34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 3 | 20231214 | 191700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231214 | 191600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231214 | 191500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231214 | 191400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231214 | 191300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231214 | 191200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231214 | 191100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231214 | 191000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231214 | 190900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231214 | 190800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231214 | 190700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231214 | 190600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231214 | 190500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231214 | 190400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231214 | 190300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231214 | 190200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231214 | 190100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231214 | 190000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231214 | 185900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231214 | 185800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231214 | 185700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231214 | 185600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231214 | 185500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231214 | 185400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231214 | 185300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231214 | 185200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231214 | 185100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231214 | 185000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231214 | 184900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231214 | 184800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 33 | 20231214 | 184700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231214 | 184600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231214 | 184500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231214 | 184400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231214 | 184300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231214 | 184200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231214 | 184100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231214 | 184000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231214 | 183900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231214 | 183800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231214 | 183700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231214 | 183600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231214 | 183500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231214 | 183400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231214 | 183300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231214 | 183200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231214 | 183100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231214 | 183000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231214 | 182900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231214 | 182800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231214 | 182700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231214 | 182600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231214 | 182500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231214 | 182400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231214 | 182300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231214 | 182200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231214 | 182100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231214 | 182000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231214 | 181900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231214 | 181800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 63 | 20231214 | 181700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231214 | 181600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231214 | 181500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231214 | 181400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231214 | 181300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231214 | 181200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231214 | 181100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231214 | 181000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231214 | 180900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231214 | 180800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231214 | 180700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231214 | 180600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231214 | 180500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231214 | 180400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231214 | 180300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231214 | 180200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231214 | 180100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231214 | 180000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231214 | 175900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231214 | 175800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231214 | 175700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231214 | 175600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231214 | 175500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231214 | 175400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231214 | 175300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231214 | 175200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231214 | 175100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231214 | 175000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231214 | 174900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231214 | 174800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 93 | 20231214 | 174700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231214 | 174600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231214 | 174500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231214 | 174400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231214 | 174300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231214 | 174200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231214 | 174100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231214 | 174000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231214 | 173900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231214 | 173800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231214 | 173700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231214 | 173600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231214 | 173500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231214 | 173400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231214 | 173300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231214 | 173200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231214 | 173100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231214 | 173000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231214 | 172900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231214 | 172800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231214 | 172700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231214 | 172600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231214 | 172500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231214 | 172400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231214 | 172300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231214 | 172200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231214 | 172100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231214 | 172000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231214 | 171900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231214 | 171800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 123 | 20231214 | 171700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231214 | 171600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231214 | 171500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231214 | 171400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231214 | 171300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231214 | 171200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231214 | 171100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231214 | 171000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231214 | 170900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231214 | 170800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231214 | 170700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231214 | 170600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231214 | 170500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231214 | 170400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231214 | 170300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231214 | 170200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231214 | 170100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231214 | 170000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231214 | 165900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231214 | 165800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231214 | 165700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231214 | 165600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231214 | 165500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231214 | 165400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231214 | 165300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231214 | 165200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231214 | 165100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231214 | 165000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231214 | 164900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231214 | 164800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 153 | 20231214 | 164700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231214 | 164600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231214 | 164500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231214 | 164400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231214 | 164300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231214 | 164200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231214 | 164100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231214 | 164000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231214 | 163900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231214 | 163800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231214 | 163700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231214 | 163600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231214 | 163500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231214 | 163400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231214 | 163300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231214 | 163200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231214 | 163100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231214 | 163000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231214 | 162900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231214 | 162800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231214 | 162700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231214 | 162600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231214 | 162500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231214 | 162400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231214 | 162300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231214 | 162200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231214 | 162100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231214 | 162000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231214 | 161900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231214 | 161800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 183 | 20231214 | 161700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231214 | 161600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231214 | 161500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231214 | 161400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231214 | 161300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231214 | 161200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231214 | 161100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231214 | 161000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231214 | 160900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231214 | 160800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231214 | 160700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231214 | 160600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231214 | 160500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231214 | 160400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231214 | 160300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231214 | 160200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231214 | 160100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231214 | 160000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231214 | 155900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231214 | 155800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231214 | 155700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231214 | 155600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231214 | 155500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231214 | 155400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231214 | 155300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231214 | 155200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231214 | 155100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231214 | 155000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231214 | 154900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20231214 | 154800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 213 | 20231214 | 154700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20231214 | 154600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20231214 | 154500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20231214 | 154400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20231214 | 154300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20231214 | 154200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20231214 | 154100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20231214 | 154000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20231214 | 153900 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20231214 | 153800 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20231214 | 153700 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20231214 | 153600 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20231214 | 153500 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20231214 | 153400 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20231214 | 153300 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231214 | 153200 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231214 | 153100 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231214 | 153000 | 24866908700 | 34000 | 34000 | 34000 | 34000 | 52871 |
| 231 | 20231214 | 152900 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20231214 | 152800 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20231214 | 152700 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20231214 | 152600 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20231214 | 152500 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20231214 | 152400 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20231214 | 152300 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20231214 | 152200 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20231214 | 152100 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20231214 | 152000 | 23069294700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20231214 | 151900 | 23069294700 | 33900 | 33900 | 33950 | 33850 | 3368 |
| 242 | 20231214 | 151800 | 22955133850 | 33900 | 33900 | 33900 | 33850 | 996 |
| 243 | 20231214 | 151700 | 22921396100 | 33950 | 33850 | 33950 | 33850 | 1659 |
| 244 | 20231214 | 151600 | 22865162050 | 33850 | 33950 | 33950 | 33850 | 4070 |
| 245 | 20231214 | 151500 | 22727267750 | 33950 | 33950 | 33950 | 33900 | 1069 |
| 246 | 20231214 | 151400 | 22691014700 | 33900 | 33950 | 34000 | 33900 | 2948 |
| 247 | 20231214 | 151300 | 22590930600 | 33950 | 34000 | 34000 | 33950 | 1303 |
| 248 | 20231214 | 151200 | 22546658900 | 34000 | 34000 | 34000 | 33950 | 743 |
| 249 | 20231214 | 151100 | 22521423600 | 34000 | 33950 | 34000 | 33950 | 710 |
| 250 | 20231214 | 151000 | 22497303950 | 33950 | 34000 | 34050 | 33950 | 11087 |
| 251 | 20231214 | 150900 | 22120353750 | 33950 | 33900 | 34000 | 33850 | 7433 |
| 252 | 20231214 | 150800 | 21868188250 | 33900 | 33950 | 33950 | 33850 | 2861 |
| 253 | 20231214 | 150700 | 21771152000 | 33950 | 33900 | 33950 | 33900 | 983 |
| 254 | 20231214 | 150600 | 21737821600 | 33900 | 33900 | 33950 | 33850 | 1243 |
| 255 | 20231214 | 150500 | 21695689500 | 33900 | 33900 | 33950 | 33850 | 771 |
