33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 3 | 20231220 | 191000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231220 | 190900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231220 | 190800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231220 | 190700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231220 | 190600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231220 | 190500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231220 | 190400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231220 | 190300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231220 | 190200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231220 | 190100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231220 | 190000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231220 | 185900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231220 | 185800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231220 | 185700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231220 | 185600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231220 | 185500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231220 | 185400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231220 | 185300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231220 | 185200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231220 | 185100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231220 | 185000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231220 | 184900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231220 | 184800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231220 | 184700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231220 | 184600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231220 | 184500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231220 | 184400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231220 | 184300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231220 | 184200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231220 | 184100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 33 | 20231220 | 184000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231220 | 183900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231220 | 183800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231220 | 183700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231220 | 183600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231220 | 183500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231220 | 183400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231220 | 183300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231220 | 183200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231220 | 183100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231220 | 183000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231220 | 182900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231220 | 182800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231220 | 182700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231220 | 182600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231220 | 182500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231220 | 182400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231220 | 182300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231220 | 182200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231220 | 182100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231220 | 182000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231220 | 181900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231220 | 181800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231220 | 181700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231220 | 181600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231220 | 181500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231220 | 181400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231220 | 181300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231220 | 181200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231220 | 181100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 63 | 20231220 | 181000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231220 | 180900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231220 | 180800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231220 | 180700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231220 | 180600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231220 | 180500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231220 | 180400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231220 | 180300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231220 | 180200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231220 | 180100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231220 | 180000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231220 | 175900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231220 | 175800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231220 | 175700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231220 | 175600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231220 | 175500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231220 | 175400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231220 | 175300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231220 | 175200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231220 | 175100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231220 | 175000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231220 | 174900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231220 | 174800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231220 | 