30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 3 | 20231214 | 183300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20231214 | 183200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20231214 | 183100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20231214 | 183000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20231214 | 182900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20231214 | 182800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20231214 | 182700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20231214 | 182600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20231214 | 182500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20231214 | 182400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20231214 | 182300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20231214 | 182200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20231214 | 182100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20231214 | 182000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20231214 | 181900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20231214 | 181800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20231214 | 181700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20231214 | 181600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20231214 | 181500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20231214 | 181400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20231214 | 181300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20231214 | 181200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20231214 | 181100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20231214 | 181000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20231214 | 180900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20231214 | 180800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20231214 | 180700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20231214 | 180600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20231214 | 180500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20231214 | 180400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 33 | 20231214 | 180300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20231214 | 180200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20231214 | 180100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20231214 | 180000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20231214 | 175900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20231214 | 175800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20231214 | 175700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20231214 | 175600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20231214 | 175500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20231214 | 175400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20231214 | 175300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20231214 | 175200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20231214 | 175100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20231214 | 175000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20231214 | 174900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20231214 | 174800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20231214 | 174700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20231214 | 174600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20231214 | 174500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20231214 | 174400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20231214 | 174300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20231214 | 174200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20231214 | 174100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20231214 | 174000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20231214 | 173900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20231214 | 173800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20231214 | 173700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20231214 | 173600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20231214 | 173500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20231214 | 173400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 63 | 20231214 | 173300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20231214 | 173200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20231214 | 173100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20231214 | 173000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20231214 | 172900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20231214 | 172800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20231214 | 172700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20231214 | 172600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20231214 | 172500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20231214 | 172400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20231214 | 172300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20231214 | 172200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20231214 | 172100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20231214 | 172000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20231214 | 171900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20231214 | 171800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20231214 | 171700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20231214 | 171600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20231214 | 171500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20231214 | 171400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20231214 | 171300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20231214 | 171200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20231214 | 171100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20231214 | 171000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20231214 | 170900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20231214 | 170800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20231214 | 170700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20231214 | 170600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20231214 | 170500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20231214 | 170400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 93 | 20231214 | 170300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20231214 | 170200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20231214 | 170100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20231214 | 170000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20231214 | 165900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20231214 | 165800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20231214 | 165700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20231214 | 165600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20231214 | 165500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20231214 | 165400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20231214 | 165300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20231214 | 165200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20231214 | 165100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20231214 | 165000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20231214 | 164900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20231214 | 164800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20231214 | 164700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20231214 | 164600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20231214 | 164500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20231214 | 164400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20231214 | 164300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20231214 | 164200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20231214 | 164100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20231214 | 164000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20231214 | 163900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20231214 | 163800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20231214 | 163700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20231214 | 163600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20231214 | 163500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20231214 | 163400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 123 | 20231214 | 163300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20231214 | 163200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20231214 | 163100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20231214 | 163000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20231214 | 162900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20231214 | 162800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20231214 | 162700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20231214 | 162600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20231214 | 162500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20231214 | 162400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20231214 | 162300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20231214 | 162200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20231214 | 162100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20231214 | 162000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20231214 | 161900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20231214 | 161800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20231214 | 161700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20231214 | 161600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20231214 | 161500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20231214 | 161400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20231214 | 161300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20231214 | 161200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20231214 | 161100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20231214 | 161000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20231214 | 160900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20231214 | 160800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20231214 | 160700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20231214 | 160600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20231214 | 160500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20231214 | 160400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 153 | 20231214 | 160300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20231214 | 160200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20231214 | 160100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20231214 | 160000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20231214 | 