 | 314 |
| 324 | 20231213 | 140100 | 1558067250 | 28050 | 27900 | 28050 | 27900 | 727 |
| 325 | 20231213 | 140000 | 1537720450 | 27900 | 27900 | 27900 | 27900 | 87 |
| 326 | 20231213 | 135900 | 1535293150 | 27900 | 27900 | 27900 | 27900 | 206 |
| 327 | 20231213 | 135800 | 1529545750 | 27900 | 27850 | 27900 | 27850 | 22 |
| 328 | 20231213 | 135700 | 1528932700 | 27900 | 27900 | 27900 | 27900 | 1 |
| 329 | 20231213 | 135600 | 1528904800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 330 | 20231213 | 135500 | 1528904800 | 27850 | 27850 | 27850 | 27850 | 100 |
| 331 | 20231213 | 135400 | 1526119800 | 27800 | 27800 | 27800 | 27800 | 5 |
| 332 | 20231213 | 135300 | 1525980800 | 27800 | 27800 | 27800 | 27800 | 32 |
| 333 | 20231213 | 135200 | 1525091200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 334 | 20231213 | 135100 | 1525091200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 335 | 20231213 | 135000 | 1525091200 | 27850 | 27850 | 27850 | 27850 | 180 |
| 336 | 20231213 | 134900 | 1520078200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 337 | 20231213 | 134800 | 1520078200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20231213 | 134700 | 1520078200 | 27800 | 27800 | 27800 | 27800 | 300 |
| 339 | 20231213 | 134600 | 1511738200 | 27800 | 27800 | 27800 | 27650 | 386 |
| 340 | 20231213 | 134500 | 1501036900 | 27800 | 27800 | 27800 | 27800 | 54 |
| 341 | 20231213 | 134400 | 1499535700 | 27800 | 27750 | 27800 | 27700 | 343 |
| 342 | 20231213 | 134300 | 1490026700 | 27750 | 27750 | 27750 | 27750 | 151 |
| 343 | 20231213 | 134200 | 1485836450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 344 | 20231213 | 134100 | 1485836450 | 27750 | 27750 | 27750 | 27750 | 28 |
| 345 | 20231213 | 134000 | 1485059450 | 27750 | 27750 | 27750 | 27750 | 122 |
| 346 | 20231213 | 133900 | 1481673950 | 27750 | 27750 | 27750 | 27750 | 28 |
| 347 | 20231213 | 133800 | 1480896950 | 27750 | 27750 | 27750 | 27750 | 67 |
| 348 | 20231213 | 133700 | 1479037700 | 27750 | 27600 | 27750 | 27600 | 100 |
| 349 | 20231213 | 133600 | 1476267800 | 27600 | 27650 | 27650 | 27600 | 347 |
| 350 | 20231213 | 133500 | 1466680600 | 27700 | 27750 | 27750 | 27700 | 50 |
| 351 | 20231213 | 133400 | 1465295100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 352 | 20231213 | 133300 | 1465295100 | 27750 | 27750 | 27750 | 27750 | 154 |
| 353 | 20231213 | 133200 | 1461021600 | 27750 | 27750 | 27750 | 27750 | 49 |
| 354 | 20231213 | 133100 | 1459661850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 355 | 20231213 | 133000 | 1459661850 | 27750 | 27700 | 27750 | 27700 | 77 |
| 356 | 20231213 | 132900 | 1457525250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 357 | 20231213 | 132800 | 1457525250 | 27600 | 27600 | 27600 | 27600 | 2 |
| 358 | 20231213 | 132700 | 1457470050 | 27800 | 27800 | 27800 | 27800 | 22 |
| 359 | 20231213 | 132600 | 1456858450 | 27800 | 27800 | 27800 | 27800 | 5 |
| 360 | 20231213 | 132500 | 1456719450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 361 | 20231213 | 132400 | 1456719450 | 27800 | 27750 | 27800 | 27750 | 189 |
| 362 | 20231213 | 132300 | 1451465300 | 27750 | 27800 | 27800 | 27750 | 159 |
| 363 | 20231213 | 132200 | 1447053000 | 27700 | 27900 | 27900 | 27400 | 10729 |
| 364 | 20231213 | 132100 | 1151664100 | 27900 | 27950 | 27950 | 27900 | 110 |
| 365 | 20231213 | 132000 | 1148590850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 366 | 20231213 | 131900 | 1148590850 | 27950 | 27950 | 27950 | 27950 | 150 |