174700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231220 | 174600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231220 | 174500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231220 | 174400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231220 | 174300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231220 | 174200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231220 | 174100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 93 | 20231220 | 174000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231220 | 173900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231220 | 173800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231220 | 173700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231220 | 173600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231220 | 173500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231220 | 173400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231220 | 173300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231220 | 173200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231220 | 173100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231220 | 173000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231220 | 172900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231220 | 172800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231220 | 172700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231220 | 172600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231220 | 172500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231220 | 172400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231220 | 172300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231220 | 172200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231220 | 172100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231220 | 172000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231220 | 171900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231220 | 171800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231220 | 171700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231220 | 171600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231220 | 171500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231220 | 171400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231220 | 171300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231220 | 171200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231220 | 171100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 123 | 20231220 | 171000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231220 | 170900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231220 | 170800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231220 | 170700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231220 | 170600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231220 | 170500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231220 | 170400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231220 | 170300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231220 | 170200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231220 | 170100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231220 | 170000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231220 | 165900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231220 | 165800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231220 | 165700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231220 | 165600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231220 | 165500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231220 | 165400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231220 | 165300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231220 | 165200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231220 | 165100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231220 | 165000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231220 | 164900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231220 | 164800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231220 | 164700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231220 | 164600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231220 | 164500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231220 | 164400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231220 | 164300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231220 | 164200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231220 | 164100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 153 | 20231220 | 164000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231220 | 163900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231220 | 163800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231220 | 163700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231220 | 163600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231220 | 163500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231220 | 163400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231220 | 163300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231220 | 163200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231220 | 163100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231220 | 163000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231220 | 162900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231220 | 162800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231220 | 162700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231220 | 162600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231220 | 162500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231220 | 162400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231220 | 