| 256 | 20231214 | 150400 | 21669545000 | 33900 | 33950 | 33950 | 33900 | 977 |
| 257 | 20231214 | 150300 | 21636417950 | 33950 | 33850 | 33950 | 33850 | 1578 |
| 258 | 20231214 | 150200 | 21582914650 | 33850 | 33900 | 33900 | 33850 | 518 |
| 259 | 20231214 | 150100 | 21565373050 | 33850 | 33950 | 33950 | 33850 | 1839 |
| 260 | 20231214 | 150000 | 21503072500 | 33900 | 33900 | 33950 | 33800 | 7136 |
| 261 | 20231214 | 145900 | 21261315650 | 33900 | 33900 | 33950 | 33850 | 1722 |
| 262 | 20231214 | 145800 | 21202949450 | 33900 | 33900 | 33950 | 33850 | 1096 |
| 263 | 20231214 | 145700 | 21165809000 | 33900 | 33900 | 33950 | 33850 | 3271 |
| 264 | 20231214 | 145600 | 21054919700 | 33850 | 33850 | 33900 | 33850 | 1248 |
| 265 | 20231214 | 145500 | 21012642850 | 33850 | 33900 | 33900 | 33850 | 1635 |
| 266 | 20231214 | 145400 | 20957280400 | 33900 | 33900 | 33950 | 33850 | 5513 |
| 267 | 20231214 | 145300 | 20770377800 | 33900 | 33950 | 33950 | 33900 | 2248 |
| 268 | 20231214 | 145200 | 20694074950 | 33950 | 33900 | 33950 | 33900 | 595 |
| 269 | 20231214 | 145100 | 20673892500 | 33950 | 33950 | 33950 | 33900 | 735 |
| 270 | 20231214 | 145000 | 20648955350 | 33950 | 33950 | 34000 | 33900 | 2124 |
| 271 | 20231214 | 144900 | 20576845800 | 33950 | 34000 | 34000 | 33950 | 6397 |
| 272 | 20231214 | 144800 | 20359628300 | 33950 | 34000 | 34000 | 33950 | 804 |
| 273 | 20231214 | 144700 | 20332311350 | 33950 | 33950 | 34000 | 33950 | 2565 |
| 274 | 20231214 | 144600 | 20245144300 | 34000 | 34000 | 34000 | 33950 | 1139 |
| 275 | 20231214 | 144500 | 20206429450 | 33950 | 33950 | 34000 | 33950 | 1302 |
| 276 | 20231214 | 144400 | 20162186500 | 33950 | 34000 | 34000 | 33950 | 730 |
| 277 | 20231214 | 144300 | 20137382000 | 33950 | 33950 | 34000 | 33950 | 648 |
| 278 | 20231214 | 144200 | 20115371300 | 33950 | 33950 | 34000 | 33950 | 1107 |
| 279 | 20231214 | 144100 | 20077758850 | 33950 | 34000 | 34000 | 33900 | 4061 |
| 280 | 20231214 | 144000 | 19939855800 | 33950 | 34000 | 34000 | 33950 | 1526 |
| 281 | 20231214 | 143900 | 19888014500 | 34000 | 34000 | 34000 | 33950 | 1188 |
| 282 | 20231214 | 143800 | 19847633450 | 34000 | 34000 | 34000 | 33950 | 600 |
| 283 | 20231214 | 143700 | 19827248050 | 33950 | 33900 | 34000 | 33900 | 745 |
| 284 | 20231214 | 143600 | 19801935300 | 33900 | 34000 | 34000 | 33900 | 1032 |
| 285 | 20231214 | 143500 | 19766884400 | 33950 | 34000 | 34000 | 33950 | 890 |
| 286 | 20231214 | 143400 | 19736649400 | 34000 | 33950 | 34000 | 33900 | 472 |
| 287 | 20231214 | 143300 | 19720624700 | 33950 | 33950 | 34000 | 33900 | 3417 |
| 288 | 20231214 | 143200 | 19604625200 | 34000 | 34050 | 34050 | 33950 | 2794 |
| 289 | 20231214 | 143100 | 19509623350 | 34050 | 33950 | 34050 | 33950 | 3203 |
| 290 | 20231214 | 143000 | 19400714250 | 34000 | 33950 | 34000 | 33950 | 927 |
| 291 | 20231214 | 142900 | 19369219250 | 34000 | 33950 | 34000 | 33900 | 1049 |
| 292 | 20231214 | 142800 | 19333602150 | 33950 | 33950 | 33950 | 33900 | 1864 |
| 293 | 20231214 | 142700 | 19270332600 | 33900 | 33900 | 33950 | 33900 | 1544 |
| 294 | 20231214 | 142600 | 19217975150 | 33900 | 33900 | 33950 | 33900 | 616 |
| 295 | 20231214 | 142500 | 19197077250 | 33950 | 33950 | 33950 | 33900 | 665 |
| 296 | 20231214 | 142400 | 19174520150 | 33900 | 34000 | 34000 | 33900 | 1729 |
| 297 | 20231214 | 142300 | 19115884300 | 33950 | 33950 | 34000 | 33950 | 1721 |
| 298 | 20231214 | 142200 | 19057442750 | 34000 | 33950 | 34000 | 33950 | 706 |
| 299 | 20231214 | 142100 | 19033465050 | 33950 | 34000 | 34000 | 33950 | 739 |
| 300 | 20231214 | 142000 | 19008361450 | 34000 | 33950 | 34000 | 33950 | 1390 |
| 301 | 20231214 | 141900 | 18961146100 | 34000 | 34000 | 34000 | 33950 | 533 |
| 302 | 20231214 | 141800 | 18943041450 | 33950 | 34050 | 34100 | 33950 | 4133 |
| 303 | 20231214 | 141700 | 18802439800 | 34050 | 34100 | 34100 | 34050 | 766 |
| 304 | 20231214 | 141600 | 18776336300 | 34050 | 34100 | 34100 | 34050 | 2276 |
| 305 | 20231214 | 141500 | 18698816750 | 34100 | 34050 | 34100 | 34050 | 886 |
| 306 | 20231214 | 141400 | 18668613600 | 34050 | 34050 | 34100 | 34000 | 1694 |
| 307 | 20231214 | 141300 | 18610941150 | 34000 | 34050 | 34050 | 34000 | 1006 |
| 308 | 20231214 | 141200 | 18576706300 | 34000 | 34050 | 34100 | 34000 | 1936 |
| 309 | 20231214 | 141100 | 18510776100 | 34100 | 34150 | 34150 | 34050 | 2116 |
| 310 | 20231214 | 141000 | 18438594350 | 34150 | 34150 | 34200 | 34100 | 703 |
| 311 | 20231214 | 140900 | 18414588650 | 34200 | 34100 | 34200 | 34050 | 2086 |
| 312 | 20231214 | 140800 | 18343431250 | 34100 | 34250 | 34250 | 34100 | 6432 |
| 313 | 20231214 | 140700 | 18123709750 | 34250 | 34300 | 34300 | 34200 | 2103 |
| 314 | 20231214 | 140600 | 18051681250 | 34250 | 34300 | 34300 | 34200 | 3730 |
| 315 | 20231214 | 140500 | 17923897250 | 34300 | 34250 | 34300 | 34200 | 2906 |
| 316 | 20231214 | 140400 | 17824334100 | 34250 | 34250 | 34250 | 34200 | 4260 |
| 317 | 20231214 | 140300 | 17678432700 | 34250 | 34250 | 34250 | 34200 | 1012 |
| 318 | 20231214 | 140200 | 17643771950 | 34250 | 34250 | 34300 | 34150 | 6875 |
| 319 | 20231214 | 140100 | 17408475950 | 34200 | 34250 | 34250 | 34200 | 1796 |
| 320 | 20231214 | 140000 | 17347019750 | 34200 | 34250 | 34250 | 34200 | 845 |
| 321 | 20231214 | 135900 | 17318085950 | 34250 | 34200 | 34250 | 34150 | 2540 |
| 322 | 20231214 | 135800 | 17231227250 | 34200 | 34200 | 34200 | 34150 | 3252 |
| 323 | 20231214 | 135700 | 17120019250 | 34200 | 34200 | 34200 | 34150 | 383 |
| 324 | 20231214 | 135600 | 17106920700 | 34150 | 34150 | 34200 | 34150 | 850 |
| 325 | 20231214 | 135500 | 17077874450 | 34200 | 34200 | 34200 | 34150 | 1195 |
| 326 | 20231214 | 135400 | 17037017300 | 34200 | 34150 | 34200 | 34100 | 765 |
| 327 | 20231214 | 135300 | 17010882400 | 34150 | 34200 | 34200 | 34150 | 2206 |
