33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 3 | 20231214 | 191400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231214 | 191300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231214 | 191200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231214 | 191100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231214 | 191000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231214 | 190900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231214 | 190800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231214 | 190700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231214 | 190600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231214 | 190500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231214 | 190400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231214 | 190300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231214 | 190200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231214 | 190100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231214 | 190000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231214 | 185900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231214 | 185800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231214 | 185700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231214 | 185600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231214 | 185500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231214 | 185400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231214 | 185300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231214 | 185200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231214 | 185100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231214 | 185000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231214 | 184900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231214 | 184800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231214 | 184700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231214 | 184600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231214 | 184500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 33 | 20231214 | 184400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231214 | 184300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231214 | 184200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231214 | 184100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231214 | 184000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231214 | 183900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231214 | 183800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231214 | 183700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231214 | 183600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231214 | 183500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231214 | 183400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231214 | 183300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231214 | 183200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231214 | 183100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231214 | 183000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231214 | 182900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231214 | 182800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231214 | 182700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231214 | 182600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231214 | 182500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231214 | 182400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231214 | 182300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231214 | 182200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231214 | 182100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231214 | 182000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231214 | 181900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231214 | 181800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231214 | 181700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231214 | 181600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231214 | 181500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 63 | 20231214 | 181400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231214 | 181300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231214 | 181200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231214 | 181100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231214 | 181000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231214 | 180900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231214 | 180800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231214 | 180700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231214 | 180600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231214 | 180500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231214 | 180400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231214 | 180300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231214 | 180200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231214 | 180100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231214 | 180000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231214 | 175900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231214 | 175800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231214 | 175700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231214 | 175600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231214 | 175500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231214 | 175400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231214 | 175300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231214 | 175200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231214 | 175100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231214 | 175000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231214 | 174900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231214 | 174800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231214 | 174700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231214 | 174600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231214 | 174500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 93 | 20231214 | 174400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231214 | 174300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231214 | 174200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231214 | 174100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231214 | 174000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231214 | 173900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231214 | 173800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231214 | 173700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231214 | 173600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231214 | 173500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231214 | 173400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231214 | 173300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231214 | 173200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231214 | 173100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231214 | 173000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231214 | 172900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231214 | 172800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231214 | 172700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231214 | 172600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231214 | 172500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231214 | 172400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231214 | 172300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231214 | 172200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231214 | 172100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231214 | 172000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231214 | 171900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231214 | 171800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231214 | 171700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231214 | 171600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231214 | 171500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 123 | 20231214 | 171400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231214 | 171300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231214 | 171200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231214 | 171100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231214 | 171000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231214 | 170900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231214 | 170800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231214 | 170700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231214 | 170600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231214 | 170500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231214 | 170400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231214 | 170300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231214 | 170200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231214 | 170100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231214 | 170000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231214 | 165900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231214 | 165800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231214 | 165700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231214 | 165600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231214 | 165500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231214 | 165400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231214 | 165300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231214 | 165200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231214 | 165100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231214 | 165000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231214 | 164900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231214 | 164800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231214 | 164700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231214 | 164600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231214 | 164500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 153 | 20231214 | 164400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231214 | 164300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231214 | 164200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231214 | 164100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231214 | 164000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231214 | 163900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231214 | 163800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231214 | 163700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231214 | 163600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231214 | 163500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231214 | 163400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231214 | 163300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231214 | 163200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231214 | 163100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231214 | 163000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231214 | 162900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231214 | 162800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231214 | 162700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231214 | 162600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231214 | 162500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231214 | 162400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231214 | 162300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231214 | 162200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231214 | 162100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231214 | 162000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231214 | 161900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231214 | 161800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231214 | 161700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231214 | 161600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231214 | 161500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 183 | 20231214 | 161400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231214 | 161300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231214 | 161200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20231214 | 161100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20231214 | 161000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20231214 | 160900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20231214 | 160800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20231214 | 160700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20231214 | 160600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20231214 | 160500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20231214 | 160400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20231214 | 160300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20231214 | 160200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20231214 | 160100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20231214 | 160000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20231214 | 155900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20231214 | 155800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20231214 | 155700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20231214 | 155600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20231214 | 155500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20231214 | 155400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20231214 | 155300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20231214 | 155200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20231214 | 155100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20231214 | 155000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20231214 | 154900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20231214 | 154800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20231214 | 154700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20231214 | 154600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20231214 | 154500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 213 | 20231214 | 154400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20231214 | 154300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20231214 | 154200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20231214 | 154100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20231214 | 154000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20231214 | 153900 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20231214 | 153800 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20231214 | 153700 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20231214 | 153600 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20231214 | 153500 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20231214 | 153400 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20231214 | 153300 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20231214 | 153200 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20231214 | 153100 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20231214 | 153000 | 18769937700 | 27700 | 27700 | 27700 | 27700 | 3640 |
| 228 | 20231214 | 152900 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20231214 | 152800 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20231214 | 152700 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20231214 | 152600 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20231214 | 152500 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20231214 | 152400 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20231214 | 152300 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20231214 | 152200 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20231214 | 152100 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20231214 | 152000 | 18669109700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20231214 | 151900 | 18669109700 | 27550 | 27500 | 27550 | 27450 | 335 |
| 239 | 20231214 | 151800 | 18659904750 | 27500 | 27400 | 27500 | 27400 | 671 |
| 240 | 20231214 | 151700 | 18641478050 | 27450 | 27400 | 27450 | 27400 | 340 |
| 241 | 20231214 | 151600 | 18632152650 | 27400 | 27400 | 27400 | 27350 | 494 |
| 242 | 20231214 | 151500 | 18618624200 | 27400 | 27450 | 27500 | 27400 | 717 |
| 243 | 20231214 | 151400 | 18598956700 | 27450 | 27450 | 27500 | 27400 | 915 |
| 244 | 20231214 | 151300 | 18573853300 | 27500 | 27500 | 27500 | 27400 | 1143 |
| 245 | 20231214 | 151200 | 18542475350 | 27450 | 27450 | 27500 | 27450 | 478 |
| 246 | 20231214 | 151100 | 18529337550 | 27500 | 27500 | 27500 | 27500 | 551 |
| 247 | 20231214 | 151000 | 18514185050 | 27450 | 27450 | 27500 | 27450 | 1913 |
| 248 | 20231214 | 150900 | 18461584900 | 27450 | 27500 | 27500 | 27400 | 1528 |
| 249 | 20231214 | 150800 | 18419575450 | 27500 | 27500 | 27500 | 27450 | 315 |
| 250 | 20231214 | 150700 | 18410921350 | 27500 | 27400 | 27500 | 27400 | 1841 |
| 251 | 20231214 | 150600 | 18360342800 | 27400 | 27450 | 27450 | 27400 | 425 |
| 252 | 20231214 | 150500 | 18348681850 | 27450 | 27450 | 27450 | 27400 | 305 |
| 253 | 20231214 | 150400 | 18340320750 | 27400 | 27500 | 27500 | 27400 | 675 |