162300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231220 | 162200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231220 | 162100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231220 | 162000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231220 | 161900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231220 | 161800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231220 | 161700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231220 | 161600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231220 | 161500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231220 | 161400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231220 | 161300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231220 | 161200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231220 | 161100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 183 | 20231220 | 161000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231220 | 160900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231220 | 160800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231220 | 160700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231220 | 160600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231220 | 160500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231220 | 160400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231220 | 160300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231220 | 160200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231220 | 160100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231220 | 160000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231220 | 155900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231220 | 155800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231220 | 155700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231220 | 155600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231220 | 155500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231220 | 155400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231220 | 155300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231220 | 155200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231220 | 155100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231220 | 155000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231220 | 154900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231220 | 154800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231220 | 154700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231220 | 154600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231220 | 154500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231220 | 154400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231220 | 154300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231220 | 154200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231220 | 154100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 213 | 20231220 | 154000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231220 | 153900 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231220 | 153800 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231220 | 153700 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231220 | 153600 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231220 | 153500 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231220 | 153400 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231220 | 153300 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231220 | 153200 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231220 | 153100 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231220 | 153000 | 6174844050 | 27600 | 27600 | 27600 | 27600 | 3328 |
| 224 | 20231220 | 152900 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20231220 | 152800 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20231220 | 152700 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20231220 | 152600 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20231220 | 152500 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20231220 | 152400 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20231220 | 152300 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20231220 | 152200 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20231220 | 152100 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20231220 | 152000 | 6082991250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20231220 | 151900 | 6082991250 | 27700 | 27650 | 27700 | 27650 | 690 |
| 235 | 20231220 | 151800 | 6063890300 | 27700 | 27650 | 27700 | 27650 | 872 |
| 236 | 20231220 | 151700 | 6039764100 | 27650 | 27650 | 27700 | 27650 | 442 |
| 237 | 20231220 | 151600 | 6027537050 | 27650 | 27650 | 27700 | 27650 | 449 |
| 238 | 20231220 | 151500 | 6015122150 | 27650 | 27650 | 27700 | 27650 | 392 |
| 239 | 20231220 | 151400 | 6004269750 | 27650 | 27700 | 27700 | 27650 | 1673 |
| 240 | 20231220 | 151300 | 5958005450 | 27650 | 27650 | 27700 | 27650 | 627 |
| 241 | 20231220 | 151200 | 5940663800 | 27600 | 27650 | 27650 | 27600 | 748 |
| 242 | 20231220 | 151100 | 5919985250 | 27600 | 27600 | 27650 | 27600 | 823 |
| 243 | 20231220 | 151000 | 5897237350 | 27600 | 27600 | 27650 | 27600 | 1080 |
| 244 | 20231220 | 150900 | 5867380850 | 27650 | 27550 | 27700 | 27550 | 1139 |
| 245 | 20231220 | 150800 | 5835895400 | 27550 | 27700 | 27700 | 27550 | 1338 |
| 246 | 20231220 | 150700 | 5798904900 | 27650 | 27650 | 27700 | 27600 | 3319 |
| 247 | 20231220 | 150600 | 5707135850 | 27650 | 27650 | 27700 | 27650 | 396 |
| 248 | 20231220 | 150500 | 5696174700 | 27650 | 27700 | 27750 | 27650 | 2635 |
| 249 | 20231220 | 150400 | 5623185150 | 27650 | 27550 | 27700 | 27550 | 6948 |
| 250 | 20231220 | 150300 | 5431130850 | 27550 | 27550 | 27600 | 27550 | 1023 |