| 367 | 20231213 | 131800 | 1144398350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 368 | 20231213 | 131700 | 1144398350 | 28000 | 28100 | 28100 | 28000 | 253 |
| 369 | 20231213 | 131600 | 1137310750 | 28050 | 28050 | 28050 | 28050 | 537 |
| 370 | 20231213 | 131500 | 1122247900 | 28050 | 28050 | 28050 | 28050 | 20 |
| 371 | 20231213 | 131400 | 1121686900 | 28100 | 28100 | 28100 | 28050 | 27 |
| 372 | 20231213 | 131300 | 1120928250 | 28050 | 28050 | 28050 | 28050 | 1 |
| 373 | 20231213 | 131200 | 1120900200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 374 | 20231213 | 131100 | 1120900200 | 28050 | 28050 | 28050 | 28050 | 14 |
| 375 | 20231213 | 131000 | 1120507500 | 28050 | 28050 | 28050 | 28050 | 412 |
| 376 | 20231213 | 130900 | 1108950900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 377 | 20231213 | 130800 | 1108950900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 378 | 20231213 | 130700 | 1108950900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 379 | 20231213 | 130600 | 1108950900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 380 | 20231213 | 130500 | 1108950900 | 28050 | 28050 | 28050 | 28050 | 125 |
| 381 | 20231213 | 130400 | 1105444650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 382 | 20231213 | 130300 | 1105444650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 383 | 20231213 | 130200 | 1105444650 | 28100 | 28150 | 28150 | 28100 | 228 |
| 384 | 20231213 | 130100 | 1099035750 | 28150 | 28150 | 28150 | 28150 | 13 |
| 385 | 20231213 | 130000 | 1098669800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 386 | 20231213 | 125900 | 1098669800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 387 | 20231213 | 125800 | 1098669800 | 28200 | 28200 | 28200 | 28200 | 22 |
| 388 | 20231213 | 125700 | 1098049400 | 28200 | 28200 | 28200 | 28200 | 17 |
| 389 | 20231213 | 125600 | 1097570000 | 28250 | 28150 | 28250 | 28150 | 253 |
| 390 | 20231213 | 125500 | 1090439050 | 28100 | 28100 | 28100 | 28100 | 50 |
| 391 | 20231213 | 125400 | 1089034050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 392 | 20231213 | 125300 | 1089034050 | 28100 | 28100 | 28100 | 28100 | 5 |
| 393 | 20231213 | 125200 | 1088893550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 394 | 20231213 | 125100 | 1088893550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 395 | 20231213 | 125000 | 1088893550 | 28050 | 28050 | 28050 | 28050 | 7 |
| 396 | 20231213 | 124900 | 1088697200 | 28050 | 28100 | 28100 | 28050 | 185 |
| 397 | 20231213 | 124800 | 1083499100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 398 | 20231213 | 124700 | 1083499100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 399 | 20231213 | 124600 | 1083499100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 400 | 20231213 | 124500 | 1083499100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 401 | 20231213 | 124400 | 1083499100 | 28100 | 28150 | 28150 | 28100 | 233 |
| 402 | 20231213 | 124300 | 1076949950 | 28150 | 28150 | 28150 | 28150 | 196 |
| 403 | 20231213 | 124200 | 1071432550 | 28150 | 28250 | 28250 | 28150 | 60 |
| 404 | 20231213 | 124100 | 1069738450 | 28250 | 28300 | 28300 | 28250 | 255 |
| 405 | 20231213 | 124000 | 1062533150 | 28350 | 28300 | 28350 | 28300 | 22 |
| 406 | 20231213 | 123900 | 1061909700 | 28300 | 28250 | 28300 | 28250 | 338 |
| 407 | 20231213 | 123800 | 1052351600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 408 | 20231213 | 123700 | 1052351600 | 28250 | 28250 | 28250 | 28250 | 41 |
