42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 212300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 3 | 20231214 | 212200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20231214 | 212100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20231214 | 212000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20231214 | 211900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20231214 | 211800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20231214 | 211700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20231214 | 211600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20231214 | 211500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20231214 | 211400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20231214 | 211300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20231214 | 211200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20231214 | 211100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20231214 | 211000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20231214 | 210900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20231214 | 210800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20231214 | 210700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20231214 | 210600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20231214 | 210500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20231214 | 210400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20231214 | 210300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20231214 | 210200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20231214 | 210100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20231214 | 210000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20231214 | 205900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20231214 | 205800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20231214 | 205700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20231214 | 205600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20231214 | 205500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20231214 | 205400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20231214 | 205300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 33 | 20231214 | 205200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20231214 | 205100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20231214 | 205000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20231214 | 204900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20231214 | 204800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20231214 | 204700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20231214 | 204600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20231214 | 204500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20231214 | 204400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20231214 | 204300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20231214 | 204200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20231214 | 204100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20231214 | 204000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20231214 | 203900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20231214 | 203800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20231214 | 203700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20231214 | 203600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20231214 | 203500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20231214 | 203400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20231214 | 203300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20231214 | 203200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20231214 | 203100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20231214 | 203000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20231214 | 202900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20231214 | 202800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20231214 | 202700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20231214 | 202600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20231214 | 202500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20231214 | 202400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20231214 | 202300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 63 | 20231214 | 202200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20231214 | 202100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20231214 | 202000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20231214 | 201900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20231214 | 201800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20231214 | 201700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20231214 | 201600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20231214 | 201500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20231214 | 201400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20231214 | 201300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20231214 | 201200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20231214 | 201100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20231214 | 201000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20231214 | 200900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20231214 | 200800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20231214 | 200700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20231214 | 200600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20231214 | 200500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20231214 | 200400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20231214 | 200300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20231214 | 200200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20231214 | 200100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20231214 | 200000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20231214 | 195900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20231214 | 195800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20231214 | 195700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20231214 | 195600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20231214 | 195500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20231214 | 195400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20231214 | 195300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 93 | 20231214 | 195200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20231214 | 195100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20231214 | 195000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20231214 | 194900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20231214 | 194800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20231214 | 194700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20231214 | 194600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20231214 | 194500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20231214 | 194400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20231214 | 194300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20231214 | 194200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20231214 | 194100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20231214 | 194000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20231214 | 193900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20231214 | 193800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20231214 | 193700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20231214 | 193600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20231214 | 193500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20231214 | 193400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20231214 | 193300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20231214 | 193200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20231214 | 193100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20231214 | 193000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20231214 | 192900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20231214 | 192800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20231214 | 192700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20231214 | 192600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20231214 | 192500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20231214 | 192400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20231214 | 192300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 123 | 20231214 | 192200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20231214 | 192100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20231214 | 192000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20231214 | 191900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20231214 | 191800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20231214 | 191700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20231214 | 191600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20231214 | 191500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20231214 | 191400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20231214 | 191300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20231214 | 191200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20231214 | 191100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20231214 | 191000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20231214 | 190900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20231214 | 190800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20231214 | 190700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20231214 | 190600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20231214 | 190500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20231214 | 190400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20231214 | 190300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20231214 | 190200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20231214 | 190100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20231214 | 190000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20231214 | 185900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20231214 | 185800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20231214 | 185700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20231214 | 185600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20231214 | 185500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20231214 | 185400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20231214 | 185300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 153 | 20231214 | 185200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20231214 | 185100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20231214 | 185000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20231214 | 184900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20231214 | 184800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20231214 | 184700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20231214 | 184600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20231214 | 184500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20231214 | 184400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20231214 | 184300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20231214 | 184200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20231214 | 184100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20231214 | 184000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20231214 | 183900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20231214 | 183800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20231214 | 183700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20231214 | 183600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20231214 | 183500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20231214 | 183400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20231214 | 183300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20231214 | 183200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20231214 | 183100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20231214 | 183000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20231214 | 182900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20231214 | 182800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20231214 | 182700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20231214 | 182600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20231214 | 182500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20231214 | 182400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20231214 | 182300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 183 | 20231214 | 182200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20231214 | 182100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20231214 | 182000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20231214 | 181900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20231214 | 181800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20231214 | 181700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20231214 | 181600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20231214 | 181500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20231214 | 181400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20231214 | 181300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20231214 | 181200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20231214 | 181100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20231214 | 181000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20231214 | 180900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20231214 | 180800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20231214 | 180700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20231214 | 180600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20231214 | 180500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20231214 | 180400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20231214 | 180300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20231214 | 180200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20231214 | 180100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20231214 | 180000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20231214 | 175900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20231214 | 175800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20231214 | 175700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20231214 | 175600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20231214 | 175500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20231214 | 175400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20231214 | 175300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 213 | 20231214 | 175200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20231214 | 175100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20231214 | 175000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20231214 | 174900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20231214 | 174800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20231214 | 174700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20231214 | 174600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20231214 | 174500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20231214 | 174400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20231214 | 174300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20231214 | 174200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20231214 | 174100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20231214 | 174000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20231214 | 173900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20231214 | 173800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20231214 | 173700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20231214 | 173600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20231214 | 173500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20231214 | 173400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20231214 | 173300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20231214 | 173200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20231214 | 173100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20231214 | 173000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20231214 | 172900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20231214 | 172800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20231214 | 172700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20231214 | 172600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20231214 | 172500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20231214 | 172400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20231214 | 172300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 243 | 20231214 | 172200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20231214 | 172100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20231214 | 172000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20231214 | 171900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20231214 | 171800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20231214 | 171700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20231214 | 171600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20231214 | 171500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20231214 | 171400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20231214 | 171300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20231214 | 171200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20231214 | 171100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 255 | 20231214 | 171000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 256 | 20231214 | 170900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 257 | 20231214 | 170800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 258 | 20231214 | 170700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 259 | 20231214 | 170600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 260 | 20231214 | 170500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 261 | 20231214 | 170400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 262 | 20231214 | 170300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 263 | 20231214 | 170200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 264 | 20231214 | 170100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 265 | 20231214 | 170000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 266 | 20231214 | 165900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 267 | 20231214 | 165800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 268 | 20231214 | 165700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 269 | 20231214 | 165600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 270 | 20231214 | 165500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 271 | 20231214 | 165400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 272 | 20231214 | 165300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 273 | 20231214 | 165200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 274 | 20231214 | 165100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 275 | 20231214 | 165000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 276 | 20231214 | 164900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 277 | 20231214 | 164800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 278 | 20231214 | 164700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 279 | 20231214 | 164600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 280 | 20231214 | 164500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 281 | 20231214 | 164400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 282 | 20231214 | 164300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 283 | 20231214 | 164200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 284 | 20231214 | 164100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 285 | 20231214 | 164000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 286 | 20231214 | 163900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 287 | 20231214 | 