| 251 | 20231220 | 150200 | 5402901300 | 27600 | 27550 | 27600 | 27550 | 887 |
| 252 | 20231220 | 150100 | 5378424150 | 27600 | 27600 | 27600 | 27550 | 988 |
| 253 | 20231220 | 150000 | 5351160200 | 27550 | 27600 | 27600 | 27550 | 1053 |
| 254 | 20231220 | 145900 | 5322103300 | 27600 | 27600 | 27600 | 27550 | 1347 |
| 255 | 20231220 | 145800 | 5284931300 | 27550 | 27550 | 27600 | 27550 | 1159 |
| 256 | 20231220 | 145700 | 5252951250 | 27550 | 27550 | 27600 | 27500 | 1504 |
| 257 | 20231220 | 145600 | 5211493750 | 27550 | 27500 | 27550 | 27500 | 1110 |
| 258 | 20231220 | 145500 | 5180918750 | 27550 | 27500 | 27550 | 27450 | 1507 |
| 259 | 20231220 | 145400 | 5139445250 | 27500 | 27500 | 27500 | 27450 | 1143 |
| 260 | 20231220 | 145300 | 5108017850 | 27450 | 27450 | 27500 | 27400 | 1264 |
| 261 | 20231220 | 145200 | 5073281150 | 27450 | 27450 | 27500 | 27450 | 1106 |
| 262 | 20231220 | 145100 | 5042875850 | 27450 | 27450 | 27500 | 27350 | 389 |
| 263 | 20231220 | 145000 | 5032197800 | 27450 | 27350 | 27450 | 27350 | 1396 |
| 264 | 20231220 | 144900 | 4993894450 | 27350 | 27300 | 27400 | 27300 | 1029 |
| 265 | 20231220 | 144800 | 4965729050 | 27200 | 27300 | 27450 | 27200 | 965 |
| 266 | 20231220 | 144700 | 4939280550 | 27250 | 27250 | 27350 | 27200 | 587 |
| 267 | 20231220 | 144600 | 4923247050 | 27250 | 27300 | 27350 | 27200 | 379 |
| 268 | 20231220 | 144500 | 4912891800 | 27300 | 27300 | 27350 | 27250 | 298 |
| 269 | 20231220 | 144400 | 4904750400 | 27250 | 27300 | 27350 | 27200 | 418 |
| 270 | 20231220 | 144300 | 4893341500 | 27300 | 27300 | 27350 | 27300 | 420 |
| 271 | 20231220 | 144200 | 4881867750 | 27250 | 27200 | 27250 | 27150 | 139 |
| 272 | 20231220 | 144100 | 4878082550 | 27150 | 27150 | 27250 | 27150 | 383 |
| 273 | 20231220 | 144000 | 4867662300 | 27150 | 27150 | 27200 | 27150 | 730 |
| 274 | 20231220 | 143900 | 4847831050 | 27200 | 27250 | 27300 | 27200 | 243 |
| 275 | 20231220 | 143800 | 4841213950 | 27250 | 27300 | 27350 | 27150 | 373 |
| 276 | 20231220 | 143700 | 4831025900 | 27300 | 27250 | 27300 | 27150 | 225 |
| 277 | 20231220 | 143600 | 4824897150 | 27250 | 27350 | 27350 | 27250 | 62 |
| 278 | 20231220 | 143500 | 4823204450 | 27300 | 27250 | 27350 | 27250 | 450 |
| 279 | 20231220 | 143400 | 4810909750 | 27250 | 27300 | 27350 | 27250 | 415 |
| 280 | 20231220 | 143300 | 4799583000 | 27300 | 27350 | 27400 | 27300 | 511 |
| 281 | 20231220 | 143200 | 4785600900 | 27300 | 27250 | 27350 | 27250 | 333 |
| 282 | 20231220 | 143100 | 4776508850 | 27250 | 27250 | 27300 | 27250 | 134 |
| 283 | 20231220 | 143000 | 4772856850 | 27350 | 27300 | 27350 | 27250 | 1729 |
| 284 | 20231220 | 142900 | 4725588100 | 27250 | 27200 | 27250 | 27200 | 278 |
| 285 | 20231220 | 142800 | 4718019100 | 27250 | 27150 | 27250 | 27150 | 314 |
| 286 | 20231220 | 142700 | 4709479950 | 27200 | 27150 | 27350 | 27150 | 155 |
| 287 | 20231220 | 142600 | 4705269150 | 27150 | 27100 | 27300 | 27100 | 516 |
| 288 | 20231220 | 142500 | 4691237750 | 27200 | 27100 | 27200 | 27100 | 381 |
| 289 | 20231220 | 142400 | 4680894400 | 27100 | 27200 | 27200 | 27100 | 323 |
| 290 | 20231220 | 142300 | 4672129100 | 27200 | 27200 | 27300 | 27150 | 441 |
| 291 | 20231220 | 142200 | 4660122600 | 27200 | 27150 | 27200 | 27150 | 202 |
| 292 | 20231220 | 142100 | 4654635700 | 27150 | 27150 | 27300 | 27150 | 164 |
| 293 | 20231220 | 142000 | 4650180100 | 27150 | 27150 | 27350 | 27150 | 1672 |
| 294 | 20231220 | 141900 | 4604507850 | 27150 | 27200 | 27250 | 27150 | 282 |
| 295 | 20231220 | 141800 | 4596841950 | 27200 | 27350 | 27350 | 27200 | 170 |
| 296 | 20231220 | 141700 | 4592212600 | 27200 | 27250 | 27300 | 27200 | 629 |
| 297 | 20231220 | 141600 | 4575068300 | 27200 | 27200 | 27300 | 27200 | 224 |
| 298 | 20231220 | 141500 | 4568967150 | 27200 | 27250 | 27300 | 27200 | 774 |
| 299 | 20231220 | 141400 | 4547867300 | 27200 | 27200 | 27200 | 27150 | 223 |
| 300 | 20231220 | 141300 | 4541808150 | 27150 | 27200 | 27300 | 27150 | 345 |
| 301 | 20231220 | 141200 | 4532414850 | 27200 | 27200 | 27250 | 27150 | 283 |
| 302 | 20231220 | 141100 | 4524720200 | 27200 | 27200 | 27250 | 27150 | 214 |
| 303 | 20231220 | 141000 | 4518901700 | 27250 | 27150 | 27250 | 27150 | 272 |
| 304 | 20231220 | 140900 | 4511499850 | 27150 | 27300 | 27300 | 27150 | 212 |
| 305 | 20231220 | 140800 | 4505740450 | 27300 | 27200 | 27300 | 27150 | 520 |
| 306 | 20231220 | 140700 | 4491581600 | 27200 | 27200 | 27250 | 27150 | 184 |
| 307 | 20231220 | 140600 | 4486581500 | 27200 | 27200 | 27250 | 27200 | 362 |
| 308 | 20231220 | 140500 | 4476734750 | 27250 | 27300 | 27350 | 27200 | 605 |
| 309 | 20231220 | 140400 | 4460232400 | 27300 | 27250 | 27300 | 27200 | 278 |
| 310 | 20231220 | 140300 | 4452657800 | 27250 | 27300 | 27350 | 27250 | 383 |
| 311 | 20231220 | 140200 | 4442193400 | 27300 | 27350 | 27350 | 27200 | 332 |
| 312 | 20231220 | 140100 | 4433136900 | 27300 | 27300 | 27350 | 27200 | 311 |
| 313 | 20231220 | 140000 | 4424647850 | 27300 | 27250 | 27350 | 27250 | 367 |
| 314 | 20231220 | 135900 | 4414628600 | 27250 | 27300 | 27350 | 27250 | 319 |
| 315 | 20231220 | 135800 | 4405923350 | 27200 | 27350 | 27350 | 27200 | 380 |
| 316 | 20231220 | 135700 | 4395553150 | 27200 | 27350 | 27350 | 27200 | 799 |
| 317 | 20231220 | 135600 | 4373761150 | 27250 | 27300 | 27350 | 27250 | 323 |
| 318 | 20231220 | 135500 | 4364936000 | 27300 | 27350 | 27350 | 27200 | 578 |
| 319 | 20231220 | 135400 | 4349153750 | 27350 | 27300 | 27350 | 27300 | 559 |
| 320 | 20231220 | 135300 | 4333876600 | 27300 | 27300 | 27350 | 27300 | 376 |
| 321 | 20231220 | 135200 | 4323605750 | 27350 | 27300 | 27350 | 27300 | 422 |
| 322 | 20231220 | 135100 | 4312071550 | 27300 | 27300 | 27350 | 27300 | 308 |