| 409 | 20231213 | 123600 | 1051193350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 410 | 20231213 | 123500 | 1051193350 | 28250 | 28250 | 28250 | 28250 | 88 |
| 411 | 20231213 | 123400 | 1048707350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 412 | 20231213 | 123300 | 1048707350 | 28250 | 28300 | 28300 | 28100 | 40 |
| 413 | 20231213 | 123200 | 1047578050 | 28300 | 28200 | 28300 | 28200 | 772 |
| 414 | 20231213 | 123100 | 1025731250 | 28200 | 28100 | 28200 | 28100 | 134 |
| 415 | 20231213 | 123000 | 1021965750 | 28150 | 28150 | 28150 | 28150 | 13 |
| 416 | 20231213 | 122900 | 1021599800 | 28200 | 28200 | 28200 | 28200 | 8 |
| 417 | 20231213 | 122800 | 1021374200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 418 | 20231213 | 122700 | 1021374200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 419 | 20231213 | 122600 | 1021374200 | 28100 | 28100 | 28100 | 28100 | 157 |
| 420 | 20231213 | 122500 | 1016962500 | 28100 | 28100 | 28100 | 28100 | 204 |
| 421 | 20231213 | 122400 | 1011230100 | 28150 | 28150 | 28150 | 28150 | 177 |
| 422 | 20231213 | 122300 | 1006247550 | 28200 | 28350 | 28350 | 28200 | 512 |
| 423 | 20231213 | 122200 | 991747050 | 28300 | 28300 | 28300 | 28300 | 101 |
| 424 | 20231213 | 122100 | 988888750 | 28250 | 28250 | 28250 | 28250 | 58 |
| 425 | 20231213 | 122000 | 987250250 | 28250 | 28250 | 28250 | 28250 | 137 |
| 426 | 20231213 | 121900 | 983380000 | 28250 | 28250 | 28250 | 28250 | 13 |
| 427 | 20231213 | 121800 | 983012750 | 28250 | 28250 | 28250 | 28250 | 94 |
| 428 | 20231213 | 121700 | 980357250 | 28300 | 28300 | 28300 | 28300 | 20 |
| 429 | 20231213 | 121600 | 979791250 | 28300 | 28300 | 28300 | 28300 | 200 |
| 430 | 20231213 | 121500 | 974131250 | 28300 | 28250 | 28300 | 28250 | 244 |
| 431 | 20231213 | 121400 | 967231750 | 28250 | 28250 | 28250 | 28250 | 12 |
| 432 | 20231213 | 121300 | 966892750 | 28250 | 28250 | 28250 | 28250 | 3 |
| 433 | 20231213 | 121200 | 966808000 | 28250 | 28250 | 28250 | 28250 | 282 |
| 434 | 20231213 | 121100 | 958841500 | 28100 | 28200 | 28200 | 28100 | 116 |
| 435 | 20231213 | 121000 | 955570750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 436 | 20231213 | 120900 | 955570750 | 28150 | 28200 | 28200 | 28150 | 7 |
| 437 | 20231213 | 120800 | 955373650 | 28150 | 28150 | 28150 | 28150 | 1 |
| 438 | 20231213 | 120700 | 955345500 | 28150 | 28150 | 28200 | 28150 | 154 |
| 439 | 20231213 | 120600 | 951007200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 440 | 20231213 | 120500 | 951007200 | 28100 | 28150 | 28150 | 28100 | 27 |
| 441 | 20231213 | 120400 | 950248450 | 28200 | 28200 | 28200 | 28200 | 1 |
| 442 | 20231213 | 120300 | 950220250 | 28050 | 28100 | 28100 | 28050 | 149 |
| 443 | 20231213 | 120200 | 946038600 | 28050 | 28050 | 28050 | 28050 | 5 |
| 444 | 20231213 | 120100 | 945898350 | 28050 | 28050 | 28050 | 28050 | 6 |
| 445 | 20231213 | 120000 | 945730050 | 28050 | 28050 | 28050 | 28050 | 26 |
| 446 | 20231213 | 115900 | 945000750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 447 | 20231213 | 115800 | 945000750 | 28050 | 28050 | 28050 | 28050 | 15 |
| 448 | 20231213 | 115700 | 944580000 | 28050 | 28050 | 28050 | 28050 | 19 |
| 449 | 20231213 | 115600 | 944047050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 450 | 20231213 | 115500 | 944047050 | 28050 | 28000 | 28050 | 28000 | 2 |
| 451 | 20231213 | 115400 | 943991000 | 28000 | 28000 | 28000 | 28000 | 1 |