155900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20231214 | 155800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20231214 | 155700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20231214 | 155600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20231214 | 155500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20231214 | 155400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20231214 | 155300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20231214 | 155200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20231214 | 155100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20231214 | 155000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20231214 | 154900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20231214 | 154800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20231214 | 154700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20231214 | 154600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20231214 | 154500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20231214 | 154400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20231214 | 154300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20231214 | 154200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20231214 | 154100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20231214 | 154000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20231214 | 153900 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20231214 | 153800 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20231214 | 153700 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20231214 | 153600 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20231214 | 153500 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20231214 | 153400 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 183 | 20231214 | 153300 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20231214 | 153200 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20231214 | 153100 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20231214 | 153000 | 8246847000 | 29300 | 29300 | 29300 | 29300 | 7924 |
| 187 | 20231214 | 152900 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20231214 | 152800 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20231214 | 152700 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20231214 | 152600 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20231214 | 152500 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20231214 | 152400 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20231214 | 152300 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20231214 | 152200 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20231214 | 152100 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20231214 | 152000 | 8014673800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20231214 | 151900 | 8014673800 | 29350 | 29400 | 29450 | 29350 | 643 |
| 198 | 20231214 | 151800 | 7995773200 | 29400 | 29400 | 29450 | 29400 | 165 |
| 199 | 20231214 | 151700 | 7990921900 | 29400 | 29400 | 29450 | 29400 | 1013 |
| 200 | 20231214 | 151600 | 7961136600 | 29400 | 29450 | 29450 | 29400 | 441 |
| 201 | 20231214 | 151500 | 7948169000 | 29450 | 29500 | 29550 | 29450 | 2034 |
| 202 | 20231214 | 151400 | 7888210900 | 29550 | 29550 | 29550 | 29500 | 359 |
| 203 | 20231214 | 151300 | 7877607450 | 29550 | 29500 | 29600 | 29500 | 19 |
| 204 | 20231214 | 151200 | 7877046700 | 29500 | 29550 | 29600 | 29500 | 22 |
| 205 | 20231214 | 151100 | 7876396000 | 29600 | 29550 | 29600 | 29550 | 197 |
| 206 | 20231214 | 151000 | 7870574400 | 29550 | 29500 | 29550 | 29500 | 216 |
| 207 | 20231214 | 150900 | 7864194050 | 29500 | 29500 | 29500 | 29500 | 6 |
| 208 | 20231214 | 150800 | 7864017050 | 29500 | 29550 | 29550 | 29500 | 44 |
| 209 | 20231214 | 150700 | 7862717700 | 29500 | 29550 | 29550 | 29500 | 13 |
| 210 | 20231214 | 150600 | 7862333900 | 29550 | 29500 | 29550 | 29500 | 495 |
| 211 | 20231214 | 150500 | 7847716950 | 29550 | 29500 | 29550 | 29500 | 41 |
| 212 | 20231214 | 150400 | 7846506250 | 29500 | 29550 | 29550 | 29500 | 120 |
| 213 | 20231214 | 150300 | 7842960800 | 29500 | 29550 | 29550 | 29500 | 307 |
| 214 | 20231214 | 150200 | 7833889250 | 29500 | 29550 | 29550 | 29500 | 17 |
| 215 | 20231214 | 150100 | 7833387500 | 29500 | 29550 | 29550 | 29500 | 26 |
| 216 | 20231214 | 150000 | 7832620400 | 29500 | 29550 | 29550 | 29500 | 108 |
| 217 | 20231214 | 145900 | 7829429350 | 29550 | 29500 | 29550 | 29500 | 8 |
| 218 | 20231214 | 145800 | 7829193150 | 29500 | 29500 | 29550 | 29500 | 112 |
| 219 | 20231214 | 145700 | 7825883850 | 29550 | 29550 | 29600 | 29550 | 327 |
| 220 | 20231214 | 145600 | 7816215500 | 29550 | 29500 | 29550 | 29500 | 115 |
| 221 | 20231214 | 145500 | 7812817450 | 29500 | 29450 | 29550 | 29450 | 1627 |
| 222 | 20231214 | 145400 | 7764821500 | 29500 | 29550 | 29600 | 29500 | 5016 |
| 223 | 20231214 | 145300 | 7616750250 | 29600 | 29550 | 29600 | 29550 | 245 |
| 224 | 20231214 | 145200 | 7609499400 | 29550 | 29650 | 29650 | 29550 | 5054 |
| 225 | 20231214 | 145100 | 7459803600 | 29650 | 29700 | 29700 | 29650 | 890 |
| 226 | 20231214 | 145000 | 7433371750 | 29700 | 29900 | 29900 | 29700 | 831 |
| 227 | 20231214 | 144900 | 7408543350 | 29900 | 29900 | 29900 | 29800 | 706 |
| 228 | 20231214 | 144800 | 7387434350 | 29850 | 29900 | 29900 | 29800 | 1409 |
| 229 | 20231214 | 144700 | 7345340900 | 29850 | 29900 | 29900 | 29800 | 2175 |