| 328 | 20231214 | 135200 | 16935510850 | 34200 | 34150 | 34200 | 34100 | 1154 |
| 329 | 20231214 | 135100 | 16896082350 | 34150 | 34150 | 34150 | 34100 | 1751 |
| 330 | 20231214 | 135000 | 16836294400 | 34150 | 34100 | 34150 | 34100 | 946 |
| 331 | 20231214 | 134900 | 16803997600 | 34100 | 34150 | 34150 | 34100 | 797 |
| 332 | 20231214 | 134800 | 16776799450 | 34150 | 34100 | 34150 | 34100 | 2140 |
| 333 | 20231214 | 134700 | 16703725600 | 34100 | 34150 | 34150 | 34100 | 832 |
| 334 | 20231214 | 134600 | 16675334050 | 34100 | 34150 | 34150 | 34100 | 1354 |
| 335 | 20231214 | 134500 | 16629132550 | 34100 | 34150 | 34150 | 34100 | 712 |
| 336 | 20231214 | 134400 | 16604831200 | 34150 | 34100 | 34150 | 34050 | 1878 |
| 337 | 20231214 | 134300 | 16540788600 | 34100 | 34150 | 34150 | 34100 | 2201 |
| 338 | 20231214 | 134200 | 16465689200 | 34100 | 34100 | 34150 | 34100 | 822 |
| 339 | 20231214 | 134100 | 16437622400 | 34150 | 34150 | 34150 | 34100 | 1010 |
| 340 | 20231214 | 134000 | 16403133150 | 34150 | 34050 | 34150 | 34050 | 641 |
| 341 | 20231214 | 133900 | 16381256600 | 34100 | 34150 | 34150 | 34050 | 726 |
| 342 | 20231214 | 133800 | 16356489400 | 34150 | 34100 | 34150 | 34050 | 2899 |
| 343 | 20231214 | 133700 | 16257679850 | 34050 | 34100 | 34100 | 34050 | 375 |
| 344 | 20231214 | 133600 | 16244892650 | 34100 | 34100 | 34100 | 34050 | 283 |
| 345 | 20231214 | 133500 | 16235247600 | 34100 | 34000 | 34100 | 34000 | 4239 |
| 346 | 20231214 | 133400 | 16090815100 | 34050 | 34050 | 34050 | 34000 | 431 |
| 347 | 20231214 | 133300 | 16076151800 | 34000 | 34050 | 34050 | 34000 | 286 |
| 348 | 20231214 | 133200 | 16066416700 | 34050 | 34050 | 34050 | 33950 | 516 |
| 349 | 20231214 | 133100 | 16048866150 | 34050 | 34050 | 34050 | 33950 | 484 |
| 350 | 20231214 | 133000 | 16032411150 | 34050 | 34100 | 34100 | 34000 | 1584 |
| 351 | 20231214 | 132900 | 15978512400 | 34050 | 34050 | 34100 | 34050 | 339 |
| 352 | 20231214 | 132800 | 15966964500 | 34100 | 34100 | 34100 | 34050 | 133 |
| 353 | 20231214 | 132700 | 15962431900 | 34050 | 34100 | 34150 | 34050 | 2376 |
| 354 | 20231214 | 132600 | 15881417800 | 34100 | 34150 | 34150 | 34100 | 2213 |
| 355 | 20231214 | 132500 | 15805860950 | 34150 | 34150 | 34200 | 34100 | 1322 |
| 356 | 20231214 | 132400 | 15760713300 | 34100 | 34100 | 34150 | 34100 | 78 |
| 357 | 20231214 | 132300 | 15758050100 | 34150 | 34150 | 34150 | 34100 | 484 |
| 358 | 20231214 | 132200 | 15741523550 | 34150 | 34150 | 34200 | 34150 | 4519 |
| 359 | 20231214 | 132100 | 15587194800 | 34150 | 34100 | 34150 | 34050 | 2680 |
| 360 | 20231214 | 132000 | 15495809250 | 34050 | 34050 | 34100 | 34000 | 1338 |
| 361 | 20231214 | 131900 | 15450198000 | 34050 | 34000 | 34050 | 34000 | 4013 |
| 362 | 20231214 | 131800 | 15313564600 | 34000 | 34000 | 34050 | 33950 | 407 |
| 363 | 20231214 | 131700 | 15299725800 | 33900 | 34100 | 34100 | 33900 | 1654 |
| 364 | 20231214 | 131600 | 15243475200 | 34100 | 34050 | 34100 | 34050 | 1064 |
| 365 | 20231214 | 131500 | 15207240800 | 34050 | 34100 | 34100 | 34050 | 41 |
| 366 | 20231214 | 131400 | 15205844700 | 34050 | 34050 | 34100 | 34050 | 1422 |
| 367 | 20231214 | 131300 | 15157424500 | 34050 | 34050 | 34100 | 34050 | 214 |
| 368 | 20231214 | 131200 | 15150137500 | 34050 | 34050 | 34100 | 34050 | 1283 |
| 369 | 20231214 | 131100 | 15106427300 | 34100 | 33950 | 34100 | 33950 | 16563 |
| 370 | 20231214 | 131000 | 14543296150 | 33900 | 33900 | 33950 | 33900 | 92 |
| 371 | 20231214 | 130900 | 14540173150 | 33950 | 33900 | 33950 | 33900 | 4382 |
| 372 | 20231214 | 130800 | 14391616050 | 33850 | 33850 | 33900 | 33850 | 250 |
| 373 | 20231214 | 130700 | 14383153500 | 33900 | 33850 | 33900 | 33850 | 108 |
| 374 | 20231214 | 130600 | 14379493150 | 33850 | 33850 | 33900 | 33850 | 174 |
| 375 | 20231214 | 130500 | 14373602300 | 33850 | 33900 | 33900 | 33850 | 73 |
| 376 | 20231214 | 130400 | 14371128000 | 33850 | 33850 | 33900 | 33850 | 51 |
| 377 | 20231214 | 130300 | 14369400350 | 33800 | 33850 | 33900 | 33800 | 1120 |
| 378 | 20231214 | 130200 | 14331505650 | 33850 | 33850 | 33900 | 33850 | 67 |
| 379 | 20231214 | 130100 | 14329237450 | 33850 | 33750 | 33900 | 33750 | 2467 |
| 380 | 20231214 | 130000 | 14245732400 | 33750 | 33800 | 33800 | 33750 | 599 |
| 381 | 20231214 | 125900 | 14225486250 | 33800 | 33850 | 33850 | 33800 | 1209 |
| 382 | 20231214 | 125800 | 14184618650 | 33850 | 33800 | 33850 | 33800 | 223 |
| 383 | 20231214 | 125700 | 14177080900 | 33800 | 33850 | 33850 | 33800 | 67 |
| 384 | 20231214 | 125600 | 14174814450 | 33850 | 33850 | 33850 | 33850 | 78 |
| 385 | 20231214 | 125500 | 14172174150 | 33850 | 33850 | 33850 | 33800 | 81 |
| 386 | 20231214 | 125400 | 14169435000 | 33850 | 33850 | 33850 | 33800 | 55 |
| 387 | 20231214 | 125300 | 14167573400 | 33850 | 33800 | 33850 | 33800 | 1116 |
| 388 | 20231214 | 125200 | 14129841800 | 33850 | 33850 | 33850 | 33800 | 306 |
| 389 | 20231214 | 125100 | 14119494650 | 33800 | 33800 | 33850 | 33800 | 29 |
| 390 | 20231214 | 125000 | 14118513750 | 33800 | 33800 | 33850 | 33800 | 63 |
| 391 | 20231214 | 124900 | 14116382150 | 33800 | 33800 | 33850 | 33800 | 428 |
| 392 | 20231214 | 124800 | 14101915700 | 33850 | 33850 | 33900 | 33850 | 990 |
| 393 | 20231214 | 124700 | 14068400450 | 33850 | 33900 | 33900 | 33850 | 259 |
| 394 | 20231214 | 124600 | 14059633200 | 33850 | 33850 | 33900 | 33850 | 1487 |
| 395 | 20231214 | 124500 | 14009295150 | 33850 | 33850 | 33850 | 33800 | 232 |
| 396 | 20231214 | 124400 | 14001442550 | 33850 | 33800 | 33850 | 33800 | 165 |
| 397 | 20231214 | 124300 | 13995857950 | 33850 | 33800 | 33850 | 33800 | 543 |
| 398 | 20231214 | 124200 | 13977492300 | 33750 | 33750 | 33750 | 33750 | 76 |
| 399 | 20231214 | 124100 | 13974927300 | 33750 | 33800 | 33800 | 33750 | 132 |
| 400 | 20231214 | 124000 | 13970469200 | 33800 | 33800 | 33800 | 33700 | 4227 |