| 452 | 20231213 | 115300 | 943963000 | 28000 | 28000 | 28000 | 28000 | 37 |
| 453 | 20231213 | 115200 | 942927000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 454 | 20231213 | 115100 | 942927000 | 28050 | 28050 | 28050 | 28050 | 22 |
| 455 | 20231213 | 115000 | 942309900 | 28050 | 28050 | 28050 | 28050 | 103 |
| 456 | 20231213 | 114900 | 939420750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 457 | 20231213 | 114800 | 939420750 | 27950 | 27950 | 27950 | 27950 | 61 |
| 458 | 20231213 | 114700 | 937715800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 459 | 20231213 | 114600 | 937715800 | 28050 | 28050 | 28050 | 28050 | 2 |
| 460 | 20231213 | 114500 | 937659700 | 28050 | 28050 | 28050 | 28050 | 1 |
| 461 | 20231213 | 114400 | 937631650 | 28050 | 28050 | 28050 | 28050 | 22 |
| 462 | 20231213 | 114300 | 937014550 | 27900 | 28050 | 28050 | 27900 | 32 |
| 463 | 20231213 | 114200 | 936118300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 464 | 20231213 | 114100 | 936118300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 465 | 20231213 | 114000 | 936118300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 466 | 20231213 | 113900 | 936118300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 467 | 20231213 | 113800 | 936090350 | 28000 | 28000 | 28000 | 28000 | 200 |
| 468 | 20231213 | 113700 | 930490350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 469 | 20231213 | 113600 | 930490350 | 28000 | 28050 | 28200 | 27950 | 268 |
| 470 | 20231213 | 113500 | 922974000 | 27950 | 27950 | 27950 | 27950 | 8 |
| 471 | 20231213 | 113400 | 922750400 | 27900 | 27900 | 27900 | 27900 | 1 |
| 472 | 20231213 | 113300 | 922722500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 473 | 20231213 | 113200 | 922722500 | 27900 | 27850 | 27900 | 27850 | 98 |
| 474 | 20231213 | 113100 | 919991550 | 27900 | 27850 | 27900 | 27850 | 39 |
| 475 | 20231213 | 113000 | 918905300 | 27900 | 27900 | 27900 | 27900 | 101 |
| 476 | 20231213 | 112900 | 916087400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 477 | 20231213 | 112800 | 916087400 | 27900 | 27900 | 27900 | 27900 | 52 |
| 478 | 20231213 | 112700 | 914636600 | 27900 | 27850 | 27900 | 27850 | 64 |
| 479 | 20231213 | 112600 | 912851800 | 27850 | 27850 | 27850 | 27850 | 128 |
| 480 | 20231213 | 112500 | 909287000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 481 | 20231213 | 112400 | 909287000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 482 | 20231213 | 112300 | 909287000 | 27900 | 27850 | 27900 | 27850 | 12 |
| 483 | 20231213 | 112200 | 908952700 | 27900 | 27950 | 27950 | 27900 | 230 |
| 484 | 20231213 | 112100 | 902534850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 485 | 20231213 | 112000 | 902534850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 486 | 20231213 | 111900 | 902534850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 487 | 20231213 | 111800 | 902534850 | 28000 | 28000 | 28000 | 28000 | 28 |
| 488 | 20231213 | 111700 | 901750850 | 28000 | 28000 | 28000 | 28000 | 2 |
| 489 | 20231213 | 111600 | 901694850 | 28000 | 28000 | 28000 | 28000 | 33 |
| 490 | 20231213 | 111500 | 900770850 | 28100 | 27950 | 28100 | 27950 | 6 |
| 491 | 20231213 | 111400 | 900603000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 492 | 20231213 | 111300 | 900603000 | 27950 | 27950 | 27950 | 27950 | 1 |
| 493 | 20231213 | 111200 | 900575050 | 27950 | 28050 | 28050 | 27950 | 58 |