| 230 | 20231214 | 144600 | 7280417250 | 29850 | 29850 | 29850 | 29800 | 4397 |
| 231 | 20231214 | 144500 | 7149169800 | 29850 | 29800 | 29900 | 29800 | 2568 |
| 232 | 20231214 | 144400 | 7072556650 | 29850 | 29800 | 29850 | 29800 | 6411 |
| 233 | 20231214 | 144300 | 6881188850 | 29850 | 29900 | 29900 | 29800 | 6525 |
| 234 | 20231214 | 144200 | 6686419250 | 29800 | 29850 | 29850 | 29800 | 1204 |
| 235 | 20231214 | 144100 | 6650480000 | 29900 | 29850 | 29900 | 29800 | 3907 |
| 236 | 20231214 | 144000 | 6533736300 | 29900 | 29950 | 29950 | 29900 | 2405 |
| 237 | 20231214 | 143900 | 6461801600 | 29950 | 29900 | 29950 | 29850 | 13282 |
| 238 | 20231214 | 143800 | 6064730100 | 29900 | 29900 | 29900 | 29800 | 6907 |
| 239 | 20231214 | 143700 | 5858261400 | 29900 | 29800 | 29900 | 29800 | 7820 |
| 240 | 20231214 | 143600 | 5624705400 | 29800 | 29800 | 29900 | 29800 | 9 |
| 241 | 20231214 | 143500 | 5624437000 | 29900 | 29800 | 29900 | 29800 | 1408 |
| 242 | 20231214 | 143400 | 5582338400 | 29900 | 29900 | 29950 | 29750 | 1409 |
| 243 | 20231214 | 143300 | 5540209850 | 29700 | 29800 | 29900 | 29700 | 2708 |
| 244 | 20231214 | 143200 | 5459608250 | 29950 | 29800 | 29950 | 29800 | 2236 |
| 245 | 20231214 | 143100 | 5392751550 | 29900 | 29750 | 29900 | 29750 | 1197 |
| 246 | 20231214 | 143000 | 5357016050 | 29750 | 29900 | 29900 | 29750 | 4677 |
| 247 | 20231214 | 142900 | 5217524300 | 29850 | 29950 | 29950 | 29850 | 7 |
| 248 | 20231214 | 142800 | 5217315150 | 29850 | 29900 | 29950 | 29850 | 2476 |
| 249 | 20231214 | 142700 | 5143239350 | 29900 | 29950 | 29950 | 29900 | 1407 |
| 250 | 20231214 | 142600 | 5101099900 | 29950 | 30000 | 30000 | 29900 | 1813 |
| 251 | 20231214 | 142500 | 5046765900 | 30000 | 29950 | 30000 | 29900 | 1890 |
| 252 | 20231214 | 142400 | 4990073750 | 30000 | 30000 | 30000 | 29900 | 2556 |
| 253 | 20231214 | 142300 | 4913457900 | 30000 | 30100 | 30100 | 30000 | 3222 |
| 254 | 20231214 | 142200 | 4816627900 | 30100 | 30100 | 30150 | 30050 | 1981 |
| 255 | 20231214 | 142100 | 4756991600 | 30150 | 30100 | 30150 | 30050 | 2047 |
| 256 | 20231214 | 142000 | 4695352050 | 30100 | 30100 | 30100 | 30100 | 1739 |
| 257 | 20231214 | 141900 | 4643008150 | 30100 | 30150 | 30150 | 30100 | 2008 |
| 258 | 20231214 | 141800 | 4582532300 | 30150 | 30150 | 30150 | 30150 | 1585 |
| 259 | 20231214 | 141700 | 4534744550 | 30150 | 30150 | 30200 | 30100 | 9648 |
| 260 | 20231214 | 141600 | 4243762750 | 30150 | 30100 | 30150 | 30100 | 3705 |
| 261 | 20231214 | 141500 | 4132242150 | 30100 | 30100 | 30150 | 30050 | 2228 |
| 262 | 20231214 | 141400 | 4065232000 | 30050 | 30050 | 30150 | 30000 | 4031 |
| 263 | 20231214 | 141300 | 3943864500 | 30100 | 30000 | 30100 | 29900 | 7719 |
| 264 | 20231214 | 141200 | 3712014100 | 30000 | 29950 | 30000 | 29950 | 2447 |
| 265 | 20231214 | 141100 | 3638655350 | 29900 | 29900 | 30000 | 29900 | 3284 |
| 266 | 20231214 | 141000 | 3540268450 | 29900 | 29900 | 29900 | 29850 | 2603 |
| 267 | 20231214 | 140900 | 3462438850 | 29900 | 29850 | 29900 | 29850 | 804 |
| 268 | 20231214 | 140800 | 3438399350 | 29900 | 29900 | 29950 | 29900 | 1402 |
| 269 | 20231214 | 140700 | 3396479450 | 29900 | 29950 | 29950 | 29900 | 5967 |
| 270 | 20231214 | 140600 | 3217868800 | 29950 | 29900 | 29950 | 29900 | 1407 |
| 271 | 20231214 | 140500 | 3175729300 | 29950 | 29950 | 29950 | 29900 | 1523 |
| 272 | 20231214 | 140400 | 3130115650 | 29950 | 29950 | 29950 | 29900 | 1454 |
| 273 | 20231214 | 140300 | 3086568450 | 29900 | 29950 | 29950 | 29900 | 3097 |
| 274 | 20231214 | 140200 | 2993813350 | 29950 | 29850 | 29950 | 29850 | 1685 |
| 275 | 20231214 | 140100 | 2943404800 | 29850 | 29850 | 29850 | 29850 | 1150 |
| 276 | 20231214 | 140000 | 2909077300 | 29800 | 29800 | 29800 | 29750 | 1243 |
| 277 | 20231214 | 135900 | 2872036000 | 29800 | 29800 | 29800 | 29800 | 11 |
| 278 | 20231214 | 135800 | 2871708200 | 29750 | 29750 | 29750 | 29750 | 5 |
| 279 | 20231214 | 135700 | 2871559450 | 29750 | 29750 | 29800 | 29750 | 11 |
| 280 | 20231214 | 135600 | 2871232050 | 29750 | 29750 | 29750 | 29750 | 59 |
| 281 | 20231214 | 135500 | 2869476800 | 29750 | 29750 | 29800 | 29750 | 16 |
| 282 | 20231214 | 135400 | 2869000750 | 29750 | 29750 | 29750 | 29750 | 2 |
| 283 | 20231214 | 135300 | 2868941250 | 29800 | 29750 | 29800 | 29750 | 3 |
| 284 | 20231214 | 135200 | 2868851900 | 29750 | 29800 | 29800 | 29750 | 18 |
| 285 | 20231214 | 135100 | 2868316350 | 29750 | 29750 | 29750 | 29750 | 3 |
| 286 | 20231214 | 135000 | 2868227100 | 29750 | 29800 | 29800 | 29750 | 53 |
| 287 | 20231214 | 134900 | 2866650250 | 29750 | 29750 | 29750 | 29750 | 2 |
| 288 | 20231214 | 134800 | 2866590750 | 29800 | 29750 | 29800 | 29750 | 3 |
| 289 | 20231214 | 134700 | 2866501450 | 29750 | 29750 | 29750 | 29750 | 24 |
| 290 | 20231214 | 134600 | 2865787450 | 29750 | 29750 | 29800 | 29750 | 62 |
| 291 | 20231214 | 134500 | 2863942850 | 29750 | 29800 | 29800 | 29750 | 52 |
| 292 | 20231214 | 134400 | 2862395800 | 29750 | 29750 | 29750 | 29750 | 717 |
| 293 | 20231214 | 134300 | 2841065050 | 29800 | 29750 | 29800 | 29750 | 34 |
| 294 | 20231214 | 134200 | 2840053400 | 29750 | 29750 | 29750 | 29750 | 2 |
| 295 | 20231214 | 134100 | 2839993900 | 29800 | 29750 | 29800 | 29750 | 601 |
| 296 | 20231214 | 134000 | 2822114100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 297 | 20231214 | 133900 | 2822114100 | 29800 | 29750 | 29800 | 29750 | 4 |
| 298 | 20231214 | 133800 | 2821995000 | 29750 | 29800 | 29800 | 29750 | 3 |