| 323 | 20231220 | 135000 | 4303657500 | 27300 | 27250 | 27350 | 27250 | 447 |
| 324 | 20231220 | 134900 | 4291447300 | 27250 | 27300 | 27300 | 27200 | 242 |
| 325 | 20231220 | 134800 | 4284855200 | 27300 | 27250 | 27350 | 27250 | 287 |
| 326 | 20231220 | 134700 | 4277016300 | 27250 | 27300 | 27350 | 27200 | 505 |
| 327 | 20231220 | 134600 | 4263234300 | 27300 | 27200 | 27300 | 27200 | 198 |
| 328 | 20231220 | 134500 | 4257841950 | 27200 | 27350 | 27400 | 27200 | 341 |
| 329 | 20231220 | 134400 | 4248539550 | 27350 | 27300 | 27350 | 27200 | 552 |
| 330 | 20231220 | 134300 | 4233454550 | 27400 | 27300 | 27400 | 27250 | 295 |
| 331 | 20231220 | 134200 | 4225392900 | 27300 | 27300 | 27350 | 27250 | 487 |
| 332 | 20231220 | 134100 | 4212088250 | 27300 | 27300 | 27300 | 27150 | 307 |
| 333 | 20231220 | 134000 | 4203720100 | 27300 | 27150 | 27300 | 27150 | 337 |
| 334 | 20231220 | 133900 | 4194531800 | 27150 | 27300 | 27300 | 27150 | 241 |
| 335 | 20231220 | 133800 | 4187978900 | 27300 | 27200 | 27300 | 27150 | 458 |
| 336 | 20231220 | 133700 | 4175515850 | 27200 | 27150 | 27350 | 27150 | 418 |
| 337 | 20231220 | 133600 | 4164121700 | 27150 | 27350 | 27350 | 27150 | 491 |
| 338 | 20231220 | 133500 | 4150744450 | 27200 | 27200 | 27350 | 27150 | 220 |
| 339 | 20231220 | 133400 | 4144754000 | 27350 | 27200 | 27350 | 27150 | 740 |
| 340 | 20231220 | 133300 | 4124586700 | 27200 | 27300 | 27400 | 27150 | 588 |
| 341 | 20231220 | 133200 | 4108533550 | 27250 | 27200 | 27300 | 27200 | 293 |
| 342 | 20231220 | 133100 | 4100547200 | 27200 | 27250 | 27300 | 27200 | 261 |
| 343 | 20231220 | 133000 | 4093444200 | 27250 | 27200 | 27400 | 27200 | 396 |
| 344 | 20231220 | 132900 | 4082636800 | 27150 | 27200 | 27400 | 27150 | 760 |
| 345 | 20231220 | 132800 | 4061876450 | 27200 | 27200 | 27300 | 27200 | 433 |
| 346 | 20231220 | 132700 | 4050071050 | 27300 | 27200 | 27350 | 27150 | 361 |
| 347 | 20231220 | 132600 | 4040243100 | 27150 | 27150 | 27350 | 27150 | 1132 |
| 348 | 20231220 | 132500 | 4009476050 | 27200 | 27350 | 27350 | 27150 | 687 |
| 349 | 20231220 | 132400 | 3990734700 | 27150 | 27350 | 27350 | 27150 | 254 |
| 350 | 20231220 | 132300 | 3983817350 | 27350 | 27200 | 27400 | 27150 | 267 |
| 351 | 20231220 | 132200 | 3976534450 | 27200 | 27200 | 27400 | 27150 | 979 |
| 352 | 20231220 | 132100 | 3949828450 | 27200 | 27350 | 27350 | 27200 | 676 |
| 353 | 20231220 | 132000 | 3931424350 | 27300 | 27300 | 27350 | 27250 | 539 |
| 354 | 20231220 | 131900 | 3916699850 | 27300 | 27300 | 27350 | 27250 | 559 |
| 355 | 20231220 | 131800 | 3901458900 | 27350 | 27300 | 27400 | 27300 | 399 |
| 356 | 20231220 | 131700 | 3890554550 | 27300 | 27300 | 27350 | 27250 | 481 |
| 357 | 20231220 | 131600 | 3877414900 | 27250 | 27300 | 27400 | 27250 | 235 |
| 358 | 20231220 | 131500 | 3870991800 | 27400 | 27350 | 27400 | 27250 | 978 |
| 359 | 20231220 | 131400 | 3844282350 | 27300 | 27350 | 27350 | 27300 | 402 |
| 360 | 20231220 | 131300 | 3833294900 | 27400 | 27350 | 27450 | 27300 | 837 |
| 361 | 20231220 | 131200 | 3810354550 | 27350 | 27350 | 27450 | 27350 | 1678 |
| 362 | 20231220 | 131100 | 3764388650 | 27350 | 27300 | 27350 | 27300 | 259 |
| 363 | 20231220 | 131000 | 3757309650 | 27300 | 27350 | 27400 | 27300 | 303 |
| 364 | 20231220 | 130900 | 3749017550 | 27350 | 27350 | 27400 | 27300 | 567 |
| 365 | 20231220 | 130800 | 3733498400 | 27350 | 27350 | 27400 | 27350 | 697 |
| 366 | 20231220 | 130700 | 3714412700 | 27350 | 27400 | 27500 | 27350 | 900 |
| 367 | 20231220 | 130600 | 3689749900 | 27400 | 27500 | 27500 | 27400 | 218 |
| 368 | 20231220 | 130500 | 3683768500 | 27500 | 27500 | 27500 | 27400 | 408 |
| 369 | 20231220 | 130400 | 3672550300 | 27500 | 27500 | 27500 | 27400 | 346 |
| 370 | 20231220 | 130300 | 3663037200 | 27400 | 27550 | 27550 | 27400 | 436 |
| 371 | 20231220 | 130200 | 3651050700 | 27550 | 27500 | 27550 | 27400 | 769 |
| 372 | 20231220 | 130100 | 3629899400 | 27550 | 27550 | 27550 | 27500 | 375 |
| 373 | 20231220 | 130000 | 3619583550 | 27500 | 27550 | 27550 | 27500 | 193 |
| 374 | 20231220 | 125900 | 3614271000 | 27550 | 27500 | 27550 | 27500 | 725 |
| 375 | 20231220 | 125800 | 3594315700 | 27550 | 27500 | 27550 | 27500 | 248 |
| 376 | 20231220 | 125700 | 3587493350 | 27550 | 27500 | 27550 | 27500 | 712 |
| 377 | 20231220 | 125600 | 3567889550 | 27500 | 27500 | 27500 | 27500 | 76 |
| 378 | 20231220 | 125500 | 3565799550 | 27500 | 27450 | 27500 | 27450 | 216 |
| 379 | 20231220 | 125400 | 3559862900 | 27500 | 27500 | 27500 | 27500 | 567 |
| 380 | 20231220 | 125300 | 3544270400 | 27500 | 27450 | 27500 | 27450 | 986 |
| 381 | 20231220 | 125200 | 3517172750 | 27450 | 27450 | 27450 | 27400 | 377 |
| 382 | 20231220 | 125100 | 3506827850 | 27450 | 27450 | 27450 | 27450 | 26 |
| 383 | 20231220 | 125000 | 3506114150 | 27450 | 27500 | 27500 | 27450 | 450 |
| 384 | 20231220 | 124900 | 3493755400 | 27500 | 27500 | 27500 | 27450 | 342 |
| 385 | 20231220 | 124800 | 3484351600 | 27500 | 27500 | 27500 | 27500 | 118 |
| 386 | 20231220 | 124700 | 3481106600 | 27500 | 27550 | 27550 | 27500 | 622 |
| 387 | 20231220 | 124600 | 3463993750 | 27500 | 27500 | 27500 | 27500 | 55 |
| 388 | 20231220 | 124500 | 3462481250 | 27500 | 27500 | 27550 | 27500 | 315 |
| 389 | 20231220 | 124400 | 3453807950 | 27550 | 27550 | 27550 | 27500 | 857 |
| 390 | 20231220 | 124300 | 3430234500 | 27550 | 27550 | 27550 | 27500 | 381 |
| 391 | 20231220 | 124200 | 3419746000 | 27550 | 27550 | 27550 | 27500 | 706 |
| 392 | 20231220 | 124100 | 3400306800 | 27550 | 27500 | 27550 | 27500 | 903 |
| 393 | 20231220 | 124000 | 3375473800 | 27500 | 27550 | 27550 | 27500 | 98 |
| 394 | 20231220 | 123900 | 3372775950 | 27550 | 27550 | 27550 | 27550 | 461 |
| 395 | 20231220 | 123800 | 3360075400 | 27550 | 27550 | 27550 | 27550 | 38 |