| 494 | 20231213 | 111100 | 898952550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 495 | 20231213 | 111000 | 898952550 | 28050 | 28050 | 28050 | 28050 | 35 |
| 496 | 20231213 | 110900 | 897970800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 497 | 20231213 | 110800 | 897970800 | 28000 | 28000 | 28000 | 28000 | 40 |
| 498 | 20231213 | 110700 | 896850800 | 28000 | 28000 | 28000 | 28000 | 29 |
| 499 | 20231213 | 110600 | 896038800 | 28000 | 28000 | 28000 | 28000 | 3 |
| 500 | 20231213 | 110500 | 895954800 | 28000 | 28000 | 28100 | 27950 | 438 |
| 501 | 20231213 | 110400 | 883671550 | 28000 | 27950 | 28000 | 27950 | 414 |
| 502 | 20231213 | 110300 | 872080250 | 27950 | 27900 | 27950 | 27900 | 670 |
| 503 | 20231213 | 110200 | 853377750 | 27900 | 27850 | 27900 | 27850 | 102 |
| 504 | 20231213 | 110100 | 850532050 | 27850 | 27900 | 27900 | 27850 | 31 |
| 505 | 20231213 | 110000 | 849667200 | 27900 | 27750 | 27900 | 27750 | 664 |
| 506 | 20231213 | 105900 | 831207800 | 27750 | 27750 | 27750 | 27750 | 36 |
| 507 | 20231213 | 105800 | 830208800 | 27750 | 27750 | 27750 | 27750 | 1 |
| 508 | 20231213 | 105700 | 830181050 | 27750 | 27750 | 27750 | 27750 | 50 |
| 509 | 20231213 | 105600 | 828793550 | 27700 | 27700 | 27700 | 27700 | 100 |
| 510 | 20231213 | 105500 | 826023550 | 27700 | 27700 | 27700 | 27700 | 1 |
| 511 | 20231213 | 105400 | 825995850 | 27700 | 27700 | 27700 | 27700 | 101 |
| 512 | 20231213 | 105300 | 823198150 | 27700 | 27700 | 27700 | 27700 | 2 |
| 513 | 20231213 | 105200 | 823142750 | 27700 | 27700 | 27700 | 27700 | 101 |
| 514 | 20231213 | 105100 | 820345050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 515 | 20231213 | 105000 | 820345050 | 27700 | 27700 | 27700 | 27700 | 7 |
| 516 | 20231213 | 104900 | 820151150 | 27650 | 27650 | 27650 | 27650 | 15 |
| 517 | 20231213 | 104800 | 819736400 | 27700 | 27700 | 27700 | 27700 | 95 |
| 518 | 20231213 | 104700 | 817104900 | 27650 | 27650 | 27650 | 27650 | 940 |
| 519 | 20231213 | 104600 | 791113900 | 27650 | 27650 | 27650 | 27650 | 13 |
| 520 | 20231213 | 104500 | 790754450 | 27650 | 27700 | 27700 | 27650 | 252 |
| 521 | 20231213 | 104400 | 783781400 | 27700 | 27650 | 27700 | 27650 | 42 |
| 522 | 20231213 | 104300 | 782619000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 523 | 20231213 | 104200 | 782619000 | 27650 | 27650 | 27650 | 27650 | 50 |
| 524 | 20231213 | 104100 | 781236500 | 27650 | 27650 | 27650 | 27650 | 10 |
| 525 | 20231213 | 104000 | 780960000 | 27650 | 27650 | 27650 | 27650 | 8 |
| 526 | 20231213 | 103900 | 780738800 | 27700 | 27700 | 27700 | 27700 | 10 |
| 527 | 20231213 | 103800 | 780461800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 528 | 20231213 | 103700 | 780461800 | 27650 | 27650 | 27650 | 27650 | 196 |
| 529 | 20231213 | 103600 | 775042400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 530 | 20231213 | 103500 | 775042400 | 27700 | 27750 | 27750 | 27700 | 255 |
| 531 | 20231213 | 103400 | 767977050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 532 | 20231213 | 103300 | 767977050 | 27750 | 27750 | 27750 | 27750 | 12 |
| 533 | 20231213 | 103200 | 767644050 | 27700 | 27700 | 27700 | 27700 | 100 |
| 534 | 20231213 | 103100 | 764874050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 535 | 20231213 | 103000 | 764874050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 536 | 20231213 | 102900 | 764874050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 537 | 20231213 | 102800 | 764874050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 538 | 20231213 | 102700 | 764874050 | 27700 | 27700 | 27700 | 27700 | 240 |