| 299 | 20231214 | 133700 | 2821905700 | 29750 | 29750 | 29750 | 29750 | 1 |
| 300 | 20231214 | 133600 | 2821875950 | 29800 | 29800 | 29800 | 29750 | 10 |
| 301 | 20231214 | 133500 | 2821578050 | 29750 | 29750 | 29750 | 29750 | 17 |
| 302 | 20231214 | 133400 | 2821072300 | 29800 | 29800 | 29800 | 29800 | 1 |
| 303 | 20231214 | 133300 | 2821042500 | 29750 | 29750 | 29750 | 29750 | 18 |
| 304 | 20231214 | 133200 | 2820507000 | 29800 | 29750 | 29800 | 29750 | 4 |
| 305 | 20231214 | 133100 | 2820387900 | 29750 | 29750 | 29750 | 29750 | 12 |
| 306 | 20231214 | 133000 | 2820030900 | 29800 | 29750 | 29800 | 29750 | 6 |
| 307 | 20231214 | 132900 | 2819852350 | 29800 | 29800 | 29800 | 29750 | 28 |
| 308 | 20231214 | 132800 | 2819018700 | 29800 | 29750 | 29800 | 29750 | 9 |
| 309 | 20231214 | 132700 | 2818750700 | 29750 | 29750 | 29800 | 29750 | 121 |
| 310 | 20231214 | 132600 | 2815145650 | 29750 | 29800 | 29800 | 29750 | 8 |
| 311 | 20231214 | 132500 | 2814907350 | 29800 | 29800 | 29800 | 29800 | 2 |
| 312 | 20231214 | 132400 | 2814847750 | 29750 | 29800 | 29800 | 29750 | 303 |
| 313 | 20231214 | 132300 | 2805818500 | 29800 | 29750 | 29800 | 29750 | 4 |
| 314 | 20231214 | 132200 | 2805699400 | 29800 | 29750 | 29800 | 29750 | 4 |
| 315 | 20231214 | 132100 | 2805580300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 316 | 20231214 | 132000 | 2805580300 | 29750 | 29800 | 29800 | 29750 | 4 |
| 317 | 20231214 | 131900 | 2805461250 | 29750 | 29750 | 29750 | 29750 | 5 |
| 318 | 20231214 | 131800 | 2805312500 | 29750 | 29800 | 29800 | 29750 | 3 |
| 319 | 20231214 | 131700 | 2805223150 | 29750 | 29750 | 29750 | 29750 | 46 |
| 320 | 20231214 | 131600 | 2803854650 | 29750 | 29750 | 29800 | 29750 | 5 |
| 321 | 20231214 | 131500 | 2803705800 | 29750 | 29800 | 29800 | 29750 | 7 |
| 322 | 20231214 | 131400 | 2803497450 | 29750 | 29750 | 29750 | 29750 | 3 |
| 323 | 20231214 | 131300 | 2803408200 | 29800 | 29750 | 29800 | 29750 | 4 |
| 324 | 20231214 | 131200 | 2803289100 | 29750 | 29750 | 29750 | 29750 | 4 |
| 325 | 20231214 | 131100 | 2803170100 | 29800 | 29800 | 29800 | 29750 | 97 |
| 326 | 20231214 | 131000 | 2800279600 | 29750 | 29750 | 29750 | 29750 | 18 |
| 327 | 20231214 | 130900 | 2799744100 | 29750 | 29800 | 29800 | 29750 | 2 |
| 328 | 20231214 | 130800 | 2799684550 | 29750 | 29750 | 29750 | 29750 | 2 |
| 329 | 20231214 | 130700 | 2799625050 | 29800 | 29750 | 29800 | 29750 | 64 |
| 330 | 20231214 | 130600 | 2797717950 | 29750 | 29800 | 29800 | 29750 | 42 |
| 331 | 20231214 | 130500 | 2796468300 | 29750 | 29750 | 29750 | 29750 | 16 |
| 332 | 20231214 | 130400 | 2795992300 | 29750 | 29750 | 29800 | 29750 | 7 |
| 333 | 20231214 | 130300 | 2795783950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 334 | 20231214 | 130200 | 2795783950 | 29750 | 29800 | 29800 | 29750 | 4 |
| 335 | 20231214 | 130100 | 2795664900 | 29750 | 29750 | 29750 | 29750 | 3 |
| 336 | 20231214 | 130000 | 2795575650 | 29800 | 29750 | 29800 | 29750 | 5 |
| 337 | 20231214 | 125900 | 2795426800 | 29800 | 29800 | 29800 | 29800 | 51 |
| 338 | 20231214 | 125800 | 2793907000 | 29750 | 29800 | 29800 | 29750 | 8 |
| 339 | 20231214 | 125700 | 2793668950 | 29800 | 29750 | 29800 | 29750 | 4 |
| 340 | 20231214 | 125600 | 2793549850 | 29750 | 29750 | 29750 | 29750 | 13 |
| 341 | 20231214 | 125500 | 2793163100 | 29750 | 29750 | 29800 | 29750 | 4 |
| 342 | 20231214 | 125400 | 2793044050 | 29800 | 29750 | 29800 | 29750 | 7 |
| 343 | 20231214 | 125300 | 2792835750 | 29800 | 29750 | 29800 | 29750 | 8 |
| 344 | 20231214 | 125200 | 2792597650 | 29750 | 29800 | 29800 | 29750 | 16 |
| 345 | 20231214 | 125100 | 2792121600 | 29750 | 29750 | 29750 | 29750 | 2 |
| 346 | 20231214 | 125000 | 2792062100 | 29750 | 29800 | 29800 | 29750 | 114 |
| 347 | 20231214 | 124900 | 2788670500 | 29750 | 29750 | 29750 | 29750 | 56 |
| 348 | 20231214 | 124800 | 2787004500 | 29800 | 29750 | 29800 | 29750 | 8 |
| 349 | 20231214 | 124700 | 2786766200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 350 | 20231214 | 124600 | 2786766200 | 29750 | 29800 | 29800 | 29750 | 234 |
| 351 | 20231214 | 124500 | 2779793100 | 29800 | 29800 | 29800 | 29800 | 2 |
| 352 | 20231214 | 124400 | 2779733500 | 29850 | 29800 | 29850 | 29800 | 2 |
| 353 | 20231214 | 124300 | 2779673850 | 29800 | 29850 | 29850 | 29800 | 19 |
| 354 | 20231214 | 124200 | 2779107500 | 29800 | 29800 | 29800 | 29800 | 3 |
| 355 | 20231214 | 124100 | 2779018100 | 29850 | 29800 | 29850 | 29800 | 253 |
| 356 | 20231214 | 124000 | 2771478650 | 29800 | 29800 | 29850 | 29800 | 7 |
| 357 | 20231214 | 123900 | 2771270000 | 29800 | 29800 | 29850 | 29800 | 143 |
| 358 | 20231214 | 123800 | 2767008500 | 29800 | 29800 | 29800 | 29800 | 2 |
| 359 | 20231214 | 123700 | 2766948900 | 29850 | 29850 | 29850 | 29850 | 1 |
| 360 | 20231214 | 123600 | 2766919050 | 29800 | 29850 | 29850 | 29800 | 19 |
| 361 | 20231214 | 123500 | 2766352750 | 29800 | 29800 | 29800 | 29800 | 2 |
| 362 | 20231214 | 123400 | 2766293150 | 29850 | 29850 | 29850 | 29850 | 6 |
| 363 | 20231214 | 123300 | 2766114050 | 29850 | 29800 | 29850 | 29800 | 7 |
| 364 | 20231214 | 123200 | 2765905300 | 29850 | 29800 | 29850 | 29800 | 4 |
| 365 | 20231214 | 123100 | 2765786000 | 29850 | 29850 | 29850 | 29850 | 17 |
| 366 | 20231214 | 123000 | 2765278550 | 29850 | 29800 | 29850 | 29800 | 7 |
| 367 | 20231214 | 122900 | 2765069900 | 29800 | 29800 | 29800 | 29800 | 666 |
| 368 | 20231214 | 122800 | 2745223100 | 29750 | 29750 | 29750 | 29750 | 14 |