| 254 | 20231214 | 150300 | 18321779400 | 27500 | 27450 | 27500 | 27400 | 1549 |
| 255 | 20231214 | 150200 | 18279320700 | 27450 | 27450 | 27500 | 27300 | 1329 |
| 256 | 20231214 | 150100 | 18242829250 | 27450 | 27350 | 27450 | 27300 | 336 |
| 257 | 20231214 | 150000 | 18233652400 | 27350 | 27300 | 27350 | 27300 | 548 |
| 258 | 20231214 | 145900 | 18218675600 | 27350 | 27350 | 27350 | 27300 | 430 |
| 259 | 20231214 | 145800 | 18206931250 | 27300 | 27400 | 27400 | 27300 | 682 |
| 260 | 20231214 | 145700 | 18188276350 | 27450 | 27350 | 27450 | 27350 | 213 |
| 261 | 20231214 | 145600 | 18182440700 | 27450 | 27400 | 27450 | 27350 | 490 |
| 262 | 20231214 | 145500 | 18169020600 | 27450 | 27400 | 27450 | 27350 | 314 |
| 263 | 20231214 | 145400 | 18160423950 | 27400 | 27350 | 27400 | 27300 | 787 |
| 264 | 20231214 | 145300 | 18138916500 | 27400 | 27450 | 27500 | 27350 | 450 |
| 265 | 20231214 | 145200 | 18126568450 | 27450 | 27350 | 27450 | 27350 | 341 |
| 266 | 20231214 | 145100 | 18117236600 | 27450 | 27350 | 27450 | 27300 | 633 |
| 267 | 20231214 | 145000 | 18099938550 | 27400 | 27450 | 27500 | 27350 | 440 |
| 268 | 20231214 | 144900 | 18087884900 | 27450 | 27400 | 27450 | 27350 | 434 |
| 269 | 20231214 | 144800 | 18076003000 | 27350 | 27350 | 27400 | 27300 | 1069 |
| 270 | 20231214 | 144700 | 18046740550 | 27350 | 27400 | 27400 | 27300 | 251 |
| 271 | 20231214 | 144600 | 18039878650 | 27400 | 27400 | 27450 | 27350 | 413 |
| 272 | 20231214 | 144500 | 18028573300 | 27350 | 27400 | 27400 | 27350 | 374 |
| 273 | 20231214 | 144400 | 18018335100 | 27450 | 27450 | 27450 | 27400 | 336 |
| 274 | 20231214 | 144300 | 18009124600 | 27450 | 27350 | 27450 | 27350 | 686 |
| 275 | 20231214 | 144200 | 17990348200 | 27300 | 27450 | 27450 | 27200 | 2577 |
| 276 | 20231214 | 144100 | 17920044300 | 27350 | 27450 | 27500 | 27300 | 956 |
| 277 | 20231214 | 144000 | 17893852700 | 27500 | 27400 | 27500 | 27250 | 2127 |
| 278 | 20231214 | 143900 | 17835652700 | 27400 | 27450 | 27450 | 27400 | 899 |
| 279 | 20231214 | 143800 | 17810999400 | 27400 | 27500 | 27500 | 27400 | 271 |
| 280 | 20231214 | 143700 | 17803566900 | 27450 | 27450 | 27500 | 27400 | 747 |
| 281 | 20231214 | 143600 | 17783064300 | 27500 | 27450 | 27500 | 27450 | 469 |
| 282 | 20231214 | 143500 | 17770182400 | 27450 | 27450 | 27500 | 27400 | 298 |
| 283 | 20231214 | 143400 | 17762006850 | 27500 | 27450 | 27500 | 27400 | 2500 |
| 284 | 20231214 | 143300 | 17693379350 | 27450 | 27400 | 27550 | 27400 | 1261 |
| 285 | 20231214 | 143200 | 17658712700 | 27400 | 27500 | 27500 | 27400 | 684 |
| 286 | 20231214 | 143100 | 17639924600 | 27450 | 27450 | 27500 | 27450 | 123 |
| 287 | 20231214 | 143000 | 17636546350 | 27450 | 27450 | 27500 | 27400 | 789 |
| 288 | 20231214 | 142900 | 17614901700 | 27450 | 27450 | 27500 | 27450 | 475 |
| 289 | 20231214 | 142800 | 17601851200 | 27500 | 27500 | 27500 | 27450 | 227 |
| 290 | 20231214 | 142700 | 17595610150 | 27450 | 27450 | 27500 | 27400 | 391 |
| 291 | 20231214 | 142600 | 17584886900 | 27400 | 27450 | 27450 | 27400 | 221 |
| 292 | 20231214 | 142500 | 17578822750 | 27450 | 27450 | 27500 | 27400 | 674 |
| 293 | 20231214 | 142400 | 17560317850 | 27450 | 27450 | 27450 | 27400 | 336 |
| 294 | 20231214 | 142300 | 17551097950 | 27450 | 27500 | 27500 | 27400 | 473 |
| 295 | 20231214 | 142200 | 17538101600 | 27500 | 27500 | 27500 | 27450 | 105 |
| 296 | 20231214 | 142100 | 17535215350 | 27500 | 27500 | 27500 | 27450 | 487 |
| 297 | 20231214 | 142000 | 17521833750 | 27500 | 27500 | 27500 | 27450 | 973 |
| 298 | 20231214 | 141900 | 17495087250 | 27500 | 27500 | 27500 | 27450 | 590 |
| 299 | 20231214 | 141800 | 17478871550 | 27450 | 27450 | 27500 | 27400 | 848 |
| 300 | 20231214 | 141700 | 17455599350 | 27450 | 27450 | 27500 | 27450 | 764 |
| 301 | 20231214 | 141600 | 17434618200 | 27500 | 27500 | 27500 | 27450 | 365 |
| 302 | 20231214 | 141500 | 17424594200 | 27450 | 27450 | 27500 | 27450 | 708 |
| 303 | 20231214 | 141400 | 17405129950 | 27500 | 27450 | 27500 | 27450 | 1355 |
| 304 | 20231214 | 141300 | 17367869450 | 27500 | 27450 | 27500 | 27450 | 1901 |
| 305 | 20231214 | 141200 | 17315596050 | 27500 | 27500 | 27500 | 27450 | 523 |
| 306 | 20231214 | 141100 | 17301238800 | 27450 | 27400 | 27450 | 27400 | 1308 |
| 307 | 20231214 | 141000 | 17265344850 | 27400 | 27450 | 27450 | 27400 | 673 |
| 308 | 20231214 | 140900 | 17246878200 | 27500 | 27450 | 27500 | 27450 | 571 |
| 309 | 20231214 | 140800 | 17231194600 | 27500 | 27500 | 27500 | 27450 | 431 |
| 310 | 20231214 | 140700 | 17219350600 | 27500 | 27450 | 27500 | 27450 | 647 |
| 311 | 20231214 | 140600 | 17201575450 | 27450 | 27450 | 27500 | 27350 | 1182 |
| 312 | 20231214 | 140500 | 17169132950 | 27500 | 27300 | 27500 | 27300 | 1143 |
| 313 | 20231214 | 140400 | 17137845300 | 27250 | 27150 | 27250 | 27050 | 1508 |
| 314 | 20231214 | 140300 | 17096879800 | 27150 | 27100 | 27300 | 27100 | 927 |
| 315 | 20231214 | 140200 | 17071679850 | 27100 | 27200 | 27200 | 26950 | 4155 |
| 316 | 20231214 | 140100 | 16959120650 | 27200 | 27350 | 27400 | 27200 | 957 |
| 317 | 20231214 | 140000 | 16932993750 | 27400 | 27450 | 27550 | 27400 | 1673 |
| 318 | 20231214 | 135900 | 16887051450 | 27450 | 27600 | 27600 | 27450 | 3737 |
| 319 | 20231214 | 135800 | 16784210450 | 27600 | 27700 | 27750 | 27600 | 2216 |
| 320 | 20231214 | 135700 | 16722923400 | 27750 | 27750 | 27750 | 27700 | 415 |
| 321 | 20231214 | 135600 | 16711414000 | 27750 | 27750 | 27750 | 27700 | 519 |
| 322 | 20231214 | 135500 | 16697027200 | 27750 | 27850 | 27850 | 27700 | 1562 |
| 323 | 20231214 | 135400 | 16653585000 | 27850 | 27850 | 27900 | 27850 | 824 |
| 324 | 20231214 | 135300 | 16630631550 | 27850 | 27900 | 28000 | 27850 | 525 |
| 325 | 20231214 | 135200 | 16615971400 | 27900 | 27950 | 28000 | 27900 | 317 |
| 326 | 20231214 | 135100 | 16607120100 | 27950 | 27850 | 27950 | 27850 | 950 |