| 539 | 20231213 | 102600 | 758226050 | 27700 | 27700 | 27700 | 27700 | 481 |
| 540 | 20231213 | 102500 | 744902350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 541 | 20231213 | 102400 | 744902350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 542 | 20231213 | 102300 | 744902350 | 27700 | 27700 | 27700 | 27700 | 20 |
| 543 | 20231213 | 102200 | 744348350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 544 | 20231213 | 102100 | 744348350 | 27600 | 27650 | 27650 | 27600 | 15 |
| 545 | 20231213 | 102000 | 743934150 | 27650 | 27650 | 27650 | 27650 | 0 |
| 546 | 20231213 | 101900 | 743934150 | 27650 | 27650 | 27650 | 27650 | 0 |
| 547 | 20231213 | 101800 | 743934150 | 27650 | 27650 | 27650 | 27650 | 0 |
| 548 | 20231213 | 101700 | 743934150 | 27650 | 27700 | 27700 | 27650 | 447 |
| 549 | 20231213 | 101600 | 731564650 | 27700 | 27750 | 27750 | 27700 | 259 |
| 550 | 20231213 | 101500 | 724380300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 551 | 20231213 | 101400 | 724380300 | 27750 | 27700 | 27750 | 27700 | 33 |
| 552 | 20231213 | 101300 | 723465000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 553 | 20231213 | 101200 | 723465000 | 27700 | 27700 | 27700 | 27700 | 68 |
| 554 | 20231213 | 101100 | 721581400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 555 | 20231213 | 101000 | 721581400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 556 | 20231213 | 100900 | 721581400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 557 | 20231213 | 100800 | 721581400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 558 | 20231213 | 100700 | 721581400 | 27700 | 27700 | 27700 | 27700 | 2 |
| 559 | 20231213 | 100600 | 721526000 | 27900 | 27900 | 27900 | 27900 | 25 |
| 560 | 20231213 | 100500 | 720828500 | 27900 | 27800 | 27900 | 27800 | 578 |
| 561 | 20231213 | 100400 | 704756100 | 27800 | 27800 | 27800 | 27800 | 15 |
| 562 | 20231213 | 100300 | 704339100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 563 | 20231213 | 100200 | 704339100 | 27800 | 27900 | 27900 | 27800 | 82 |
| 564 | 20231213 | 100100 | 702051500 | 27900 | 27900 | 27900 | 27900 | 131 |
| 565 | 20231213 | 100000 | 698396600 | 27800 | 27800 | 27800 | 27800 | 56 |
| 566 | 20231213 | 095900 | 696839800 | 27800 | 27800 | 27800 | 27800 | 20 |
| 567 | 20231213 | 095800 | 696283800 | 27750 | 27750 | 27800 | 27750 | 84 |
| 568 | 20231213 | 095700 | 693951800 | 27800 | 27650 | 27800 | 27650 | 77 |
| 569 | 20231213 | 095600 | 691815700 | 27650 | 27650 | 27650 | 27650 | 50 |
| 570 | 20231213 | 095500 | 690433200 | 27750 | 27750 | 27750 | 27750 | 101 |
| 571 | 20231213 | 095400 | 687630450 | 27750 | 27600 | 27750 | 27600 | 106 |
| 572 | 20231213 | 095300 | 684704400 | 27600 | 27600 | 27600 | 27600 | 50 |
| 573 | 20231213 | 095200 | 683324400 | 27600 | 27600 | 27600 | 27600 | 124 |
| 574 | 20231213 | 095100 | 679902000 | 27600 | 27600 | 27600 | 27600 | 50 |
| 575 | 20231213 | 095000 | 678522000 | 27600 | 27600 | 27600 | 27600 | 50 |
| 576 | 20231213 | 094900 | 677142000 | 27600 | 27700 | 27700 | 27600 | 512 |
| 577 | 20231213 | 094800 | 663003250 | 27700 | 27700 | 27700 | 27700 | 10 |
| 578 | 20231213 | 094700 | 662726250 | 27650 | 27650 | 27650 | 27650 | 1 |
| 579 | 20231213 | 094600 | 662698600 | 27700 | 27700 | 27700 | 27700 | 3 |
| 580 | 20231213 | 094500 | 662615500 | 27700 | 27700 | 27700 | 27700 | 43 |