| 369 | 20231214 | 122700 | 2744806600 | 29750 | 29800 | 29800 | 29750 | 4 |
| 370 | 20231214 | 122600 | 2744687550 | 29750 | 29750 | 29750 | 29750 | 2 |
| 371 | 20231214 | 122500 | 2744628050 | 29750 | 29800 | 29800 | 29750 | 46 |
| 372 | 20231214 | 122400 | 2743259450 | 29750 | 29750 | 29750 | 29750 | 2 |
| 373 | 20231214 | 122300 | 2743199950 | 29800 | 29800 | 29800 | 29750 | 6 |
| 374 | 20231214 | 122200 | 2743021300 | 29800 | 29850 | 29850 | 29800 | 883 |
| 375 | 20231214 | 122100 | 2716706900 | 29900 | 29800 | 29900 | 29800 | 9 |
| 376 | 20231214 | 122000 | 2716438500 | 29800 | 29900 | 29900 | 29800 | 6 |
| 377 | 20231214 | 121900 | 2716259300 | 29850 | 29850 | 29850 | 29850 | 100 |
| 378 | 20231214 | 121800 | 2713274300 | 29800 | 29850 | 29850 | 29800 | 8 |
| 379 | 20231214 | 121700 | 2713035650 | 29850 | 29850 | 29850 | 29850 | 1080 |
| 380 | 20231214 | 121600 | 2680797650 | 29850 | 29750 | 29850 | 29750 | 21 |
| 381 | 20231214 | 121500 | 2680171900 | 29750 | 29800 | 29800 | 29750 | 72 |
| 382 | 20231214 | 121400 | 2678027400 | 29800 | 29750 | 29800 | 29750 | 4 |
| 383 | 20231214 | 121300 | 2677908300 | 29750 | 29800 | 29800 | 29750 | 4 |
| 384 | 20231214 | 121200 | 2677789250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 385 | 20231214 | 121100 | 2677789250 | 29800 | 29750 | 29800 | 29750 | 1005 |
| 386 | 20231214 | 121000 | 2647840400 | 29750 | 29700 | 29750 | 29700 | 1012 |
| 387 | 20231214 | 120900 | 2617733550 | 29750 | 29750 | 29750 | 29750 | 1 |
| 388 | 20231214 | 120800 | 2617703800 | 29700 | 29700 | 29700 | 29700 | 16 |
| 389 | 20231214 | 120700 | 2617228600 | 29700 | 29700 | 29750 | 29700 | 18 |
| 390 | 20231214 | 120600 | 2616693850 | 29750 | 29750 | 29750 | 29750 | 2 |
| 391 | 20231214 | 120500 | 2616634350 | 29750 | 29700 | 29750 | 29700 | 73 |
| 392 | 20231214 | 120400 | 2614466200 | 29700 | 29750 | 29750 | 29700 | 4 |
| 393 | 20231214 | 120300 | 2614347300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 394 | 20231214 | 120200 | 2614347300 | 29650 | 29700 | 29700 | 29650 | 18 |
| 395 | 20231214 | 120100 | 2613812850 | 29700 | 29650 | 29700 | 29650 | 109 |
| 396 | 20231214 | 120000 | 2610575950 | 29700 | 29700 | 29700 | 29700 | 2 |
| 397 | 20231214 | 115900 | 2610516550 | 29700 | 29700 | 29700 | 29650 | 153 |
| 398 | 20231214 | 115800 | 2605972550 | 29700 | 29650 | 29700 | 29650 | 202 |
| 399 | 20231214 | 115700 | 2599973350 | 29700 | 29700 | 29700 | 29700 | 506 |
| 400 | 20231214 | 115600 | 2584945150 | 29650 | 29700 | 29700 | 29650 | 116 |
| 401 | 20231214 | 115500 | 2581500100 | 29650 | 29650 | 29700 | 29650 | 9 |
| 402 | 20231214 | 115400 | 2581233200 | 29650 | 29650 | 29650 | 29650 | 2 |
| 403 | 20231214 | 115300 | 2581173900 | 29650 | 29700 | 29700 | 29650 | 17 |
| 404 | 20231214 | 115200 | 2580669700 | 29650 | 29700 | 29700 | 29650 | 15 |
| 405 | 20231214 | 115100 | 2580224450 | 29700 | 29650 | 29700 | 29650 | 101 |
| 406 | 20231214 | 115000 | 2577225350 | 29650 | 29700 | 29700 | 29650 | 3 |
| 407 | 20231214 | 114900 | 2577136300 | 29650 | 29650 | 29650 | 29650 | 3 |
| 408 | 20231214 | 114800 | 2577047350 | 29700 | 29650 | 29700 | 29650 | 6 |
| 409 | 20231214 | 114700 | 2576869300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 410 | 20231214 | 114600 | 2576869300 | 29650 | 29650 | 29700 | 29650 | 20 |
| 411 | 20231214 | 114500 | 2576276200 | 29650 | 29650 | 29650 | 29600 | 660 |
| 412 | 20231214 | 114400 | 2556707300 | 29650 | 29650 | 29650 | 29650 | 1 |
| 413 | 20231214 | 114300 | 2556677650 | 29600 | 29650 | 29650 | 29600 | 53 |
| 414 | 20231214 | 114200 | 2555106300 | 29650 | 29650 | 29650 | 29600 | 22 |
| 415 | 20231214 | 114100 | 2554454150 | 29650 | 29650 | 29650 | 29650 | 1 |
| 416 | 20231214 | 114000 | 2554424500 | 29600 | 29650 | 29650 | 29600 | 56 |
| 417 | 20231214 | 113900 | 2552764200 | 29600 | 29600 | 29650 | 29600 | 512 |
| 418 | 20231214 | 113800 | 2537606800 | 29600 | 29600 | 29600 | 29600 | 13 |
| 419 | 20231214 | 113700 | 2537222000 | 29600 | 29650 | 29650 | 29600 | 13 |
| 420 | 20231214 | 113600 | 2536836700 | 29650 | 29650 | 29650 | 29600 | 183 |
| 421 | 20231214 | 113500 | 2531410850 | 29650 | 29650 | 29650 | 29650 | 998 |
| 422 | 20231214 | 113400 | 2501820150 | 29650 | 29700 | 29700 | 29650 | 3 |
| 423 | 20231214 | 113300 | 2501731150 | 29650 | 29650 | 29650 | 29650 | 23 |
| 424 | 20231214 | 113200 | 2501049200 | 29700 | 29650 | 29700 | 29650 | 5 |
| 425 | 20231214 | 113100 | 2500900850 | 29650 | 29650 | 29650 | 29650 | 38 |
| 426 | 20231214 | 113000 | 2499774150 | 29700 | 29700 | 29700 | 29650 | 7 |
| 427 | 20231214 | 112900 | 2499566450 | 29650 | 29650 | 29700 | 29650 | 105 |
| 428 | 20231214 | 112800 | 2496448200 | 29700 | 29700 | 29700 | 29700 | 2 |
| 429 | 20231214 | 112700 | 2496388800 | 29650 | 29650 | 29700 | 29650 | 52 |
| 430 | 20231214 | 112600 | 2494846350 | 29650 | 29650 | 29650 | 29650 | 327 |
| 431 | 20231214 | 112500 | 2485150800 | 29700 | 29700 | 29700 | 29700 | 5 |
| 432 | 20231214 | 112400 | 2485002300 | 29650 | 29650 | 29650 | 29650 | 2 |
| 433 | 20231214 | 112300 | 2484943000 | 29650 | 29650 | 29700 | 29650 | 294 |
| 434 | 20231214 | 112200 | 2476225850 | 29650 | 29650 | 29650 | 29650 | 13 |
| 435 | 20231214 | 112100 | 2475840400 | 29650 | 29650 | 29700 | 29650 | 14 |
| 436 | 20231214 | 112000 | 2475425200 | 29650 | 29650 | 29650 | 29650 | 61 |
| 437 | 20231214 | 111900 | 2473616550 | 29700 | 29650 | 29700 | 29650 | 12 |