| 401 | 20231214 | 123900 | 13827709500 | 33750 | 33750 | 33800 | 33750 | 56 |
| 402 | 20231214 | 123800 | 13825817250 | 33750 | 33750 | 33750 | 33750 | 27 |
| 403 | 20231214 | 123700 | 13824906000 | 33750 | 33700 | 33800 | 33700 | 763 |
| 404 | 20231214 | 123600 | 13799152700 | 33700 | 33700 | 33750 | 33700 | 220 |
| 405 | 20231214 | 123500 | 13791737850 | 33750 | 33700 | 33750 | 33700 | 115 |
| 406 | 20231214 | 123400 | 13787859450 | 33700 | 33750 | 33750 | 33700 | 1038 |
| 407 | 20231214 | 123300 | 13752878800 | 33750 | 33750 | 33750 | 33750 | 62 |
| 408 | 20231214 | 123200 | 13750786300 | 33700 | 33700 | 33700 | 33700 | 233 |
| 409 | 20231214 | 123100 | 13742934200 | 33750 | 33700 | 33750 | 33650 | 2138 |
| 410 | 20231214 | 123000 | 13670985500 | 33750 | 33700 | 33750 | 33700 | 175 |
| 411 | 20231214 | 122900 | 13665085750 | 33700 | 33700 | 33750 | 33700 | 248 |
| 412 | 20231214 | 122800 | 13656726300 | 33750 | 33700 | 33750 | 33650 | 687 |
| 413 | 20231214 | 122700 | 13633578800 | 33700 | 33750 | 33800 | 33700 | 1885 |
| 414 | 20231214 | 122600 | 13570007700 | 33800 | 33750 | 33800 | 33750 | 47 |
| 415 | 20231214 | 122500 | 13568419200 | 33750 | 33750 | 33800 | 33750 | 228 |
| 416 | 20231214 | 122400 | 13560723200 | 33800 | 33750 | 33800 | 33750 | 262 |
| 417 | 20231214 | 122300 | 13551878450 | 33750 | 33800 | 33800 | 33750 | 31 |
| 418 | 20231214 | 122200 | 13550832150 | 33750 | 33750 | 33800 | 33750 | 273 |
| 419 | 20231214 | 122100 | 13541611800 | 33750 | 33800 | 33800 | 33750 | 94 |
| 420 | 20231214 | 122000 | 13538434750 | 33800 | 33800 | 33800 | 33750 | 428 |
| 421 | 20231214 | 121900 | 13523982150 | 33800 | 33800 | 33800 | 33750 | 205 |
| 422 | 20231214 | 121800 | 13517059700 | 33800 | 33800 | 33800 | 33800 | 785 |
| 423 | 20231214 | 121700 | 13490526700 | 33850 | 33850 | 33850 | 33800 | 65 |
| 424 | 20231214 | 121600 | 13488326550 | 33850 | 33800 | 33850 | 33800 | 156 |
| 425 | 20231214 | 121500 | 13483052900 | 33850 | 33800 | 33850 | 33800 | 333 |
| 426 | 20231214 | 121400 | 13471795250 | 33800 | 33850 | 33850 | 33800 | 558 |
| 427 | 20231214 | 121300 | 13452934000 | 33850 | 33800 | 33850 | 33750 | 246 |
| 428 | 20231214 | 121200 | 13444623450 | 33750 | 33850 | 33850 | 33750 | 177 |
| 429 | 20231214 | 121100 | 13438634000 | 33850 | 33750 | 33850 | 33750 | 305 |
| 430 | 20231214 | 121000 | 13428325000 | 33750 | 33750 | 33800 | 33750 | 234 |
| 431 | 20231214 | 120900 | 13420424950 | 33800 | 33800 | 33800 | 33800 | 71 |
| 432 | 20231214 | 120800 | 13418025150 | 33800 | 33800 | 33800 | 33750 | 72 |
| 433 | 20231214 | 120700 | 13415592700 | 33750 | 33850 | 33850 | 33750 | 1336 |
| 434 | 20231214 | 120600 | 13370423200 | 33850 | 33850 | 33850 | 33800 | 2603 |
| 435 | 20231214 | 120500 | 13282314100 | 33850 | 33800 | 33850 | 33800 | 576 |
| 436 | 20231214 | 120400 | 13262845150 | 33800 | 33850 | 33850 | 33750 | 358 |
| 437 | 20231214 | 120300 | 13250748800 | 33850 | 33800 | 33850 | 33800 | 40 |
| 438 | 20231214 | 120200 | 13249396700 | 33800 | 33800 | 33850 | 33750 | 190 |
| 439 | 20231214 | 120100 | 13242974000 | 33800 | 33800 | 33800 | 33750 | 1115 |
| 440 | 20231214 | 120000 | 13205337100 | 33850 | 33800 | 33850 | 33800 | 229 |
| 441 | 20231214 | 115900 | 13197594700 | 33850 | 33750 | 33850 | 33750 | 201 |
| 442 | 20231214 | 115800 | 13190803950 | 33800 | 33800 | 33800 | 33750 | 228 |
| 443 | 20231214 | 115700 | 13183102350 | 33850 | 33800 | 33850 | 33750 | 841 |
| 444 | 20231214 | 115600 | 13154681000 | 33800 | 33850 | 33850 | 33800 | 46 |
| 445 | 20231214 | 115500 | 13153124000 | 33850 | 33850 | 33850 | 33800 | 225 |
| 446 | 20231214 | 115400 | 13145518100 | 33800 | 33800 | 33800 | 33800 | 74 |
| 447 | 20231214 | 115300 | 13143016900 | 33850 | 33800 | 33850 | 33750 | 328 |
| 448 | 20231214 | 115200 | 13131939250 | 33800 | 33800 | 33800 | 33800 | 58 |
| 449 | 20231214 | 115100 | 13129978850 | 33800 | 33800 | 33850 | 33750 | 207 |
| 450 | 20231214 | 115000 | 13122982200 | 33800 | 33800 | 33800 | 33800 | 768 |
| 451 | 20231214 | 114900 | 13097023800 | 33800 | 33850 | 33850 | 33800 | 372 |
| 452 | 20231214 | 114800 | 13084432100 | 33900 | 33800 | 33900 | 33800 | 780 |
| 453 | 20231214 | 114700 | 13058029100 | 33850 | 33750 | 33850 | 33750 | 8039 |
| 454 | 20231214 | 114600 | 12786043950 | 33750 | 33750 | 33750 | 33750 | 1502 |
| 455 | 20231214 | 114500 | 12735351450 | 33750 | 33700 | 33750 | 33700 | 139 |
| 456 | 20231214 | 114400 | 12730664850 | 33700 | 33700 | 33700 | 33700 | 543 |
| 457 | 20231214 | 114300 | 12712365750 | 33750 | 33700 | 33750 | 33650 | 215 |
| 458 | 20231214 | 114200 | 12705123850 | 33650 | 33700 | 33750 | 33650 | 1751 |
| 459 | 20231214 | 114100 | 12646191050 | 33700 | 33650 | 33700 | 33650 | 485 |
| 460 | 20231214 | 114000 | 12629855800 | 33650 | 33750 | 33750 | 33650 | 1064 |
| 461 | 20231214 | 113900 | 12593998150 | 33750 | 33800 | 33800 | 33700 | 820 |
| 462 | 20231214 | 113800 | 12566324350 | 33800 | 33750 | 33800 | 33750 | 284 |
| 463 | 20231214 | 113700 | 12556739200 | 33750 | 33750 | 33750 | 33750 | 9 |
| 464 | 20231214 | 113600 | 12556435450 | 33800 | 33750 | 33800 | 33750 | 188 |
| 465 | 20231214 | 113500 | 12550088200 | 33750 | 33700 | 33750 | 33700 | 133 |
| 466 | 20231214 | 113400 | 12545599500 | 33750 | 33800 | 33800 | 33700 | 1538 |
| 467 | 20231214 | 113300 | 12493701400 | 33750 | 33750 | 33800 | 33750 | 89 |
| 468 | 20231214 | 113200 | 12490695950 | 33750 | 33800 | 33800 | 33750 | 354 |
| 469 | 20231214 | 113100 | 12478744000 | 33800 | 33750 | 33800 | 33750 | 285 |
| 470 | 20231214 | 113000 | 12469124750 | 33750 | 33800 | 33800 | 33750 | 296 |
| 471 | 20231214 | 112900 | 12459132450 | 33750 | 33800 | 33800 | 33750 | 11 |
| 472 | 20231214 | 112800 | 12458761050 | 33800 | 33750 | 33800 | 33700 | 736 |
| 473 | 20231214 | 112700 | 12433921900 | 33700 | 33800 | 33800 | 33700 | 1129 |
| 474 | 20231214 | 112600 | 12395827650 | 33750 | 33750 | 33800 | 33750 | 69 |