| 327 | 20231214 | 135000 | 16580624950 | 27900 | 28100 | 28100 | 27900 | 2045 |
| 328 | 20231214 | 134900 | 16523426750 | 28100 | 28150 | 28150 | 28100 | 1202 |
| 329 | 20231214 | 134800 | 16489639150 | 28150 | 28200 | 28250 | 28100 | 2017 |
| 330 | 20231214 | 134700 | 16432851300 | 28250 | 28200 | 28250 | 28150 | 286 |
| 331 | 20231214 | 134600 | 16424776500 | 28150 | 28300 | 28300 | 28150 | 2541 |
| 332 | 20231214 | 134500 | 16353078800 | 28300 | 28300 | 28300 | 28250 | 166 |
| 333 | 20231214 | 134400 | 16348381100 | 28300 | 28250 | 28300 | 28250 | 702 |
| 334 | 20231214 | 134300 | 16328534100 | 28300 | 28300 | 28300 | 28250 | 510 |
| 335 | 20231214 | 134200 | 16314105950 | 28300 | 28350 | 28350 | 28250 | 236 |
| 336 | 20231214 | 134100 | 16307425250 | 28350 | 28350 | 28350 | 28300 | 267 |
| 337 | 20231214 | 134000 | 16299857650 | 28300 | 28350 | 28400 | 28300 | 478 |
| 338 | 20231214 | 133900 | 16286314500 | 28300 | 28300 | 28350 | 28300 | 94 |
| 339 | 20231214 | 133800 | 16283654000 | 28300 | 28350 | 28350 | 28300 | 528 |
| 340 | 20231214 | 133700 | 16268687750 | 28300 | 28350 | 28350 | 28300 | 476 |
| 341 | 20231214 | 133600 | 16255210050 | 28300 | 28350 | 28350 | 28300 | 539 |
| 342 | 20231214 | 133500 | 16239929650 | 28350 | 28350 | 28400 | 28350 | 301 |
| 343 | 20231214 | 133400 | 16231390350 | 28400 | 28300 | 28400 | 28300 | 483 |
| 344 | 20231214 | 133300 | 16217697600 | 28300 | 28300 | 28350 | 28300 | 120 |
| 345 | 20231214 | 133200 | 16214298000 | 28300 | 28400 | 28450 | 28300 | 916 |
| 346 | 20231214 | 133100 | 16188294650 | 28400 | 28400 | 28450 | 28350 | 1266 |
| 347 | 20231214 | 133000 | 16152340450 | 28400 | 28300 | 28400 | 28300 | 1084 |
| 348 | 20231214 | 132900 | 16121607050 | 28350 | 28300 | 28350 | 28250 | 501 |
| 349 | 20231214 | 132800 | 16107418600 | 28300 | 28300 | 28300 | 28250 | 624 |
| 350 | 20231214 | 132700 | 16089762900 | 28300 | 28250 | 28300 | 28250 | 169 |
| 351 | 20231214 | 132600 | 16084987550 | 28250 | 28300 | 28300 | 28250 | 387 |
| 352 | 20231214 | 132500 | 16074039050 | 28250 | 28250 | 28350 | 28250 | 704 |
| 353 | 20231214 | 132400 | 16054109950 | 28300 | 28300 | 28300 | 28250 | 454 |
| 354 | 20231214 | 132300 | 16041278000 | 28300 | 28400 | 28450 | 28300 | 1114 |
| 355 | 20231214 | 132200 | 16009697300 | 28400 | 28400 | 28450 | 28350 | 419 |
| 356 | 20231214 | 132100 | 15997787150 | 28450 | 28450 | 28450 | 28350 | 213 |
| 357 | 20231214 | 132000 | 15991735800 | 28450 | 28450 | 28450 | 28350 | 532 |
| 358 | 20231214 | 131900 | 15976607600 | 28450 | 28400 | 28450 | 28350 | 953 |
| 359 | 20231214 | 131800 | 15949539500 | 28400 | 28350 | 28400 | 28350 | 1299 |
| 360 | 20231214 | 131700 | 15912651900 | 28350 | 28250 | 28400 | 28250 | 4546 |
| 361 | 20231214 | 131600 | 15783923550 | 28250 | 28200 | 28250 | 28150 | 98 |
| 362 | 20231214 | 131500 | 15781161050 | 28200 | 28200 | 28200 | 28150 | 80 |
| 363 | 20231214 | 131400 | 15778906050 | 28200 | 28200 | 28250 | 28150 | 3205 |
| 364 | 20231214 | 131300 | 15688657750 | 28200 | 28200 | 28250 | 28200 | 1480 |
| 365 | 20231214 | 131200 | 15646919950 | 28200 | 28100 | 28200 | 28100 | 3804 |
| 366 | 20231214 | 131100 | 15539987200 | 28100 | 28100 | 28150 | 28100 | 499 |
| 367 | 20231214 | 131000 | 15525965000 | 28100 | 28150 | 28150 | 28100 | 3285 |
| 368 | 20231214 | 130900 | 15433504850 | 28100 | 28150 | 28150 | 28100 | 415 |
| 369 | 20231214 | 130800 | 15421842200 | 28100 | 28100 | 28150 | 28100 | 1586 |
| 370 | 20231214 | 130700 | 15377252050 | 28100 | 28100 | 28150 | 28100 | 288 |
| 371 | 20231214 | 130600 | 15369147100 | 28150 | 28200 | 28200 | 28100 | 701 |
| 372 | 20231214 | 130500 | 15349447200 | 28100 | 28150 | 28200 | 28100 | 244 |
| 373 | 20231214 | 130400 | 15342578450 | 28200 | 28200 | 28200 | 28150 | 434 |
| 374 | 20231214 | 130300 | 15330360650 | 28150 | 28150 | 28200 | 28150 | 203 |
| 375 | 20231214 | 130200 | 15324642000 | 28150 | 28150 | 28200 | 28150 | 263 |
| 376 | 20231214 | 130100 | 15317235200 | 28200 | 28100 | 28200 | 28100 | 593 |
| 377 | 20231214 | 130000 | 15300538850 | 28100 | 28100 | 28150 | 28100 | 264 |
| 378 | 20231214 | 125900 | 15293117600 | 28100 | 28100 | 28150 | 28100 | 663 |
| 379 | 20231214 | 125800 | 15274486550 | 28150 | 28150 | 28200 | 28100 | 252 |
| 380 | 20231214 | 125700 | 15267396200 | 28150 | 28200 | 28250 | 28150 | 675 |
| 381 | 20231214 | 125600 | 15248384900 | 28250 | 28200 | 28250 | 28200 | 2227 |
| 382 | 20231214 | 125500 | 15185581750 | 28250 | 28200 | 28250 | 28200 | 170 |
| 383 | 20231214 | 125400 | 15180785300 | 28200 | 28200 | 28250 | 28200 | 387 |
| 384 | 20231214 | 125300 | 15169871000 | 28250 | 28200 | 28250 | 28200 | 249 |
| 385 | 20231214 | 125200 | 15162845450 | 28250 | 28250 | 28300 | 28250 | 1196 |
| 386 | 20231214 | 125100 | 15129058100 | 28300 | 28300 | 28300 | 28250 | 1079 |
| 387 | 20231214 | 125000 | 15098568350 | 28250 | 28250 | 28300 | 28250 | 289 |
| 388 | 20231214 | 124900 | 15090397750 | 28300 | 28300 | 28350 | 28250 | 260 |
| 389 | 20231214 | 124800 | 15083039800 | 28300 | 28250 | 28350 | 28250 | 376 |
| 390 | 20231214 | 124700 | 15072403900 | 28250 | 28300 | 28350 | 28250 | 591 |
| 391 | 20231214 | 124600 | 15055702700 | 28250 | 28250 | 28350 | 28250 | 267 |
| 392 | 20231214 | 124500 | 15048156600 | 28300 | 28300 | 28350 | 28250 | 386 |
| 393 | 20231214 | 124400 | 15037243400 | 28300 | 28250 | 28300 | 28250 | 216 |
| 394 | 20231214 | 124300 | 15031137850 | 28250 | 28250 | 28350 | 28250 | 172 |
| 395 | 20231214 | 124200 | 15026275600 | 28300 | 28200 | 28350 | 28200 | 322 |
| 396 | 20231214 | 124100 | 15017177100 | 28250 | 28300 | 28300 | 28200 | 225 |
| 397 | 20231214 | 124000 | 15010825750 | 28200 | 28200 | 28300 | 28200 | 353 |
| 398 | 20231214 | 123900 | 15000851650 | 28250 | 28250 | 28300 | 28200 | 960 |