| 438 | 20231214 | 111800 | 2473260700 | 29650 | 29700 | 29700 | 29650 | 6 |
| 439 | 20231214 | 111700 | 2473082650 | 29650 | 29700 | 29700 | 29650 | 23 |
| 440 | 20231214 | 111600 | 2472399700 | 29700 | 29650 | 29700 | 29650 | 14 |
| 441 | 20231214 | 111500 | 2471984550 | 29650 | 29650 | 29650 | 29650 | 22 |
| 442 | 20231214 | 111400 | 2471332250 | 29700 | 29700 | 29700 | 29650 | 25 |
| 443 | 20231214 | 111300 | 2470589850 | 29650 | 29700 | 29700 | 29650 | 2 |
| 444 | 20231214 | 111200 | 2470530500 | 29650 | 29650 | 29700 | 29650 | 16 |
| 445 | 20231214 | 111100 | 2470056050 | 29650 | 29700 | 29700 | 29650 | 8 |
| 446 | 20231214 | 111000 | 2469818750 | 29700 | 29650 | 29700 | 29650 | 543 |
| 447 | 20231214 | 110900 | 2453718000 | 29650 | 29700 | 29700 | 29650 | 3 |
| 448 | 20231214 | 110800 | 2453629000 | 29650 | 29650 | 29650 | 29650 | 3 |
| 449 | 20231214 | 110700 | 2453540050 | 29700 | 29650 | 29700 | 29650 | 5 |
| 450 | 20231214 | 110600 | 2453391700 | 29700 | 29700 | 29700 | 29700 | 2 |
| 451 | 20231214 | 110500 | 2453332300 | 29700 | 29650 | 29700 | 29650 | 2555 |
| 452 | 20231214 | 110400 | 2377576500 | 29600 | 29600 | 29650 | 29600 | 203 |
| 453 | 20231214 | 110300 | 2371558450 | 29600 | 29600 | 29650 | 29600 | 40 |
| 454 | 20231214 | 110200 | 2370373950 | 29600 | 29700 | 29700 | 29600 | 1853 |
| 455 | 20231214 | 110100 | 2315432900 | 29650 | 29700 | 29700 | 29650 | 555 |
| 456 | 20231214 | 110000 | 2298950050 | 29750 | 29750 | 29750 | 29700 | 21 |
| 457 | 20231214 | 105900 | 2298325600 | 29700 | 29700 | 29700 | 29700 | 2 |
| 458 | 20231214 | 105800 | 2298266200 | 29750 | 29700 | 29750 | 29700 | 4 |
| 459 | 20231214 | 105700 | 2298147350 | 29700 | 29700 | 29700 | 29700 | 654 |
| 460 | 20231214 | 105600 | 2278723550 | 29700 | 29700 | 29700 | 29650 | 8 |
| 461 | 20231214 | 105500 | 2278486100 | 29650 | 29650 | 29700 | 29650 | 4 |
| 462 | 20231214 | 105400 | 2278367450 | 29650 | 29650 | 29650 | 29650 | 1675 |
| 463 | 20231214 | 105300 | 2228703700 | 29600 | 29600 | 29650 | 29600 | 145 |
| 464 | 20231214 | 105200 | 2224410050 | 29650 | 29600 | 29650 | 29600 | 189 |
| 465 | 20231214 | 105100 | 2218813150 | 29600 | 29600 | 29600 | 29550 | 450 |
| 466 | 20231214 | 105000 | 2205493850 | 29550 | 29550 | 29650 | 29550 | 158 |
| 467 | 20231214 | 104900 | 2200815000 | 29600 | 29550 | 29600 | 29550 | 265 |
| 468 | 20231214 | 104800 | 2192984150 | 29600 | 29650 | 29650 | 29550 | 1009 |
| 469 | 20231214 | 104700 | 2163148700 | 29650 | 29650 | 29650 | 29650 | 0 |
| 470 | 20231214 | 104600 | 2163148700 | 29650 | 29650 | 29650 | 29650 | 2 |
| 471 | 20231214 | 104500 | 2163089400 | 29650 | 29650 | 29650 | 29650 | 5 |
| 472 | 20231214 | 104400 | 2162941150 | 29650 | 29600 | 29650 | 29600 | 5 |
| 473 | 20231214 | 104300 | 2162793100 | 29600 | 29600 | 29600 | 29600 | 524 |
| 474 | 20231214 | 104200 | 2147282700 | 29600 | 29600 | 29600 | 29600 | 60 |
| 475 | 20231214 | 104100 | 2145506700 | 29600 | 29500 | 29600 | 29500 | 1055 |
| 476 | 20231214 | 104000 | 2114365800 | 29550 | 29500 | 29550 | 29500 | 101 |
| 477 | 20231214 | 103900 | 2111381900 | 29550 | 29550 | 29600 | 29550 | 2959 |
| 478 | 20231214 | 103800 | 2023943350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 479 | 20231214 | 103700 | 2023943350 | 29600 | 29550 | 29600 | 29550 | 74 |
| 480 | 20231214 | 103600 | 2021754500 | 29550 | 29600 | 29600 | 29550 | 7 |
| 481 | 20231214 | 103500 | 2021547350 | 29600 | 29600 | 29600 | 29600 | 10 |
| 482 | 20231214 | 103400 | 2021251350 | 29550 | 29600 | 29650 | 29550 | 760 |
| 483 | 20231214 | 103300 | 1998761800 | 29650 | 29650 | 29650 | 29600 | 113 |
| 484 | 20231214 | 103200 | 1995414300 | 29650 | 29650 | 29650 | 29650 | 3 |
| 485 | 20231214 | 103100 | 1995325350 | 29650 | 29650 | 29650 | 29650 | 1 |
| 486 | 20231214 | 103000 | 1995295700 | 29650 | 29650 | 29650 | 29650 | 4 |
| 487 | 20231214 | 102900 | 1995177100 | 29600 | 29600 | 29650 | 29600 | 41 |
| 488 | 20231214 | 102800 | 1993962500 | 29650 | 29650 | 29650 | 29650 | 41 |
| 489 | 20231214 | 102700 | 1992746850 | 29650 | 29600 | 29650 | 29600 | 117 |
| 490 | 20231214 | 102600 | 1989283250 | 29600 | 29600 | 29650 | 29550 | 955 |
| 491 | 20231214 | 102500 | 1961018750 | 29650 | 29650 | 29650 | 29650 | 7 |
| 492 | 20231214 | 102400 | 1960811200 | 29650 | 29650 | 29650 | 29600 | 34 |
| 493 | 20231214 | 102300 | 1959804600 | 29650 | 29650 | 29650 | 29650 | 24 |
| 494 | 20231214 | 102200 | 1959093000 | 29650 | 29550 | 29650 | 29550 | 510 |
| 495 | 20231214 | 102100 | 1943999450 | 29600 | 29600 | 29600 | 29600 | 112 |
| 496 | 20231214 | 102000 | 1940684250 | 29600 | 29700 | 29700 | 29600 | 1335 |
| 497 | 20231214 | 101900 | 1901167800 | 29700 | 29700 | 29700 | 29650 | 705 |
| 498 | 20231214 | 101800 | 1880264300 | 29700 | 29700 | 29700 | 29700 | 352 |
| 499 | 20231214 | 101700 | 1869809900 | 29700 | 29650 | 29700 | 29650 | 530 |
| 500 | 20231214 | 101600 | 1854095000 | 29650 | 29650 | 29650 | 29600 | 719 |
| 501 | 20231214 | 101500 | 1832786650 | 29650 | 29650 | 29650 | 29650 | 143 |
| 502 | 20231214 | 101400 | 1828546700 | 29600 | 29700 | 29700 | 29600 | 3228 |
| 503 | 20231214 | 101300 | 1732769950 | 29700 | 29700 | 29700 | 29700 | 262 |
| 504 | 20231214 | 101200 | 1724988550 | 29700 | 29750 | 29750 | 29700 | 905 |
| 505 | 20231214 | 101100 | 1698070100 | 29750 | 29750 | 29750 | 29750 | 1811 |
| 506 | 20231214 | 101000 | 1644192850 | 29800 | 29750 | 29800 | 29750 | 161 |
| 507 | 20231214 | 100900 | 1639402400 | 29750 | 29800 | 29800 | 29750 | 232 |