| 475 | 20231214 | 112500 | 12393496000 | 33750 | 33850 | 33850 | 33750 | 212 |
| 476 | 20231214 | 112400 | 12386330300 | 33800 | 33800 | 33850 | 33800 | 525 |
| 477 | 20231214 | 112300 | 12368584450 | 33750 | 33750 | 33800 | 33700 | 1994 |
| 478 | 20231214 | 112200 | 12301357950 | 33750 | 33750 | 33750 | 33750 | 1363 |
| 479 | 20231214 | 112100 | 12255356700 | 33750 | 33750 | 33750 | 33700 | 1706 |
| 480 | 20231214 | 112000 | 12197798850 | 33750 | 33750 | 33800 | 33700 | 842 |
| 481 | 20231214 | 111900 | 12169381800 | 33750 | 33750 | 33800 | 33750 | 375 |
| 482 | 20231214 | 111800 | 12156709850 | 33800 | 33900 | 33900 | 33750 | 2173 |
| 483 | 20231214 | 111700 | 12083213550 | 33850 | 33900 | 33900 | 33850 | 229 |
| 484 | 20231214 | 111600 | 12075450550 | 33850 | 33900 | 33900 | 33850 | 86 |
| 485 | 20231214 | 111500 | 12072539350 | 33850 | 33850 | 33900 | 33850 | 161 |
| 486 | 20231214 | 111400 | 12067083600 | 33850 | 33850 | 33900 | 33850 | 155 |
| 487 | 20231214 | 111300 | 12061836800 | 33850 | 33850 | 33900 | 33850 | 1574 |
| 488 | 20231214 | 111200 | 12008497950 | 33850 | 33850 | 33850 | 33800 | 494 |
| 489 | 20231214 | 111100 | 11991777550 | 33800 | 33850 | 33850 | 33800 | 135 |
| 490 | 20231214 | 111000 | 11987212350 | 33800 | 33850 | 33850 | 33800 | 67 |
| 491 | 20231214 | 110900 | 11984947000 | 33800 | 33800 | 33850 | 33750 | 659 |
| 492 | 20231214 | 110800 | 11962692000 | 33800 | 33900 | 33900 | 33750 | 2531 |
| 493 | 20231214 | 110700 | 11877098500 | 33900 | 33900 | 33900 | 33850 | 585 |
| 494 | 20231214 | 110600 | 11857272050 | 33900 | 33900 | 33950 | 33850 | 927 |
| 495 | 20231214 | 110500 | 11825852550 | 33950 | 33950 | 33950 | 33900 | 859 |
| 496 | 20231214 | 110400 | 11796714500 | 34000 | 33950 | 34000 | 33950 | 1174 |
| 497 | 20231214 | 110300 | 11756852950 | 33950 | 34000 | 34000 | 33950 | 1737 |
| 498 | 20231214 | 110200 | 11697881250 | 34000 | 33950 | 34000 | 33950 | 2173 |
| 499 | 20231214 | 110100 | 11624107150 | 34000 | 33950 | 34000 | 33950 | 133 |
| 500 | 20231214 | 110000 | 11619585300 | 34000 | 34000 | 34000 | 33950 | 1212 |
| 501 | 20231214 | 105900 | 11578427300 | 34000 | 34000 | 34050 | 33950 | 3467 |
| 502 | 20231214 | 105800 | 11460593950 | 34000 | 34050 | 34050 | 34000 | 2296 |
| 503 | 20231214 | 105700 | 11382513250 | 34000 | 34000 | 34050 | 34000 | 1657 |
| 504 | 20231214 | 105600 | 11326141250 | 34000 | 34000 | 34000 | 33950 | 2344 |
| 505 | 20231214 | 105500 | 11246492500 | 34000 | 34000 | 34000 | 33950 | 844 |
| 506 | 20231214 | 105400 | 11217821250 | 34000 | 34000 | 34000 | 33950 | 941 |
| 507 | 20231214 | 105300 | 11185850050 | 34000 | 34000 | 34050 | 33950 | 2468 |
| 508 | 20231214 | 105200 | 11101954450 | 33950 | 34050 | 34050 | 33950 | 2911 |
| 509 | 20231214 | 105100 | 11003026350 | 34000 | 34000 | 34050 | 34000 | 960 |
| 510 | 20231214 | 105000 | 10970361850 | 34000 | 34050 | 34050 | 34000 | 1025 |
| 511 | 20231214 | 104900 | 10935488300 | 34050 | 34000 | 34050 | 33950 | 9052 |
| 512 | 20231214 | 104800 | 10627724750 | 33950 | 33950 | 34000 | 33950 | 2227 |
| 513 | 20231214 | 104700 | 10552075400 | 33950 | 33950 | 34000 | 33900 | 3493 |
| 514 | 20231214 | 104600 | 10433492350 | 33950 | 33950 | 33950 | 33900 | 2870 |
| 515 | 20231214 | 104500 | 10336065950 | 33900 | 33950 | 33950 | 33900 | 595 |
| 516 | 20231214 | 104400 | 10315872850 | 33950 | 33900 | 33950 | 33900 | 294 |
| 517 | 20231214 | 104300 | 10305893600 | 33900 | 33950 | 33950 | 33900 | 1110 |
| 518 | 20231214 | 104200 | 10268255450 | 33950 | 33950 | 33950 | 33900 | 714 |
| 519 | 20231214 | 104100 | 10244016600 | 33950 | 33950 | 33950 | 33900 | 524 |
| 520 | 20231214 | 104000 | 10226227050 | 33950 | 33950 | 33950 | 33900 | 597 |
| 521 | 20231214 | 103900 | 10205959950 | 33950 | 33900 | 33950 | 33850 | 2633 |
| 522 | 20231214 | 103800 | 10116632800 | 33850 | 33900 | 33950 | 33850 | 1953 |
| 523 | 20231214 | 103700 | 10050461350 | 33900 | 34000 | 34050 | 33900 | 3050 |
| 524 | 20231214 | 103600 | 9946808000 | 34000 | 34050 | 34050 | 34000 | 942 |
| 525 | 20231214 | 103500 | 9914772950 | 34000 | 34000 | 34000 | 33950 | 7280 |
| 526 | 20231214 | 103400 | 9667303000 | 33950 | 34000 | 34000 | 33950 | 1507 |
| 527 | 20231214 | 103300 | 9616075500 | 34000 | 33950 | 34000 | 33950 | 312 |
| 528 | 20231214 | 103200 | 9605478650 | 33950 | 34000 | 34000 | 33950 | 1855 |
| 529 | 20231214 | 103100 | 9542492600 | 33950 | 34000 | 34000 | 33950 | 2507 |
| 530 | 20231214 | 103000 | 9457314850 | 33950 | 33900 | 34000 | 33900 | 4357 |
| 531 | 20231214 | 102900 | 9309393850 | 33900 | 33900 | 33950 | 33800 | 7401 |
| 532 | 20231214 | 102800 | 9058540000 | 33900 | 33750 | 33900 | 33750 | 6134 |
| 533 | 20231214 | 102700 | 8850998850 | 33750 | 33750 | 33750 | 33650 | 4236 |
| 534 | 20231214 | 102600 | 8708233600 | 33750 | 33750 | 33800 | 33650 | 980 |
| 535 | 20231214 | 102500 | 8675195900 | 33750 | 33700 | 33750 | 33650 | 3489 |
| 536 | 20231214 | 102400 | 8557546900 | 33700 | 33700 | 33750 | 33700 | 1001 |
| 537 | 20231214 | 102300 | 8523813050 | 33750 | 33700 | 33750 | 33700 | 2443 |
| 538 | 20231214 | 102200 | 8441425000 | 33700 | 33750 | 33750 | 33700 | 87 |
| 539 | 20231214 | 102100 | 8438491400 | 33750 | 33650 | 33750 | 33650 | 744 |
| 540 | 20231214 | 102000 | 8413423000 | 33700 | 33700 | 33700 | 33600 | 1250 |
| 541 | 20231214 | 101900 | 8371350150 | 33650 | 33700 | 33700 | 33650 | 723 |
| 542 | 20231214 | 101800 | 8347013150 | 33700 | 33700 | 33750 | 33700 | 705 |
| 543 | 20231214 | 101700 | 8323254550 | 33750 | 33750 | 33750 | 33700 | 820 |
| 544 | 20231214 | 101600 | 8295615900 | 33750 | 33750 | 33750 | 33700 | 475 |
| 545 | 20231214 | 101500 | 8279589650 | 33700 | 33700 | 33750 | 33700 | 261 |
| 546 | 20231214 | 101400 | 8270793200 | 33750 | 33750 | 33750 | 33700 | 1692 |
| 547 | 20231214 | 101300 | 8213768650 | 33700 | 33650 | 33750 | 33650 | 3714 |