| 396 | 20231220 | 123700 | 3359028500 | 27550 | 27500 | 27550 | 27500 | 305 |
| 397 | 20231220 | 123600 | 3350626500 | 27550 | 27550 | 27550 | 27550 | 126 |
| 398 | 20231220 | 123500 | 3347155200 | 27550 | 27500 | 27550 | 27500 | 444 |
| 399 | 20231220 | 123400 | 3334936050 | 27550 | 27550 | 27550 | 27550 | 309 |
| 400 | 20231220 | 123300 | 3326423100 | 27550 | 27550 | 27550 | 27550 | 127 |
| 401 | 20231220 | 123200 | 3322924250 | 27550 | 27550 | 27600 | 27550 | 629 |
| 402 | 20231220 | 123100 | 3305594800 | 27550 | 27550 | 27600 | 27550 | 502 |
| 403 | 20231220 | 123000 | 3291762350 | 27550 | 27600 | 27600 | 27550 | 368 |
| 404 | 20231220 | 122900 | 3281618000 | 27550 | 27600 | 27600 | 27550 | 193 |
| 405 | 20231220 | 122800 | 3276300400 | 27550 | 27500 | 27600 | 27500 | 1255 |
| 406 | 20231220 | 122700 | 3241725650 | 27500 | 27550 | 27550 | 27500 | 1257 |
| 407 | 20231220 | 122600 | 3207110300 | 27550 | 27550 | 27550 | 27500 | 91 |
| 408 | 20231220 | 122500 | 3204604250 | 27550 | 27500 | 27550 | 27500 | 430 |
| 409 | 20231220 | 122400 | 3192761000 | 27500 | 27550 | 27550 | 27500 | 408 |
| 410 | 20231220 | 122300 | 3181534800 | 27500 | 27550 | 27550 | 27500 | 5 |
| 411 | 20231220 | 122200 | 3181397100 | 27550 | 27550 | 27550 | 27500 | 300 |
| 412 | 20231220 | 122100 | 3173132450 | 27550 | 27550 | 27550 | 27550 | 220 |
| 413 | 20231220 | 122000 | 3167071450 | 27550 | 27550 | 27550 | 27500 | 253 |
| 414 | 20231220 | 121900 | 3160101350 | 27500 | 27500 | 27550 | 27500 | 156 |
| 415 | 20231220 | 121800 | 3155809400 | 27550 | 27550 | 27550 | 27500 | 716 |
| 416 | 20231220 | 121700 | 3136086000 | 27550 | 27500 | 27550 | 27500 | 362 |
| 417 | 20231220 | 121600 | 3126127550 | 27500 | 27550 | 27550 | 27500 | 1073 |
| 418 | 20231220 | 121500 | 3096617000 | 27550 | 27500 | 27550 | 27500 | 383 |
| 419 | 20231220 | 121400 | 3086066050 | 27500 | 27550 | 27550 | 27500 | 209 |
| 420 | 20231220 | 121300 | 3080310750 | 27550 | 27450 | 27550 | 27450 | 1169 |
| 421 | 20231220 | 121200 | 3048164300 | 27500 | 27450 | 27500 | 27450 | 640 |
| 422 | 20231220 | 121100 | 3030564800 | 27500 | 27450 | 27500 | 27450 | 170 |
| 423 | 20231220 | 121000 | 3025896850 | 27500 | 27500 | 27500 | 27450 | 778 |
| 424 | 20231220 | 120900 | 3004503750 | 27450 | 27450 | 27450 | 27450 | 520 |
| 425 | 20231220 | 120800 | 2990229750 | 27450 | 27450 | 27500 | 27450 | 240 |
| 426 | 20231220 | 120700 | 2983641250 | 27450 | 27500 | 27500 | 27450 | 364 |
| 427 | 20231220 | 120600 | 2973631300 | 27500 | 27450 | 27500 | 27450 | 520 |
| 428 | 20231220 | 120500 | 2959332400 | 27450 | 27450 | 27450 | 27450 | 755 |
| 429 | 20231220 | 120400 | 2938607650 | 27500 | 27500 | 27500 | 27500 | 686 |
| 430 | 20231220 | 120300 | 2919742650 | 27500 | 27500 | 27500 | 27500 | 192 |
| 431 | 20231220 | 120200 | 2914462650 | 27450 | 27500 | 27500 | 27450 | 464 |
| 432 | 20231220 | 120100 | 2901712700 | 27500 | 27500 | 27500 | 27500 | 85 |
| 433 | 20231220 | 120000 | 2899375200 | 27450 | 27500 | 27500 | 27450 | 351 |
| 434 | 20231220 | 115900 | 2889723050 | 27500 | 27500 | 27500 | 27500 | 525 |
| 435 | 20231220 | 115800 | 2875285550 | 27500 | 27550 | 27550 | 27500 | 245 |
| 436 | 20231220 | 115700 | 2868545550 | 27550 | 27500 | 27550 | 27500 | 1219 |
| 437 | 20231220 | 115600 | 2835004650 | 27550 | 27500 | 27550 | 27500 | 455 |
| 438 | 20231220 | 115500 | 2822472150 | 27500 | 27550 | 27550 | 27500 | 183 |
| 439 | 20231220 | 115400 | 2817431500 | 27550 | 27550 | 27550 | 27500 | 523 |
| 440 | 20231220 | 115300 | 2803030700 | 27550 | 27550 | 27550 | 27550 | 2 |
| 441 | 20231220 | 115200 | 2802975600 | 27550 | 27500 | 27550 | 27500 | 860 |
| 442 | 20231220 | 115100 | 2779309750 | 27500 | 27500 | 27500 | 27500 | 692 |
| 443 | 20231220 | 115000 | 2760279750 | 27500 | 27450 | 27500 | 27450 | 550 |
| 444 | 20231220 | 114900 | 2745155000 | 27500 | 27450 | 27500 | 27450 | 343 |
| 445 | 20231220 | 114800 | 2735722800 | 27500 | 27500 | 27500 | 27450 | 376 |
| 446 | 20231220 | 114700 | 2725393300 | 27500 | 27450 | 27500 | 27450 | 985 |
| 447 | 20231220 | 114600 | 2698343300 | 27500 | 27500 | 27500 | 27500 | 72 |
| 448 | 20231220 | 114500 | 2696363300 | 27500 | 27450 | 27500 | 27450 | 532 |
| 449 | 20231220 | 114400 | 2681734300 | 27450 | 27450 | 27500 | 27450 | 778 |
| 450 | 20231220 | 114300 | 2660377600 | 27500 | 27500 | 27500 | 27450 | 95 |
| 451 | 20231220 | 114200 | 2657765450 | 27500 | 27500 | 27500 | 27450 | 671 |
| 452 | 20231220 | 114100 | 2639313450 | 27450 | 27450 | 27500 | 27450 | 328 |
| 453 | 20231220 | 114000 | 2630309450 | 27500 | 27500 | 27500 | 27450 | 44 |
| 454 | 20231220 | 113900 | 2629099700 | 27500 | 27500 | 27500 | 27450 | 1755 |
| 455 | 20231220 | 113800 | 2580903900 | 27500 | 27500 | 27500 | 27500 | 155 |
| 456 | 20231220 | 113700 | 2576641400 | 27500 | 27500 | 27500 | 27500 | 558 |
| 457 | 20231220 | 113600 | 2561296400 | 27500 | 27450 | 27500 | 27450 | 372 |
| 458 | 20231220 | 113500 | 2551067050 | 27500 | 27500 | 27500 | 27500 | 87 |
| 459 | 20231220 | 113400 | 2548674550 | 27500 | 27450 | 27500 | 27450 | 477 |
| 460 | 20231220 | 113300 | 2535567250 | 27450 | 27450 | 27450 | 27450 | 950 |
| 461 | 20231220 | 113200 | 2509489750 | 27450 | 27400 | 27450 | 27400 | 301 |
| 462 | 20231220 | 113100 | 2501228800 | 27450 | 27500 | 27500 | 27450 | 301 |
| 463 | 20231220 | 113000 | 2492966300 | 27450 | 27500 | 27550 | 27450 | 1495 |
| 464 | 20231220 | 112900 | 2451854150 | 27450 | 27450 | 27450 | 27450 | 234 |
| 465 | 20231220 | 112800 | 2445430850 | 27400 | 27450 | 27500 | 27400 | 348 |
| 466 | 20231220 | 112700 | 2435894500 | 27400 | 27450 | 27500 | 27400 | 708 |
| 467 | 20231220 | 112600 | 2416459700 | 27450 | 27450 | 27450 | 27350 | 463 |