| 508 | 20231214 | 100800 | 1632493300 | 29800 | 29800 | 29800 | 29800 | 94 |
| 509 | 20231214 | 100700 | 1629692100 | 29800 | 29850 | 29850 | 29800 | 115 |
| 510 | 20231214 | 100600 | 1626261850 | 29800 | 29800 | 29800 | 29750 | 22 |
| 511 | 20231214 | 100500 | 1625606900 | 29800 | 29800 | 29800 | 29750 | 206 |
| 512 | 20231214 | 100400 | 1619468150 | 29800 | 29800 | 29800 | 29800 | 200 |
| 513 | 20231214 | 100300 | 1613508150 | 29800 | 29800 | 29800 | 29750 | 648 |
| 514 | 20231214 | 100200 | 1594198400 | 29800 | 29850 | 29850 | 29800 | 1249 |
| 515 | 20231214 | 100100 | 1556978150 | 29850 | 29850 | 29850 | 29850 | 300 |
| 516 | 20231214 | 100000 | 1548023150 | 29850 | 29850 | 29850 | 29850 | 35 |
| 517 | 20231214 | 095900 | 1546978400 | 29800 | 29800 | 29800 | 29800 | 13 |
| 518 | 20231214 | 095800 | 1546591000 | 29850 | 29850 | 29850 | 29850 | 7 |
| 519 | 20231214 | 095700 | 1546382050 | 29850 | 29850 | 29850 | 29850 | 11 |
| 520 | 20231214 | 095600 | 1546053700 | 29850 | 29850 | 29850 | 29850 | 165 |
| 521 | 20231214 | 095500 | 1541128450 | 29900 | 29900 | 29900 | 29900 | 805 |
| 522 | 20231214 | 095400 | 1517058950 | 29900 | 29850 | 29900 | 29800 | 1535 |
| 523 | 20231214 | 095300 | 1471239450 | 29850 | 29850 | 29900 | 29850 | 766 |
| 524 | 20231214 | 095200 | 1448374100 | 29800 | 29850 | 29850 | 29800 | 331 |
| 525 | 20231214 | 095100 | 1438495250 | 29850 | 29850 | 29850 | 29800 | 20 |
| 526 | 20231214 | 095000 | 1437899000 | 29850 | 29850 | 29850 | 29850 | 215 |
| 527 | 20231214 | 094900 | 1431481250 | 29850 | 29850 | 29850 | 29850 | 22 |
| 528 | 20231214 | 094800 | 1430824550 | 29850 | 29850 | 29850 | 29800 | 36 |
| 529 | 20231214 | 094700 | 1429750250 | 29850 | 29850 | 29850 | 29850 | 21 |
| 530 | 20231214 | 094600 | 1429123400 | 29800 | 29850 | 29850 | 29800 | 16 |
| 531 | 20231214 | 094500 | 1428646500 | 29900 | 29900 | 29900 | 29900 | 22 |
| 532 | 20231214 | 094400 | 1427988700 | 29900 | 29850 | 29900 | 29800 | 124 |
| 533 | 20231214 | 094300 | 1424291800 | 29850 | 29850 | 29850 | 29850 | 114 |
| 534 | 20231214 | 094200 | 1420888900 | 29850 | 29900 | 29900 | 29850 | 728 |
| 535 | 20231214 | 094100 | 1399157500 | 29900 | 29900 | 29900 | 29900 | 10 |
| 536 | 20231214 | 094000 | 1398858500 | 29900 | 29850 | 29900 | 29850 | 2 |
| 537 | 20231214 | 093900 | 1398798750 | 29850 | 29950 | 29950 | 29850 | 15 |
| 538 | 20231214 | 093800 | 1398350800 | 29850 | 29900 | 29900 | 29850 | 24 |
| 539 | 20231214 | 093700 | 1397633500 | 29900 | 29850 | 29900 | 29850 | 42 |
| 540 | 20231214 | 093600 | 1396379500 | 29850 | 29900 | 29900 | 29850 | 99 |
| 541 | 20231214 | 093500 | 1393423400 | 29900 | 29900 | 29950 | 29850 | 1217 |
| 542 | 20231214 | 093400 | 1357037450 | 29950 | 29950 | 29950 | 29900 | 323 |
| 543 | 20231214 | 093300 | 1347379400 | 29950 | 29900 | 29950 | 29900 | 229 |
| 544 | 20231214 | 093200 | 1340522050 | 29900 | 29950 | 29950 | 29900 | 107 |
| 545 | 20231214 | 093100 | 1337322700 | 29950 | 29900 | 29950 | 29850 | 520 |
| 546 | 20231214 | 093000 | 1321775200 | 29900 | 29900 | 29900 | 29900 | 31 |
| 547 | 20231214 | 092900 | 1320848300 | 29900 | 29900 | 29950 | 29900 | 701 |
| 548 | 20231214 | 092800 | 1299888300 | 29950 | 29950 | 29950 | 29950 | 202 |
| 549 | 20231214 | 092700 | 1293838400 | 29900 | 29850 | 29950 | 29850 | 1542 |
| 550 | 20231214 | 092600 | 1247712600 | 29900 | 29900 | 29900 | 29850 | 1587 |
| 551 | 20231214 | 092500 | 1200302000 | 29950 | 29950 | 29950 | 29950 | 592 |
| 552 | 20231214 | 092400 | 1182571600 | 29950 | 29950 | 29950 | 29950 | 39 |
| 553 | 20231214 | 092300 | 1181403550 | 29950 | 29950 | 29950 | 29950 | 309 |
| 554 | 20231214 | 092200 | 1172149000 | 29950 | 29950 | 29950 | 29950 | 1381 |
| 555 | 20231214 | 092100 | 1130788050 | 29950 | 29950 | 29950 | 29900 | 1740 |
| 556 | 20231214 | 092000 | 1078739000 | 29950 | 29950 | 29950 | 29950 | 1304 |
| 557 | 20231214 | 091900 | 1039684200 | 29950 | 29950 | 29950 | 29950 | 1 |
| 558 | 20231214 | 091800 | 1039654250 | 29950 | 29950 | 29950 | 29950 | 68 |
| 559 | 20231214 | 091700 | 1037617650 | 29950 | 29900 | 29950 | 29900 | 382 |
| 560 | 20231214 | 091600 | 1026177250 | 29900 | 29900 | 29900 | 29900 | 4 |
| 561 | 20231214 | 091500 | 1026057650 | 29900 | 29900 | 29900 | 29900 | 820 |
| 562 | 20231214 | 091400 | 1001539650 | 29900 | 29900 | 29950 | 29900 | 1705 |
| 563 | 20231214 | 091300 | 950517900 | 29850 | 29900 | 29900 | 29850 | 202 |
| 564 | 20231214 | 091200 | 944488100 | 29850 | 29900 | 29900 | 29850 | 133 |
| 565 | 20231214 | 091100 | 940517800 | 29900 | 29850 | 29900 | 29850 | 540 |
| 566 | 20231214 | 091000 | 924397250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 567 | 20231214 | 090900 | 924397250 | 29850 | 29900 | 29900 | 29850 | 1739 |
| 568 | 20231214 | 090800 | 872451950 | 29950 | 30000 | 30000 | 29950 | 1061 |
| 569 | 20231214 | 090700 | 840674950 | 30000 | 30000 | 30050 | 30000 | 5186 |
| 570 | 20231214 | 090600 | 685093950 | 30050 | 30100 | 30100 | 30050 | 4490 |
| 571 | 20231214 | 090500 | 550002250 | 30150 | 30150 | 30150 | 30100 | 2931 |
| 572 | 20231214 | 090400 | 461732600 | 30150 | 30150 | 30150 | 30150 | 420 |
| 573 | 20231214 | 090300 | 449069600 | 30150 | 30100 | 30250 | 30100 | 6821 |
| 574 | 20231214 | 090200 | 243181200 | 30100 | 30100 | 30100 | 30000 | 2651 |
| 575 | 20231214 | 090100 | 163426800 | 30000 | 30000 | 30100 | 29950 | 2848 |
| 576 | 20231214 | 090000 | 77961100 | 30000 | 29800 | 30000 | 29800 | 2610 |