| 399 | 20231214 | 123800 | 14973702150 | 28250 | 28250 | 28250 | 28200 | 332 |
| 400 | 20231214 | 123700 | 14964332200 | 28250 | 28250 | 28250 | 28200 | 426 |
| 401 | 20231214 | 123600 | 14952316650 | 28200 | 28200 | 28300 | 28200 | 936 |
| 402 | 20231214 | 123500 | 14925877750 | 28200 | 28150 | 28200 | 28150 | 1005 |
| 403 | 20231214 | 123400 | 14897573900 | 28150 | 28100 | 28150 | 28100 | 267 |
| 404 | 20231214 | 123300 | 14890068900 | 28100 | 28200 | 28200 | 28100 | 1791 |
| 405 | 20231214 | 123200 | 14839693500 | 28150 | 28200 | 28250 | 28150 | 1087 |
| 406 | 20231214 | 123100 | 14809052700 | 28200 | 28150 | 28200 | 28100 | 428 |
| 407 | 20231214 | 123000 | 14797005900 | 28150 | 28200 | 28250 | 28150 | 369 |
| 408 | 20231214 | 122900 | 14786602100 | 28200 | 28150 | 28200 | 28100 | 2114 |
| 409 | 20231214 | 122800 | 14727080000 | 28150 | 28100 | 28200 | 28100 | 900 |
| 410 | 20231214 | 122700 | 14701759000 | 28100 | 28100 | 28150 | 28000 | 560 |
| 411 | 20231214 | 122600 | 14686046650 | 28150 | 28050 | 28150 | 28000 | 416 |
| 412 | 20231214 | 122500 | 14674369850 | 28050 | 28100 | 28150 | 28050 | 179 |
| 413 | 20231214 | 122400 | 14669338300 | 28100 | 28100 | 28100 | 28050 | 209 |
| 414 | 20231214 | 122300 | 14663465450 | 28100 | 28050 | 28100 | 27950 | 470 |
| 415 | 20231214 | 122200 | 14650274350 | 28000 | 28050 | 28050 | 27950 | 676 |
| 416 | 20231214 | 122100 | 14631357800 | 28100 | 28100 | 28150 | 28100 | 620 |
| 417 | 20231214 | 122000 | 14613935250 | 28100 | 28100 | 28250 | 28100 | 544 |
| 418 | 20231214 | 121900 | 14598625650 | 28050 | 28100 | 28100 | 28000 | 501 |
| 419 | 20231214 | 121800 | 14584578850 | 28100 | 28150 | 28150 | 28050 | 368 |
| 420 | 20231214 | 121700 | 14574236200 | 28100 | 28100 | 28150 | 28100 | 799 |
| 421 | 20231214 | 121600 | 14551783150 | 28100 | 28100 | 28150 | 28100 | 1095 |
| 422 | 20231214 | 121500 | 14521008400 | 28100 | 28150 | 28150 | 28100 | 320 |
| 423 | 20231214 | 121400 | 14512014700 | 28100 | 28150 | 28150 | 28100 | 243 |
| 424 | 20231214 | 121300 | 14505185250 | 28100 | 28200 | 28200 | 28100 | 340 |
| 425 | 20231214 | 121200 | 14495614650 | 28150 | 28200 | 28200 | 28150 | 210 |
| 426 | 20231214 | 121100 | 14489701800 | 28150 | 28150 | 28350 | 28150 | 1109 |
| 427 | 20231214 | 121000 | 14458428850 | 28200 | 28200 | 28200 | 28150 | 217 |
| 428 | 20231214 | 120900 | 14452318900 | 28200 | 28200 | 28250 | 28150 | 289 |
| 429 | 20231214 | 120800 | 14444164400 | 28200 | 28200 | 28300 | 28200 | 393 |
| 430 | 20231214 | 120700 | 14433067300 | 28200 | 28250 | 28250 | 28150 | 578 |
| 431 | 20231214 | 120600 | 14416785700 | 28300 | 28250 | 28400 | 28250 | 1162 |
| 432 | 20231214 | 120500 | 14383884400 | 28300 | 28400 | 28450 | 28300 | 547 |
| 433 | 20231214 | 120400 | 14368357700 | 28450 | 28500 | 28500 | 28400 | 841 |
| 434 | 20231214 | 120300 | 14344434750 | 28500 | 28450 | 28500 | 28350 | 2946 |
| 435 | 20231214 | 120200 | 14260546100 | 28400 | 28400 | 28450 | 28350 | 1068 |
| 436 | 20231214 | 120100 | 14230222100 | 28350 | 28250 | 28350 | 28250 | 2729 |
| 437 | 20231214 | 120000 | 14152913100 | 28250 | 28150 | 28250 | 28100 | 1870 |
| 438 | 20231214 | 115900 | 14100206550 | 28100 | 27950 | 28100 | 27950 | 1154 |
| 439 | 20231214 | 115800 | 14067843700 | 28000 | 28000 | 28050 | 28000 | 790 |
| 440 | 20231214 | 115700 | 14045708250 | 28050 | 28050 | 28100 | 28050 | 505 |
| 441 | 20231214 | 115600 | 14031534200 | 28050 | 28050 | 28100 | 28050 | 189 |
| 442 | 20231214 | 115500 | 14026232200 | 28100 | 28050 | 28100 | 27900 | 784 |
| 443 | 20231214 | 115400 | 14004272500 | 28050 | 28050 | 28100 | 27950 | 537 |
| 444 | 20231214 | 115300 | 13989224350 | 28050 | 27900 | 28100 | 27900 | 1410 |
| 445 | 20231214 | 115200 | 13949766100 | 27950 | 27950 | 28000 | 27900 | 1406 |
| 446 | 20231214 | 115100 | 13910418550 | 27950 | 27950 | 27950 | 27850 | 496 |
| 447 | 20231214 | 115000 | 13896559550 | 27950 | 27800 | 27950 | 27800 | 422 |
| 448 | 20231214 | 114900 | 13884778250 | 27900 | 27950 | 28000 | 27750 | 2523 |
| 449 | 20231214 | 114800 | 13814533600 | 27950 | 27900 | 28000 | 27900 | 554 |
| 450 | 20231214 | 114700 | 13799041650 | 27950 | 28050 | 28100 | 27900 | 1052 |
| 451 | 20231214 | 114600 | 13769586350 | 28050 | 28050 | 28100 | 28000 | 403 |
| 452 | 20231214 | 114500 | 13758283800 | 28050 | 28100 | 28100 | 28000 | 423 |
| 453 | 20231214 | 114400 | 13746430750 | 28000 | 28000 | 28050 | 28000 | 732 |
| 454 | 20231214 | 114300 | 13725920400 | 28000 | 27950 | 28100 | 27950 | 1917 |
| 455 | 20231214 | 114200 | 13672245400 | 27950 | 28050 | 28050 | 27950 | 869 |
| 456 | 20231214 | 114100 | 13647915550 | 28050 | 28100 | 28100 | 28050 | 776 |
| 457 | 20231214 | 114000 | 13626111250 | 28100 | 28150 | 28200 | 28100 | 520 |
| 458 | 20231214 | 113900 | 13611480450 | 28150 | 28050 | 28200 | 28050 | 275 |
| 459 | 20231214 | 113800 | 13603741950 | 28200 | 28100 | 28200 | 28050 | 930 |
| 460 | 20231214 | 113700 | 13577596550 | 28100 | 28100 | 28150 | 28100 | 583 |
| 461 | 20231214 | 113600 | 13561207700 | 28150 | 28050 | 28150 | 28000 | 2042 |
| 462 | 20231214 | 113500 | 13503887900 | 28000 | 28150 | 28200 | 27900 | 2105 |
| 463 | 20231214 | 113400 | 13444881300 | 28200 | 28250 | 28250 | 28200 | 333 |
| 464 | 20231214 | 113300 | 13435490500 | 28200 | 28100 | 28250 | 28100 | 1186 |
| 465 | 20231214 | 113200 | 13402064700 | 28100 | 28000 | 28100 | 27950 | 1536 |
| 466 | 20231214 | 113100 | 13359024850 | 27950 | 27900 | 28000 | 27900 | 685 |
| 467 | 20231214 | 113000 | 13339884550 | 27900 | 27850 | 27950 | 27850 | 976 |
| 468 | 20231214 | 112900 | 13312674650 | 27900 | 28000 | 28000 | 27900 | 782 |
| 469 | 20231214 | 112800 | 13290818400 | 28000 | 27850 | 28000 | 27800 | 885 |
| 470 | 20231214 | 112700 | 13266129200 | 27850 | 27800 | 27850 | 27750 | 935 |
| 471 | 20231214 | 112600 | 13240143550 | 27800 | 27700 | 27800 | 27700 | 528 |