| 468 | 20231220 | 112500 | 2403774500 | 27450 | 27400 | 27450 | 27400 | 886 |
| 469 | 20231220 | 112400 | 2379462650 | 27400 | 27400 | 27450 | 27400 | 498 |
| 470 | 20231220 | 112300 | 2365798050 | 27350 | 27400 | 27400 | 27350 | 441 |
| 471 | 20231220 | 112200 | 2353714800 | 27400 | 27350 | 27400 | 27350 | 573 |
| 472 | 20231220 | 112100 | 2338016050 | 27350 | 27400 | 27400 | 27350 | 283 |
| 473 | 20231220 | 112000 | 2330267350 | 27400 | 27300 | 27400 | 27300 | 1452 |
| 474 | 20231220 | 111900 | 2290528350 | 27350 | 27300 | 27350 | 27300 | 1028 |
| 475 | 20231220 | 111800 | 2262463050 | 27300 | 27250 | 27300 | 27200 | 3200 |
| 476 | 20231220 | 111700 | 2175211300 | 27250 | 27250 | 27250 | 27200 | 867 |
| 477 | 20231220 | 111600 | 2151587800 | 27250 | 27250 | 27300 | 27200 | 616 |
| 478 | 20231220 | 111500 | 2134801850 | 27250 | 27150 | 27250 | 27150 | 2977 |
| 479 | 20231220 | 111400 | 2053888700 | 27100 | 27150 | 27150 | 27100 | 882 |
| 480 | 20231220 | 111300 | 2029943950 | 27150 | 27150 | 27150 | 27100 | 243 |
| 481 | 20231220 | 111200 | 2023351800 | 27150 | 27100 | 27150 | 27100 | 948 |
| 482 | 20231220 | 111100 | 1997614600 | 27100 | 27150 | 27150 | 27100 | 37 |
| 483 | 20231220 | 111000 | 1996610250 | 27150 | 27150 | 27200 | 27150 | 960 |
| 484 | 20231220 | 110900 | 1970528600 | 27150 | 27000 | 27150 | 27000 | 4455 |
| 485 | 20231220 | 110800 | 1849896700 | 27000 | 27000 | 27000 | 27000 | 136 |
| 486 | 20231220 | 110700 | 1846224700 | 27000 | 27000 | 27000 | 27000 | 19 |
| 487 | 20231220 | 110600 | 1845711700 | 27000 | 27000 | 27000 | 27000 | 168 |
| 488 | 20231220 | 110500 | 1841175700 | 26950 | 26950 | 26950 | 26950 | 201 |
| 489 | 20231220 | 110400 | 1835758750 | 27000 | 26950 | 27000 | 26950 | 70 |
| 490 | 20231220 | 110300 | 1833871150 | 26950 | 26950 | 26950 | 26950 | 241 |
| 491 | 20231220 | 110200 | 1827376200 | 26950 | 26950 | 26950 | 26950 | 38 |
| 492 | 20231220 | 110100 | 1826352100 | 26950 | 26950 | 26950 | 26900 | 115 |
| 493 | 20231220 | 110000 | 1823256600 | 26900 | 26950 | 26950 | 26900 | 180 |
| 494 | 20231220 | 105900 | 1818406600 | 26950 | 26900 | 26950 | 26900 | 106 |
| 495 | 20231220 | 105800 | 1815555150 | 26950 | 26950 | 26950 | 26900 | 141 |
| 496 | 20231220 | 105700 | 1811761300 | 26900 | 26950 | 26950 | 26900 | 534 |
| 497 | 20231220 | 105600 | 1797388750 | 26900 | 26950 | 26950 | 26850 | 719 |
| 498 | 20231220 | 105500 | 1778045700 | 26950 | 26950 | 26950 | 26950 | 470 |
| 499 | 20231220 | 105400 | 1765379200 | 26950 | 27000 | 27000 | 26950 | 165 |
| 500 | 20231220 | 105300 | 1760925100 | 27000 | 27000 | 27000 | 27000 | 8 |
| 501 | 20231220 | 105200 | 1760709100 | 27000 | 26950 | 27000 | 26950 | 36 |
| 502 | 20231220 | 105100 | 1759738350 | 27000 | 27000 | 27000 | 27000 | 386 |
| 503 | 20231220 | 105000 | 1749316350 | 27000 | 27000 | 27000 | 27000 | 10 |
| 504 | 20231220 | 104900 | 1749046350 | 26950 | 27000 | 27000 | 26950 | 57 |
| 505 | 20231220 | 104800 | 1747507550 | 27000 | 27000 | 27000 | 27000 | 236 |
| 506 | 20231220 | 104700 | 1741135550 | 27000 | 27000 | 27000 | 27000 | 1744 |
| 507 | 20231220 | 104600 | 1694047550 | 27000 | 26950 | 27000 | 26950 | 388 |
| 508 | 20231220 | 104500 | 1683590050 | 26950 | 27000 | 27000 | 26950 | 144 |
| 509 | 20231220 | 104400 | 1679706150 | 27000 | 26950 | 27000 | 26900 | 184 |
| 510 | 20231220 | 104300 | 1674746850 | 26950 | 27000 | 27000 | 26950 | 1010 |
| 511 | 20231220 | 104200 | 1647526850 | 27000 | 27000 | 27000 | 27000 | 269 |
| 512 | 20231220 | 104100 | 1640263850 | 27000 | 26950 | 27000 | 26950 | 52 |
| 513 | 20231220 | 104000 | 1638861550 | 27000 | 27000 | 27000 | 26950 | 255 |
| 514 | 20231220 | 103900 | 1631976600 | 27000 | 27000 | 27000 | 27000 | 168 |
| 515 | 20231220 | 103800 | 1627440600 | 27000 | 26950 | 27000 | 26900 | 252 |
| 516 | 20231220 | 103700 | 1620649850 | 26950 | 26950 | 26950 | 26950 | 33 |
| 517 | 20231220 | 103600 | 1619760500 | 26950 | 26950 | 26950 | 26950 | 161 |
| 518 | 20231220 | 103500 | 1615421550 | 26900 | 26900 | 26900 | 26900 | 192 |
| 519 | 20231220 | 103400 | 1610256750 | 26900 | 26850 | 26900 | 26850 | 347 |
| 520 | 20231220 | 103300 | 1600939250 | 26900 | 26900 | 26900 | 26850 | 664 |
| 521 | 20231220 | 103200 | 1583097450 | 26900 | 26900 | 26900 | 26900 | 255 |
| 522 | 20231220 | 103100 | 1576237950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 523 | 20231220 | 103000 | 1576237950 | 26950 | 26950 | 26950 | 26900 | 271 |
| 524 | 20231220 | 102900 | 1568939500 | 26950 | 26950 | 26950 | 26900 | 190 |
| 525 | 20231220 | 102800 | 1563819500 | 26950 | 26950 | 26950 | 26950 | 18 |
| 526 | 20231220 | 102700 | 1563334400 | 26950 | 26950 | 27000 | 26950 | 173 |
| 527 | 20231220 | 102600 | 1558670100 | 26950 | 26900 | 26950 | 26900 | 20 |
| 528 | 20231220 | 102500 | 1558131550 | 26900 | 26950 | 26950 | 26900 | 158 |
| 529 | 20231220 | 102400 | 1553881200 | 26950 | 26950 | 27050 | 26900 | 208 |
| 530 | 20231220 | 102300 | 1548269000 | 26950 | 27050 | 27050 | 26950 | 11 |
| 531 | 20231220 | 102200 | 1547972150 | 27050 | 27000 | 27050 | 26900 | 314 |
| 532 | 20231220 | 102100 | 1539496200 | 26900 | 27000 | 27000 | 26800 | 3079 |
| 533 | 20231220 | 102000 | 1456854100 | 26900 | 26950 | 26950 | 26900 | 100 |
| 534 | 20231220 | 101900 | 1454163750 | 27000 | 27000 | 27000 | 26950 | 29 |
| 535 | 20231220 | 101800 | 1453381300 | 27000 | 26950 | 27000 | 26950 | 142 |
| 536 | 20231220 | 101700 | 1449547500 | 26950 | 27000 | 27000 | 26950 | 139 |
| 537 | 20231220 | 101600 | 1445800900 | 26950 | 26950 | 26950 | 26950 | 132 |
| 538 | 20231220 | 101500 | 1442243500 | 27000 | 26900 | 27000 | 26900 | 1620 |
| 539 | 20231220 | 101400 | 1398657900 | 26950 | 26950 | 26950 | 26950 | 13 |
| 540 | 20231220 | 101300 | 1398307550 | 26950 | 26950 | 27050 | 26950 | 77 |