163800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 288 | 20231214 | 163700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 289 | 20231214 | 163600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 290 | 20231214 | 163500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 291 | 20231214 | 163400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 292 | 20231214 | 163300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 293 | 20231214 | 163200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 294 | 20231214 | 163100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 295 | 20231214 | 163000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 296 | 20231214 | 162900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 297 | 20231214 | 162800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 298 | 20231214 | 162700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 299 | 20231214 | 162600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 300 | 20231214 | 162500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 301 | 20231214 | 162400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 302 | 20231214 | 162300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 303 | 20231214 | 162200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 304 | 20231214 | 162100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 305 | 20231214 | 162000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 306 | 20231214 | 161900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 307 | 20231214 | 161800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 308 | 20231214 | 161700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 309 | 20231214 | 161600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 310 | 20231214 | 161500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 311 | 20231214 | 161400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 312 | 20231214 | 161300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 313 | 20231214 | 161200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 314 | 20231214 | 161100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 315 | 20231214 | 161000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 316 | 20231214 | 160900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 317 | 20231214 | 160800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 318 | 20231214 | 160700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 319 | 20231214 | 160600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 320 | 20231214 | 160500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 321 | 20231214 | 160400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 322 | 20231214 | 160300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 323 | 20231214 | 160200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 324 | 20231214 | 160100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 325 | 20231214 | 160000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 326 | 20231214 | 155900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 327 | 20231214 | 155800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 328 | 20231214 | 155700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 329 | 20231214 | 155600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 330 | 20231214 | 155500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 331 | 20231214 | 155400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 332 | 20231214 | 155300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 333 | 20231214 | 155200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 334 | 20231214 | 155100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 335 | 20231214 | 155000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 336 | 20231214 | 154900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 337 | 20231214 | 154800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 338 | 20231214 | 154700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 339 | 20231214 | 154600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 340 | 20231214 | 154500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 341 | 20231214 | 154400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 342 | 20231214 | 154300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 343 | 20231214 | 154200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 344 | 20231214 | 154100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 345 | 20231214 | 154000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 346 | 20231214 | 153900 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 347 | 20231214 | 153800 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 348 | 20231214 | 153700 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 349 | 20231214 | 153600 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 350 | 20231214 | 153500 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 351 | 20231214 | 153400 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 352 | 20231214 | 153300 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 353 | 20231214 | 153200 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 354 | 20231214 | 153100 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 355 | 20231214 | 153000 | 1559801565250 | 29850 | 29850 | 29850 | 29850 | 195382 |
| 356 | 20231214 | 152900 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 357 | 20231214 | 152800 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 358 | 20231214 | 152700 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 359 | 20231214 | 152600 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 360 | 20231214 | 152500 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 361 | 20231214 | 152400 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 362 | 20231214 | 152300 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 363 | 20231214 | 152200 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 364 | 20231214 | 152100 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 365 | 20231214 | 152000 | 1553969412550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 366 | 20231214 | 151900 | 1553969412550 | 29900 | 30100 | 30100 | 29800 | 157706 |
| 367 | 20231214 | 151800 | 1549247083050 | 30100 | 29950 | 30200 | 29950 | 76894 |
| 368 | 20231214 | 151700 | 1546931920500 | 30000 | 30000 | 30100 | 29950 | 39641 |
| 369 | 20231214 | 151600 | 1545742295200 | 30050 | 30000 | 30100 | 29950 | 42179 |
| 370 | 20231214 | 151500 | 1544475116750 | 29950 | 30050 | 30050 | 29800 | 116117 |
| 371 | 20231214 | 151400 | 1541001557500 | 30050 | 30250 | 30250 | 30000 | 42665 |
| 372 | 20231214 | 151300 | 1539716064650 | 30250 | 30200 | 30300 | 30150 | 35829 |
| 373 | 20231214 | 151200 | 1538632663600 | 30200 | 30300 | 30300 | 30100 | 39699 |