| 472 | 20231214 | 112500 | 13225469300 | 27650 | 27600 | 27700 | 27600 | 1629 |
| 473 | 20231214 | 112400 | 13180453550 | 27600 | 27750 | 27750 | 27600 | 4371 |
| 474 | 20231214 | 112300 | 13059637650 | 27750 | 28200 | 28300 | 27750 | 10999 |
| 475 | 20231214 | 112200 | 12751509600 | 28200 | 28400 | 28500 | 28200 | 2363 |
| 476 | 20231214 | 112100 | 12684490650 | 28400 | 28600 | 28650 | 28400 | 5584 |
| 477 | 20231214 | 112000 | 12525157000 | 28650 | 28600 | 28750 | 28600 | 3657 |
| 478 | 20231214 | 111900 | 12420264200 | 28600 | 28550 | 28600 | 28450 | 3844 |
| 479 | 20231214 | 111800 | 12310543800 | 28550 | 28800 | 28850 | 28550 | 5699 |
| 480 | 20231214 | 111700 | 12146823600 | 28850 | 28600 | 28850 | 28600 | 11508 |
| 481 | 20231214 | 111600 | 11815839650 | 28650 | 28550 | 28650 | 28450 | 17234 |
| 482 | 20231214 | 111500 | 11323749600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 483 | 20231214 | 111400 | 11323749600 | 28450 | 28350 | 28450 | 28300 | 5554 |
| 484 | 20231214 | 111300 | 11165905300 | 28350 | 28350 | 28400 | 28250 | 705 |
| 485 | 20231214 | 111200 | 11145931750 | 28350 | 28250 | 28400 | 28250 | 3911 |
| 486 | 20231214 | 111100 | 11035005250 | 28250 | 28300 | 28300 | 28200 | 638 |
| 487 | 20231214 | 111000 | 11016976450 | 28300 | 28250 | 28300 | 28250 | 564 |
| 488 | 20231214 | 110900 | 11001028850 | 28250 | 28250 | 28250 | 28200 | 655 |
| 489 | 20231214 | 110800 | 10982526150 | 28200 | 28200 | 28250 | 28150 | 8332 |
| 490 | 20231214 | 110700 | 10747512100 | 28200 | 28200 | 28350 | 28200 | 9199 |
| 491 | 20231214 | 110600 | 10487595050 | 28200 | 28200 | 28250 | 28200 | 1872 |
| 492 | 20231214 | 110500 | 10434789200 | 28250 | 28100 | 28250 | 28100 | 2978 |
| 493 | 20231214 | 110400 | 10350714650 | 28150 | 28250 | 28300 | 28100 | 974 |
| 494 | 20231214 | 110300 | 10323266000 | 28250 | 28250 | 28300 | 28250 | 731 |
| 495 | 20231214 | 110200 | 10302595700 | 28300 | 28350 | 28350 | 28250 | 2071 |
| 496 | 20231214 | 110100 | 10243966050 | 28350 | 28150 | 28350 | 28150 | 10825 |
| 497 | 20231214 | 110000 | 9938196700 | 28150 | 28100 | 28200 | 28100 | 1517 |
| 498 | 20231214 | 105900 | 9895499150 | 28100 | 28050 | 28100 | 28000 | 2181 |
| 499 | 20231214 | 105800 | 9834305000 | 28050 | 28100 | 28150 | 28050 | 1063 |
| 500 | 20231214 | 105700 | 9804434800 | 28150 | 28100 | 28150 | 28100 | 1306 |
| 501 | 20231214 | 105600 | 9767718500 | 28150 | 28100 | 28200 | 28100 | 2240 |
| 502 | 20231214 | 105500 | 9704681550 | 28150 | 28000 | 28150 | 28000 | 3146 |
| 503 | 20231214 | 105400 | 9616215950 | 28000 | 28100 | 28100 | 28000 | 4346 |
| 504 | 20231214 | 105300 | 9494409500 | 28050 | 28050 | 28100 | 28000 | 2329 |
| 505 | 20231214 | 105200 | 9429095600 | 28050 | 28050 | 28100 | 28000 | 2862 |
| 506 | 20231214 | 105100 | 9348770350 | 28050 | 27950 | 28050 | 27950 | 2973 |
| 507 | 20231214 | 105000 | 9265460800 | 27950 | 27850 | 28000 | 27850 | 1675 |
| 508 | 20231214 | 104900 | 9218666300 | 27800 | 27700 | 27850 | 27700 | 1226 |
| 509 | 20231214 | 104800 | 9184578900 | 27750 | 27900 | 27900 | 27650 | 1312 |
| 510 | 20231214 | 104700 | 9148208150 | 27900 | 27650 | 27950 | 27650 | 2346 |
| 511 | 20231214 | 104600 | 9082957450 | 27650 | 27750 | 27750 | 27650 | 1694 |
| 512 | 20231214 | 104500 | 9036110450 | 27700 | 27800 | 27800 | 27700 | 918 |
| 513 | 20231214 | 104400 | 9010654100 | 27800 | 27800 | 27850 | 27750 | 523 |
| 514 | 20231214 | 104300 | 8996103700 | 27850 | 27850 | 27900 | 27800 | 1404 |
| 515 | 20231214 | 104200 | 8956998150 | 27850 | 27850 | 27900 | 27800 | 478 |
| 516 | 20231214 | 104100 | 8943689850 | 27900 | 28000 | 28000 | 27850 | 753 |
| 517 | 20231214 | 104000 | 8922663700 | 28000 | 27900 | 28000 | 27900 | 1089 |
| 518 | 20231214 | 103900 | 8892218750 | 27900 | 27800 | 28000 | 27750 | 1825 |
| 519 | 20231214 | 103800 | 8841283200 | 27850 | 27850 | 27850 | 27750 | 1158 |
| 520 | 20231214 | 103700 | 8809085300 | 27800 | 27850 | 27900 | 27800 | 631 |
| 521 | 20231214 | 103600 | 8791496800 | 27850 | 27800 | 27850 | 27800 | 146 |
| 522 | 20231214 | 103500 | 8787431350 | 27850 | 27750 | 27850 | 27750 | 749 |
| 523 | 20231214 | 103400 | 8766604800 | 27750 | 27550 | 27750 | 27550 | 379 |
| 524 | 20231214 | 103300 | 8756129950 | 27550 | 27600 | 27600 | 27500 | 2750 |
| 525 | 20231214 | 103200 | 8680390100 | 27600 | 27750 | 27750 | 27600 | 2294 |
| 526 | 20231214 | 103100 | 8616965150 | 27750 | 27750 | 27750 | 27650 | 1552 |
| 527 | 20231214 | 103000 | 8573989650 | 27750 | 27900 | 27950 | 27700 | 2069 |
| 528 | 20231214 | 102900 | 8516485500 | 27950 | 28050 | 28100 | 27900 | 1380 |
| 529 | 20231214 | 102800 | 8477845000 | 28050 | 28050 | 28100 | 28050 | 988 |
| 530 | 20231214 | 102700 | 8450117250 | 28050 | 28200 | 28200 | 28050 | 2838 |
| 531 | 20231214 | 102600 | 8370352650 | 28150 | 28100 | 28200 | 28050 | 4329 |
| 532 | 20231214 | 102500 | 8248520750 | 28100 | 28000 | 28150 | 27950 | 4177 |
| 533 | 20231214 | 102400 | 8131309250 | 28000 | 28200 | 28200 | 28000 | 3324 |
| 534 | 20231214 | 102300 | 8037676150 | 28200 | 28000 | 28250 | 27750 | 13007 |
| 535 | 20231214 | 102200 | 7673089450 | 28050 | 28200 | 28200 | 28050 | 3954 |
| 536 | 20231214 | 102100 | 7561965700 | 28200 | 27950 | 28200 | 27900 | 10183 |
| 537 | 20231214 | 102000 | 7276324500 | 27900 | 27800 | 27950 | 27800 | 2344 |
| 538 | 20231214 | 101900 | 7211054000 | 27800 | 27650 | 27800 | 27550 | 4343 |
| 539 | 20231214 | 101800 | 7090897500 | 27650 | 27600 | 27700 | 27550 | 902 |
| 540 | 20231214 | 101700 | 7065962500 | 27600 | 27600 | 27600 | 27500 | 2211 |
| 541 | 20231214 | 101600 | 7005025100 | 27600 | 27550 | 27600 | 27500 | 3422 |
| 542 | 20231214 | 101500 | 6910771600 | 27600 | 27650 | 27700 | 27500 | 6504 |
| 543 | 20231214 | 101400 | 6731695000 | 27650 | 27950 | 27950 | 27550 | 1508 |
| 544 | 20231214 | 101300 | 6689987850 | 27950 | 28150 | 28200 | 27950 | 6785 |