| 548 | 20231214 | 101200 | 8088606800 | 33650 | 33700 | 33700 | 33650 | 454 |
| 549 | 20231214 | 101100 | 8073323150 | 33650 | 33650 | 33700 | 33600 | 2546 |
| 550 | 20231214 | 101000 | 7987648800 | 33700 | 33650 | 33700 | 33650 | 105 |
| 551 | 20231214 | 100900 | 7984111000 | 33700 | 33700 | 33700 | 33650 | 441 |
| 552 | 20231214 | 100800 | 7969258150 | 33700 | 33650 | 33750 | 33600 | 4087 |
| 553 | 20231214 | 100700 | 7831652350 | 33650 | 33650 | 33700 | 33650 | 4121 |
| 554 | 20231214 | 100600 | 7692979150 | 33650 | 33700 | 33700 | 33650 | 1143 |
| 555 | 20231214 | 100500 | 7654464150 | 33700 | 33700 | 33750 | 33700 | 3400 |
| 556 | 20231214 | 100400 | 7539883650 | 33750 | 33750 | 33750 | 33700 | 626 |
| 557 | 20231214 | 100300 | 7518758900 | 33750 | 33800 | 33800 | 33750 | 300 |
| 558 | 20231214 | 100200 | 7508630400 | 33800 | 33800 | 33800 | 33750 | 1566 |
| 559 | 20231214 | 100100 | 7455737500 | 33750 | 33800 | 33800 | 33750 | 2201 |
| 560 | 20231214 | 100000 | 7381345300 | 33800 | 33800 | 33800 | 33750 | 1115 |
| 561 | 20231214 | 095900 | 7343701300 | 33750 | 33750 | 33800 | 33700 | 2152 |
| 562 | 20231214 | 095800 | 7271022300 | 33800 | 33650 | 33800 | 33650 | 4318 |
| 563 | 20231214 | 095700 | 7125378150 | 33700 | 33650 | 33700 | 33650 | 222 |
| 564 | 20231214 | 095600 | 7117902550 | 33700 | 33650 | 33700 | 33600 | 2658 |
| 565 | 20231214 | 095500 | 7028552400 | 33650 | 33650 | 33650 | 33600 | 188 |
| 566 | 20231214 | 095400 | 7022229350 | 33650 | 33650 | 33650 | 33600 | 247 |
| 567 | 20231214 | 095300 | 7013919750 | 33650 | 33700 | 33750 | 33600 | 3212 |
| 568 | 20231214 | 095200 | 6905746050 | 33650 | 33550 | 33700 | 33550 | 2837 |
| 569 | 20231214 | 095100 | 6810354050 | 33600 | 33600 | 33600 | 33550 | 351 |
| 570 | 20231214 | 095000 | 6798561600 | 33550 | 33650 | 33700 | 33450 | 2038 |
| 571 | 20231214 | 094900 | 6730080500 | 33650 | 33500 | 33650 | 33500 | 2425 |
| 572 | 20231214 | 094800 | 6648701350 | 33500 | 33500 | 33500 | 33400 | 5155 |
| 573 | 20231214 | 094700 | 6476244800 | 33500 | 33500 | 33550 | 33500 | 2468 |
| 574 | 20231214 | 094600 | 6393540800 | 33500 | 33450 | 33500 | 33450 | 1135 |
| 575 | 20231214 | 094500 | 6355538000 | 33450 | 33450 | 33500 | 33450 | 588 |
| 576 | 20231214 | 094400 | 6335867000 | 33500 | 33450 | 33500 | 33400 | 3984 |
| 577 | 20231214 | 094300 | 6202561750 | 33500 | 33450 | 33500 | 33450 | 1178 |
| 578 | 20231214 | 094200 | 6163132100 | 33500 | 33500 | 33500 | 33500 | 591 |
| 579 | 20231214 | 094100 | 6143333600 | 33500 | 33500 | 33550 | 33450 | 3653 |
| 580 | 20231214 | 094000 | 6020994600 | 33550 | 33500 | 33550 | 33500 | 3592 |
| 581 | 20231214 | 093900 | 5900655850 | 33500 | 33550 | 33550 | 33500 | 899 |
| 582 | 20231214 | 093800 | 5870500550 | 33550 | 33550 | 33600 | 33550 | 2888 |
| 583 | 20231214 | 093700 | 5773555950 | 33550 | 33600 | 33600 | 33500 | 3996 |
| 584 | 20231214 | 093600 | 5639446200 | 33650 | 33700 | 33700 | 33600 | 8561 |
| 585 | 20231214 | 093500 | 5351261500 | 33700 | 33700 | 33750 | 33650 | 3065 |
| 586 | 20231214 | 093400 | 5247955250 | 33700 | 33700 | 33800 | 33650 | 5585 |
| 587 | 20231214 | 093300 | 5059686550 | 33700 | 33750 | 33750 | 33700 | 1072 |
| 588 | 20231214 | 093200 | 5023527450 | 33750 | 33800 | 33800 | 33750 | 5605 |
| 589 | 20231214 | 093100 | 4834357450 | 33800 | 33800 | 33800 | 33750 | 3361 |
| 590 | 20231214 | 093000 | 4720758350 | 33800 | 33750 | 33800 | 33750 | 3899 |
| 591 | 20231214 | 092900 | 4589081750 | 33750 | 33800 | 33800 | 33750 | 647 |
| 592 | 20231214 | 092800 | 4567221850 | 33800 | 33850 | 33900 | 33750 | 1958 |
| 593 | 20231214 | 092700 | 4500965950 | 33800 | 33850 | 33850 | 33800 | 243 |
| 594 | 20231214 | 092600 | 4492740750 | 33850 | 33850 | 33850 | 33750 | 2139 |
| 595 | 20231214 | 092500 | 4420389850 | 33850 | 33850 | 33900 | 33800 | 2003 |
| 596 | 20231214 | 092400 | 4352611400 | 33900 | 33900 | 33900 | 33750 | 2481 |
| 597 | 20231214 | 092300 | 4268707950 | 33850 | 33950 | 33950 | 33850 | 2145 |
| 598 | 20231214 | 092200 | 4196040050 | 33900 | 33900 | 33950 | 33850 | 3810 |
| 599 | 20231214 | 092100 | 4066879200 | 33900 | 33950 | 33950 | 33900 | 996 |
| 600 | 20231214 | 092000 | 4033095150 | 33950 | 33900 | 33950 | 33850 | 507 |
| 601 | 20231214 | 091900 | 4015910000 | 33900 | 33850 | 33950 | 33850 | 1007 |
| 602 | 20231214 | 091800 | 3981783250 | 33850 | 33850 | 33900 | 33800 | 1771 |
| 603 | 20231214 | 091700 | 3921892450 | 33850 | 33850 | 33850 | 33800 | 2520 |
| 604 | 20231214 | 091600 | 3836620400 | 33850 | 33850 | 33900 | 33800 | 5316 |
| 605 | 20231214 | 091500 | 3656700850 | 33850 | 33900 | 33900 | 33850 | 1753 |
| 606 | 20231214 | 091400 | 3597325550 | 33900 | 33850 | 33950 | 33850 | 557 |
| 607 | 20231214 | 091300 | 3578450700 | 34050 | 33950 | 34050 | 33800 | 10008 |
| 608 | 20231214 | 091200 | 3239023800 | 33950 | 33900 | 33950 | 33850 | 2360 |
| 609 | 20231214 | 091100 | 3159026300 | 33850 | 33850 | 33900 | 33800 | 1919 |
| 610 | 20231214 | 091000 | 3094119800 | 33800 | 33800 | 33900 | 33800 | 2951 |
| 611 | 20231214 | 090900 | 2994315350 | 33800 | 33800 | 33900 | 33750 | 2866 |
| 612 | 20231214 | 090800 | 2897437950 | 33850 | 33850 | 33950 | 33750 | 1479 |
| 613 | 20231214 | 090700 | 2847329550 | 33850 | 33800 | 33900 | 33650 | 10934 |
| 614 | 20231214 | 090600 | 2477908650 | 33800 | 33900 | 33950 | 33800 | 8540 |
| 615 | 20231214 | 090500 | 2188933550 | 33900 | 34050 | 34050 | 33900 | 10229 |
| 616 | 20231214 | 090400 | 1841523150 | 34000 | 34000 | 34050 | 33950 | 1968 |
| 617 | 20231214 | 090300 | 1774605800 | 34000 | 33950 | 34050 | 33950 | 3851 |
| 618 | 20231214 | 090200 | 1643673100 | 33950 | 34050 | 34150 | 33900 | 10839 |
| 619 | 20231214 | 090100 | 1275299000 | 34050 | 33950 | 34200 | 33900 | 12849 |
| 620 | 20231214 | 090000 | 838231250 | 33950 | 34200 | 34450 | 33950 | 24513 |