| 581 | 20231213 | 094400 | 661424400 | 27700 | 27700 | 27700 | 27700 | 82 |
| 582 | 20231213 | 094300 | 659153000 | 27650 | 27600 | 27650 | 27600 | 116 |
| 583 | 20231213 | 094200 | 655950900 | 27600 | 27550 | 27600 | 27550 | 10 |
| 584 | 20231213 | 094100 | 655675350 | 27550 | 27550 | 27550 | 27550 | 179 |
| 585 | 20231213 | 094000 | 650743900 | 27550 | 27550 | 27550 | 27550 | 0 |
| 586 | 20231213 | 093900 | 650743900 | 27550 | 27600 | 27650 | 27550 | 22 |
| 587 | 20231213 | 093800 | 650137450 | 27600 | 27600 | 27600 | 27600 | 4 |
| 588 | 20231213 | 093700 | 650027050 | 27650 | 27650 | 27650 | 27650 | 1 |
| 589 | 20231213 | 093600 | 649999400 | 27500 | 27500 | 27500 | 27500 | 40 |
| 590 | 20231213 | 093500 | 648899400 | 27500 | 27500 | 27500 | 27500 | 4 |
| 591 | 20231213 | 093400 | 648789400 | 27500 | 27600 | 27600 | 27500 | 2000 |
| 592 | 20231213 | 093300 | 593758200 | 27600 | 27650 | 27650 | 27600 | 204 |
| 593 | 20231213 | 093200 | 588127750 | 27650 | 27500 | 27650 | 27500 | 526 |
| 594 | 20231213 | 093100 | 573594300 | 27650 | 27500 | 27650 | 27350 | 391 |
| 595 | 20231213 | 093000 | 562834900 | 27500 | 27400 | 27500 | 27350 | 449 |
| 596 | 20231213 | 092900 | 550525800 | 27450 | 27550 | 27550 | 27450 | 1162 |
| 597 | 20231213 | 092800 | 518594300 | 27550 | 27700 | 27700 | 27550 | 166 |
| 598 | 20231213 | 092700 | 514003650 | 27700 | 27700 | 27700 | 27650 | 89 |
| 599 | 20231213 | 092600 | 511540300 | 27650 | 27700 | 27700 | 27650 | 23 |
| 600 | 20231213 | 092500 | 510904300 | 27700 | 27800 | 27800 | 27700 | 129 |
| 601 | 20231213 | 092400 | 507324950 | 27750 | 27750 | 27750 | 27750 | 214 |
| 602 | 20231213 | 092300 | 501386450 | 27750 | 27900 | 27900 | 27750 | 27 |
| 603 | 20231213 | 092200 | 500635550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 604 | 20231213 | 092100 | 500635550 | 27900 | 27650 | 27900 | 27650 | 297 |
| 605 | 20231213 | 092000 | 492410400 | 27650 | 27800 | 27800 | 27100 | 1944 |
| 606 | 20231213 | 091900 | 438903050 | 27900 | 28150 | 28150 | 27850 | 659 |
| 607 | 20231213 | 091800 | 420509250 | 27950 | 27900 | 27950 | 27900 | 135 |
| 608 | 20231213 | 091700 | 416741750 | 27900 | 27900 | 27900 | 27900 | 52 |
| 609 | 20231213 | 091600 | 415290950 | 27850 | 27700 | 27900 | 27700 | 355 |
| 610 | 20231213 | 091500 | 405432600 | 27700 | 27950 | 27950 | 27700 | 1027 |
| 611 | 20231213 | 091400 | 376896400 | 27950 | 27950 | 28000 | 27800 | 368 |
| 612 | 20231213 | 091300 | 366613250 | 27800 | 28200 | 28200 | 27800 | 703 |
| 613 | 20231213 | 091200 | 346988950 | 28000 | 28100 | 28250 | 28000 | 836 |
| 614 | 20231213 | 091100 | 323548150 | 28100 | 28200 | 28200 | 28100 | 875 |
| 615 | 20231213 | 091000 | 298901050 | 28200 | 28350 | 28350 | 28200 | 620 |
| 616 | 20231213 | 090900 | 281379450 | 28300 | 28400 | 28400 | 28300 | 556 |
| 617 | 20231213 | 090800 | 265629650 | 28400 | 28550 | 28550 | 28400 | 207 |
| 618 | 20231213 | 090700 | 259749800 | 28550 | 28500 | 28550 | 28500 | 439 |
| 619 | 20231213 | 090600 | 247237450 | 28350 | 28300 | 28400 | 28300 | 140 |
| 620 | 20231213 | 090500 | 243262100 | 28250 | 28400 | 28450 | 28250 | 1165 |
| 621 | 20231213 | 090400 | 210215050 | 28400 | 28450 | 28450 | 28400 | 888 |
| 622 | 20231213 | 090300 | 184989300 | 28450 | 28500 | 28550 | 28450 | 1024 |
| 623 | 20231213 | 090200 | 155822600 | 28500 | 28250 | 28500 | 28250 | 273 |
| 624 | 20231213 | 090100 | 148066400 | 28250 | 28450 | 28600 | 28200 | 1920 |
| 625 | 20231213 | 090000 | 93576150 | 28600 | 28400 | 28700 | 28350 | 3287 |