| 541 | 20231220 | 101200 | 1396231200 | 26950 | 26950 | 27000 | 26900 | 318 |
| 542 | 20231220 | 101100 | 1387663450 | 26950 | 27000 | 27000 | 26950 | 11 |
| 543 | 20231220 | 101000 | 1387366500 | 26950 | 27000 | 27000 | 26950 | 46 |
| 544 | 20231220 | 100900 | 1386126350 | 27000 | 26950 | 27000 | 26950 | 698 |
| 545 | 20231220 | 100800 | 1367282700 | 26950 | 27000 | 27000 | 26950 | 583 |
| 546 | 20231220 | 100700 | 1351569600 | 27000 | 27000 | 27000 | 27000 | 21 |
| 547 | 20231220 | 100600 | 1351002600 | 27000 | 27000 | 27000 | 27000 | 142 |
| 548 | 20231220 | 100500 | 1347168600 | 27000 | 27000 | 27000 | 27000 | 96 |
| 549 | 20231220 | 100400 | 1344576600 | 27000 | 26950 | 27000 | 26950 | 71 |
| 550 | 20231220 | 100300 | 1342661900 | 26950 | 27000 | 27000 | 26950 | 323 |
| 551 | 20231220 | 100200 | 1333943400 | 27000 | 27000 | 27000 | 27000 | 73 |
| 552 | 20231220 | 100100 | 1331972400 | 27000 | 27000 | 27000 | 26950 | 180 |
| 553 | 20231220 | 100000 | 1327117400 | 26950 | 27000 | 27000 | 26950 | 320 |
| 554 | 20231220 | 095900 | 1318487650 | 26950 | 26950 | 27000 | 26950 | 1666 |
| 555 | 20231220 | 095800 | 1273586750 | 27000 | 27000 | 27000 | 27000 | 71 |
| 556 | 20231220 | 095700 | 1271669750 | 27000 | 27000 | 27000 | 26950 | 117 |
| 557 | 20231220 | 095600 | 1268512850 | 26950 | 27000 | 27000 | 26950 | 127 |
| 558 | 20231220 | 095500 | 1265085700 | 26950 | 26950 | 27000 | 26950 | 137 |
| 559 | 20231220 | 095400 | 1261390350 | 27000 | 26900 | 27000 | 26900 | 106 |
| 560 | 20231220 | 095300 | 1258531400 | 26950 | 27000 | 27000 | 26950 | 178 |
| 561 | 20231220 | 095200 | 1253731050 | 26900 | 26950 | 27000 | 26900 | 474 |
| 562 | 20231220 | 095100 | 1240937750 | 26950 | 26950 | 27000 | 26900 | 331 |
| 563 | 20231220 | 095000 | 1232016800 | 27000 | 27000 | 27000 | 26950 | 145 |
| 564 | 20231220 | 094900 | 1228101850 | 27000 | 27000 | 27000 | 26950 | 483 |
| 565 | 20231220 | 094800 | 1215080300 | 27000 | 27000 | 27000 | 26950 | 94 |
| 566 | 20231220 | 094700 | 1212542750 | 26950 | 27000 | 27000 | 26950 | 485 |
| 567 | 20231220 | 094600 | 1199462400 | 27000 | 27100 | 27100 | 27000 | 509 |
| 568 | 20231220 | 094500 | 1185713550 | 27100 | 27100 | 27100 | 27000 | 267 |
| 569 | 20231220 | 094400 | 1178496400 | 27100 | 27000 | 27100 | 27000 | 101 |
| 570 | 20231220 | 094300 | 1175766800 | 27000 | 27100 | 27100 | 27000 | 356 |
| 571 | 20231220 | 094200 | 1166147150 | 27000 | 27150 | 27150 | 27000 | 324 |
| 572 | 20231220 | 094100 | 1157379550 | 27150 | 27200 | 27200 | 27100 | 306 |
| 573 | 20231220 | 094000 | 1149075200 | 27200 | 27200 | 27200 | 27150 | 445 |
| 574 | 20231220 | 093900 | 1136981850 | 27200 | 27200 | 27200 | 27150 | 79 |
| 575 | 20231220 | 093800 | 1134833400 | 27150 | 27100 | 27150 | 27100 | 363 |
| 576 | 20231220 | 093700 | 1124987850 | 27150 | 27100 | 27150 | 27100 | 229 |
| 577 | 20231220 | 093600 | 1118772500 | 27100 | 27150 | 27150 | 27100 | 506 |
| 578 | 20231220 | 093500 | 1105057550 | 27150 | 27150 | 27150 | 27050 | 333 |
| 579 | 20231220 | 093400 | 1096029400 | 27150 | 27050 | 27150 | 27050 | 390 |
| 580 | 20231220 | 093300 | 1085463400 | 27000 | 27000 | 27050 | 27000 | 111 |
| 581 | 20231220 | 093200 | 1082465350 | 27000 | 26950 | 27000 | 26950 | 1314 |
| 582 | 20231220 | 093100 | 1046995550 | 27000 | 27000 | 27000 | 26900 | 426 |
| 583 | 20231220 | 093000 | 1035494550 | 27000 | 26800 | 27000 | 26750 | 1888 |
| 584 | 20231220 | 092900 | 984827100 | 26800 | 26800 | 26800 | 26750 | 402 |
| 585 | 20231220 | 092800 | 974053700 | 26800 | 26800 | 26850 | 26750 | 1332 |
| 586 | 20231220 | 092700 | 938351900 | 26750 | 26850 | 26850 | 26750 | 615 |
| 587 | 20231220 | 092600 | 921892050 | 26850 | 26850 | 26850 | 26750 | 2734 |
| 588 | 20231220 | 092500 | 848692850 | 26800 | 27000 | 27000 | 26800 | 2764 |
| 589 | 20231220 | 092400 | 774392100 | 26950 | 27000 | 27000 | 26950 | 987 |
| 590 | 20231220 | 092300 | 747774550 | 27000 | 27100 | 27100 | 27000 | 754 |
| 591 | 20231220 | 092200 | 727399150 | 27100 | 27100 | 27100 | 27050 | 410 |
| 592 | 20231220 | 092100 | 716305100 | 27100 | 27100 | 27100 | 27050 | 1329 |
| 593 | 20231220 | 092000 | 680304150 | 27100 | 27050 | 27100 | 27000 | 944 |
| 594 | 20231220 | 091900 | 654803100 | 27100 | 27000 | 27100 | 27000 | 490 |
| 595 | 20231220 | 091800 | 641548300 | 27000 | 26900 | 27000 | 26900 | 1079 |
| 596 | 20231220 | 091700 | 612508750 | 26950 | 26950 | 27000 | 26900 | 1625 |
| 597 | 20231220 | 091600 | 568764650 | 26950 | 27100 | 27150 | 26950 | 929 |
| 598 | 20231220 | 091500 | 543660550 | 27100 | 27150 | 27200 | 27100 | 2370 |
| 599 | 20231220 | 091400 | 479419200 | 27150 | 27300 | 27300 | 27150 | 2197 |
| 600 | 20231220 | 091300 | 419731250 | 27250 | 27200 | 27300 | 27200 | 136 |
| 601 | 20231220 | 091200 | 416020100 | 27300 | 27250 | 27300 | 27200 | 429 |
| 602 | 20231220 | 091100 | 404340700 | 27300 | 27300 | 27300 | 27300 | 112 |
| 603 | 20231220 | 091000 | 401283100 | 27300 | 27300 | 27300 | 27250 | 607 |
| 604 | 20231220 | 090900 | 384738250 | 27350 | 27300 | 27350 | 27250 | 338 |
| 605 | 20231220 | 090800 | 375511050 | 27300 | 27300 | 27350 | 27300 | 780 |
| 606 | 20231220 | 090700 | 354211500 | 27300 | 27450 | 27450 | 27300 | 566 |
| 607 | 20231220 | 090600 | 338724450 | 27450 | 27500 | 27500 | 27450 | 139 |
| 608 | 20231220 | 090500 | 334905700 | 27500 | 27550 | 27550 | 27500 | 1206 |
| 609 | 20231220 | 090400 | 301731350 | 27500 | 27500 | 27550 | 27500 | 476 |
| 610 | 20231220 | 090300 | 288630900 | 27550 | 27500 | 27600 | 27500 | 1644 |
| 611 | 20231220 | 090200 | 243309200 | 27500 | 27650 | 27650 | 27500 | 1099 |
| 612 | 20231220 | 090100 | 212976250 | 27650 | 27550 | 27650 | 27500 | 3125 |
| 613 | 20231220 | 090000 | 126742950 | 27550 | 27500 | 27550 | 27400 | 4606 |