| 545 | 20231214 | 101200 | 6499464900 | 28150 | 27750 | 28200 | 27750 | 15022 |
| 546 | 20231214 | 101100 | 6077940700 | 27700 | 28050 | 28100 | 27350 | 8460 |
| 547 | 20231214 | 101000 | 5844136000 | 28050 | 27950 | 28200 | 27950 | 13492 |
| 548 | 20231214 | 100900 | 5465133350 | 27950 | 27400 | 28000 | 27400 | 11028 |
| 549 | 20231214 | 100800 | 5159460700 | 27400 | 27300 | 27450 | 27300 | 6647 |
| 550 | 20231214 | 100700 | 4977390000 | 27300 | 27300 | 27350 | 27200 | 7519 |
| 551 | 20231214 | 100600 | 4772209250 | 27250 | 27250 | 27350 | 27150 | 6665 |
| 552 | 20231214 | 100500 | 4590647250 | 27250 | 27150 | 27300 | 27100 | 5254 |
| 553 | 20231214 | 100400 | 4447606250 | 27200 | 26850 | 27300 | 26800 | 14121 |
| 554 | 20231214 | 100300 | 4066017950 | 26850 | 26750 | 26950 | 26750 | 8944 |
| 555 | 20231214 | 100200 | 3825564700 | 26800 | 26550 | 26800 | 26500 | 4583 |
| 556 | 20231214 | 100100 | 3703343550 | 26550 | 26400 | 26550 | 26400 | 3589 |
| 557 | 20231214 | 100000 | 3608251100 | 26400 | 26400 | 26450 | 26300 | 2144 |
| 558 | 20231214 | 095900 | 3551691250 | 26350 | 26200 | 26400 | 26200 | 1421 |
| 559 | 20231214 | 095800 | 3514325750 | 26250 | 26300 | 26400 | 26100 | 5270 |
| 560 | 20231214 | 095700 | 3376068450 | 26400 | 26350 | 26450 | 26250 | 3830 |
| 561 | 20231214 | 095600 | 3275209500 | 26400 | 26550 | 26550 | 26350 | 6614 |
| 562 | 20231214 | 095500 | 3100383700 | 26500 | 26550 | 26650 | 26450 | 5588 |
| 563 | 20231214 | 095400 | 2952016400 | 26500 | 26200 | 26500 | 26100 | 7343 |
| 564 | 20231214 | 095300 | 2759040900 | 26150 | 25800 | 26250 | 25800 | 6792 |
| 565 | 20231214 | 095200 | 2581709700 | 25850 | 25550 | 25850 | 25550 | 3480 |
| 566 | 20231214 | 095100 | 2492125350 | 25600 | 25550 | 25600 | 25550 | 729 |
| 567 | 20231214 | 095000 | 2473463300 | 25600 | 25600 | 25600 | 25600 | 158 |
| 568 | 20231214 | 094900 | 2469418500 | 25600 | 25600 | 25600 | 25550 | 1736 |
| 569 | 20231214 | 094800 | 2424977000 | 25600 | 25600 | 25600 | 25600 | 65 |
| 570 | 20231214 | 094700 | 2423313000 | 25600 | 25550 | 25600 | 25550 | 879 |
| 571 | 20231214 | 094600 | 2400814300 | 25550 | 25550 | 25600 | 25550 | 60 |
| 572 | 20231214 | 094500 | 2399278800 | 25550 | 25550 | 25600 | 25550 | 714 |
| 573 | 20231214 | 094400 | 2381035900 | 25550 | 25500 | 25550 | 25500 | 342 |
| 574 | 20231214 | 094300 | 2372307900 | 25500 | 25550 | 25550 | 25500 | 533 |
| 575 | 20231214 | 094200 | 2358715300 | 25550 | 25600 | 25600 | 25550 | 337 |
| 576 | 20231214 | 094100 | 2350102700 | 25600 | 25500 | 25600 | 25450 | 943 |
| 577 | 20231214 | 094000 | 2325996600 | 25500 | 25500 | 25500 | 25500 | 61 |
| 578 | 20231214 | 093900 | 2324441100 | 25500 | 25450 | 25500 | 25450 | 546 |
| 579 | 20231214 | 093800 | 2310519700 | 25500 | 25500 | 25500 | 25450 | 631 |
| 580 | 20231214 | 093700 | 2294443750 | 25550 | 25500 | 25550 | 25500 | 332 |
| 581 | 20231214 | 093600 | 2285976800 | 25500 | 25500 | 25500 | 25450 | 542 |
| 582 | 20231214 | 093500 | 2272156750 | 25500 | 25550 | 25550 | 25450 | 541 |
| 583 | 20231214 | 093400 | 2258350050 | 25500 | 25500 | 25500 | 25450 | 530 |
| 584 | 20231214 | 093300 | 2244835500 | 25500 | 25450 | 25500 | 25450 | 327 |
| 585 | 20231214 | 093200 | 2236508550 | 25450 | 25450 | 25450 | 25450 | 172 |
| 586 | 20231214 | 093100 | 2232131150 | 25400 | 25400 | 25400 | 25350 | 684 |
| 587 | 20231214 | 093000 | 2214757750 | 25400 | 25400 | 25400 | 25400 | 332 |
| 588 | 20231214 | 092900 | 2206324950 | 25400 | 25300 | 25400 | 25300 | 1432 |
| 589 | 20231214 | 092800 | 2170072800 | 25300 | 25300 | 25300 | 25250 | 405 |
| 590 | 20231214 | 092700 | 2159831500 | 25300 | 25300 | 25300 | 25250 | 358 |
| 591 | 20231214 | 092600 | 2150783450 | 25250 | 25300 | 25300 | 25250 | 1781 |
| 592 | 20231214 | 092500 | 2105775150 | 25300 | 25300 | 25350 | 25300 | 1839 |
| 593 | 20231214 | 092400 | 2059248400 | 25300 | 25250 | 25300 | 25250 | 1534 |
| 594 | 20231214 | 092300 | 2020452950 | 25250 | 25350 | 25350 | 25200 | 2997 |
| 595 | 20231214 | 092200 | 1944761100 | 25350 | 25400 | 25400 | 25250 | 2118 |
| 596 | 20231214 | 092100 | 1891150550 | 25350 | 25400 | 25400 | 25350 | 321 |
| 597 | 20231214 | 092000 | 1883000700 | 25400 | 25300 | 25400 | 25300 | 596 |
| 598 | 20231214 | 091900 | 1867890900 | 25350 | 25200 | 25350 | 25200 | 645 |
| 599 | 20231214 | 091800 | 1851582500 | 25200 | 25200 | 25250 | 25100 | 7233 |
| 600 | 20231214 | 091700 | 1669609000 | 25250 | 25250 | 25250 | 25200 | 581 |
| 601 | 20231214 | 091600 | 1654938950 | 25250 | 25450 | 25450 | 25200 | 5323 |
| 602 | 20231214 | 091500 | 1520395400 | 25450 | 25400 | 25450 | 25400 | 459 |
| 603 | 20231214 | 091400 | 1508728850 | 25400 | 25400 | 25400 | 25400 | 230 |
| 604 | 20231214 | 091300 | 1502886850 | 25350 | 25400 | 25400 | 25250 | 2725 |
| 605 | 20231214 | 091200 | 1433953600 | 25350 | 25300 | 25450 | 25300 | 2561 |
| 606 | 20231214 | 091100 | 1369006900 | 25300 | 25450 | 25450 | 25150 | 7251 |
| 607 | 20231214 | 091000 | 1185755950 | 25400 | 25400 | 25450 | 25350 | 1129 |
| 608 | 20231214 | 090900 | 1157078450 | 25450 | 25350 | 25500 | 25350 | 2638 |
| 609 | 20231214 | 090800 | 1089966600 | 25350 | 25300 | 25400 | 25300 | 508 |
| 610 | 20231214 | 090700 | 1077089150 | 25300 | 25250 | 25300 | 25200 | 2442 |
| 611 | 20231214 | 090600 | 1015319500 | 25250 | 25350 | 25400 | 25150 | 8154 |
| 612 | 20231214 | 090500 | 809561150 | 25350 | 25500 | 25500 | 25250 | 6501 |
| 613 | 20231214 | 090400 | 644728300 | 25450 | 25400 | 25500 | 25350 | 2308 |
| 614 | 20231214 | 090300 | 586066150 | 25400 | 25450 | 25500 | 25200 | 6800 |
| 615 | 20231214 | 090200 | 414224600 | 25450 | 25400 | 25450 | 25400 | 1449 |
| 616 | 20231214 | 090100 | 377416250 | 25450 | 25850 | 25850 | 25450 | 8619 |
| 617 | 20231214 | 090000 | 157081200 | 25800 | 25900 | 26000 | 25650 | 6066 |