| 374 | 20231214 | 151100 | 1537432494500 | 30300 | 30050 | 30350 | 30000 | 63811 |
| 375 | 20231214 | 151000 | 1535508315650 | 30050 | 30000 | 30100 | 30000 | 24961 |
| 376 | 20231214 | 150900 | 1534758079100 | 30050 | 30100 | 30150 | 29950 | 46168 |
| 377 | 20231214 | 150800 | 1533372053600 | 30100 | 30150 | 30150 | 29950 | 77331 |
| 378 | 20231214 | 150700 | 1531049100050 | 30100 | 30200 | 30200 | 30050 | 32234 |
| 379 | 20231214 | 150600 | 1530078302650 | 30200 | 30350 | 30350 | 30150 | 30326 |
| 380 | 20231214 | 150500 | 1529161493900 | 30350 | 30250 | 30350 | 30200 | 30222 |
| 381 | 20231214 | 150400 | 1528247183950 | 30200 | 30250 | 30300 | 30100 | 70843 |
| 382 | 20231214 | 150300 | 1526107713150 | 30250 | 30550 | 30550 | 30250 | 34341 |
| 383 | 20231214 | 150200 | 1525064787300 | 30500 | 30700 | 30700 | 30250 | 65262 |
| 384 | 20231214 | 150100 | 1523080021750 | 30650 | 30750 | 30800 | 30450 | 48403 |
| 385 | 20231214 | 150000 | 1521596628450 | 30750 | 30600 | 30850 | 30400 | 78659 |
| 386 | 20231214 | 145900 | 1519187293800 | 30600 | 30600 | 30850 | 30550 | 162688 |
| 387 | 20231214 | 145800 | 1514189091100 | 30500 | 30400 | 30600 | 30250 | 98108 |
| 388 | 20231214 | 145700 | 1511203506800 | 30350 | 29950 | 30450 | 29900 | 110305 |
| 389 | 20231214 | 145600 | 1507871234100 | 29950 | 29900 | 30000 | 29850 | 11966 |
| 390 | 20231214 | 145500 | 1507513146850 | 29900 | 29900 | 30000 | 29800 | 53328 |
| 391 | 20231214 | 145400 | 1505919836400 | 29900 | 30100 | 30100 | 29900 | 25592 |
| 392 | 20231214 | 145300 | 1505151956050 | 30100 | 29950 | 30100 | 29900 | 33716 |
| 393 | 20231214 | 145200 | 1504139848800 | 29950 | 29900 | 30000 | 29900 | 21327 |
| 394 | 20231214 | 145100 | 1503501222900 | 29900 | 30000 | 30050 | 29900 | 24269 |
| 395 | 20231214 | 145000 | 1502773689200 | 30000 | 29900 | 30150 | 29900 | 32881 |
| 396 | 20231214 | 144900 | 1501785385650 | 29900 | 30000 | 30050 | 29750 | 42001 |
| 397 | 20231214 | 144800 | 1500531040850 | 30000 | 30150 | 30150 | 29950 | 26868 |
| 398 | 20231214 | 144700 | 1499724188500 | 30100 | 30100 | 30200 | 30050 | 23318 |
| 399 | 20231214 | 144600 | 1499021756750 | 30050 | 30200 | 30250 | 30050 | 34698 |
| 400 | 20231214 | 144500 | 1497975296950 | 30200 | 30150 | 30250 | 30150 | 41472 |
| 401 | 20231214 | 144400 | 1496723306700 | 30200 | 29950 | 30200 | 29900 | 35661 |
| 402 | 20231214 | 144300 | 1495650961000 | 29950 | 29900 | 30000 | 29850 | 23551 |
| 403 | 20231214 | 144200 | 1494946036500 | 29850 | 29750 | 30000 | 29750 | 40681 |
| 404 | 20231214 | 144100 | 1493731232900 | 29700 | 29700 | 29750 | 29600 | 40623 |
| 405 | 20231214 | 144000 | 1492525860750 | 29650 | 29800 | 29850 | 29650 | 35825 |
| 406 | 20231214 | 143900 | 1491460489000 | 29800 | 30000 | 30000 | 29600 | 117280 |
| 407 | 20231214 | 143800 | 1487967638450 | 29950 | 30000 | 30050 | 29950 | 15251 |
| 408 | 20231214 | 143700 | 1487510357600 | 29950 | 30150 | 30200 | 29950 | 39102 |
| 409 | 20231214 | 143600 | 1486336250950 | 30050 | 30100 | 30150 | 30000 | 26396 |
| 410 | 20231214 | 143500 | 1485542897250 | 30100 | 30150 | 30200 | 30050 | 22039 |
| 411 | 20231214 | 143400 | 1484879212050 | 30200 | 30200 | 30300 | 30100 | 31718 |
| 412 | 20231214 | 143300 | 1483921051600 | 30200 | 30150 | 30300 | 30100 | 25382 |
| 413 | 20231214 | 143200 | 1483154366350 | 30150 | 30050 | 30300 | 30000 | 47481 |
| 414 | 20231214 | 143100 | 1481721413950 | 30050 | 30050 | 30100 | 29950 | 23430 |
| 415 | 20231214 | 143000 | 1481017804000 | 30050 | 29900 | 30050 | 29850 | 29349 |
| 416 | 20231214 | 142900 | 1480139608950 | 29850 | 30050 | 30050 | 29850 | 34088 |
| 417 | 20231214 | 142800 | 1479118955100 | 30050 | 30150 | 30250 | 30000 | 35017 |
| 418 | 20231214 | 142700 | 1478064602800 | 30150 | 29900 | 30150 | 29850 | 32218 |
| 419 | 20231214 | 142600 | 1477098466800 | 29900 | 30000 | 30150 | 29850 | 52535 |
| 420 | 20231214 | 142500 | 1475524222600 | 30000 | 30100 | 30150 | 29900 | 82730 |
| 421 | 20231214 | 142400 | 1473041096000 | 30100 | 30200 | 30300 | 30050 | 52577 |
| 422 | 20231214 | 142300 | 1471454990200 | 30300 | 30200 | 30400 | 30200 | 30681 |
| 423 | 20231214 | 142200 | 1470525845800 | 30200 | 30400 | 30450 | 30200 | 43629 |
| 424 | 20231214 | 142100 | 1469205501050 | 30450 | 30400 | 30600 | 30350 | 42024 |
| 425 | 20231214 | 142000 | 1467926271700 | 30400 | 30450 | 30800 | 30400 | 95226 |
| 426 | 20231214 | 141900 | 1465008521500 | 30450 | 30250 | 30500 | 30250 | 55864 |
| 427 | 20231214 | 141800 | 1463309086450 | 30250 | 30150 | 30300 | 30050 | 38371 |
| 428 | 20231214 | 141700 | 1462149623700 | 30150 | 30400 | 30550 | 30000 | 92822 |
| 429 | 20231214 | 141600 | 1459336660250 | 30400 | 29900 | 30500 | 29850 | 142117 |
| 430 | 20231214 | 141500 | 1455056772950 | 29900 | 29650 | 29900 | 29600 | 71650 |
| 431 | 20231214 | 141400 | 1452924516400 | 29700 | 29750 | 29800 | 29600 | 60462 |
| 432 | 20231214 | 141300 | 1451127426150 | 29800 | 29600 | 29800 | 29500 | 94924 |
| 433 | 20231214 | 141200 | 1448315373700 | 29650 | 29700 | 29750 | 29400 | 220874 |
| 434 | 20231214 | 141100 | 1441781229850 | 29750 | 30150 | 30300 | 29700 | 199258 |
| 435 | 20231214 | 141000 | 1435797507350 | 30200 | 30350 | 30400 | 30000 | 167753 |
| 436 | 20231214 | 140900 | 1430738977500 | 30400 | 30650 | 30700 | 30350 | 78841 |
| 437 | 20231214 | 140800 | 1428333448000 | 30650 | 30700 | 30800 | 30650 | 21597 |
| 438 | 20231214 | 140700 | 1427670059900 | 30750 | 30750 | 30800 | 30700 | 27777 |
| 439 | 20231214 | 140600 | 1426816643400 | 30750 | 30750 | 30800 | 30650 | 30811 |
| 440 | 20231214 | 140500 | 1425870598800 | 30750 | 30950 | 30950 | 30750 | 19203 |
| 441 | 20231214 | 140400 | 1425278195750 | 30900 | 30750 | 30950 | 30750 | 15538 |
| 442 | 20231214 | 140300 | 1424798172850 | 30800 | 30800 | 30900 | 30750 | 15498 |
| 443 | 20231214 | 140200 | 1424320736250 | 30850 | 30700 | 30850 | 30700 | 13233 |
| 444 | 20231214 | 140100 | 1423913599250 | 30700 | 30850 | 30850 | 30650 | 19650 |
| 445 | 20231214 | 140000 | 1423309744150 | 30800 | 30950 | 31000 | 30650 | 31957 |
| 446 | 20231214 | 135900 | 1422326889550 | 30950 | 31050 | 31100 | 30850 | 43061 |
| 447 | 20231214 | 135800 | 1420991874450 | 31100 | 30900 | 31100 | 30850 | 47679 |
| 448 | 20231214 | 135700 | 1419513692050 | 30900 | 30750 | 30950 | 30600 | 47810 |
| 449 | 20231214 | 135600 | 1418043592700 | 30750 | 30500 | 30800 | 30450 | 61734 |
| 450 | 20231214 | 135500 | 1416153325900 | 30500 | 30850 | 30900 | 30400 | 126047 |
| 451 | 20231214 | 135400 | 1412296404950 | 30850 | 31000 | 31050 | 30650 | 124157 |
| 452 | 20231214 | 135300 | 1408461503400 | 31050 | 31100 | 31100 | 31000 | 24429 |
| 453 | 20231214 | 135200 | 1407702865550 | 31100 | 31100 | 31150 | 31050 | 16329 |
| 454 | 20231214 | 135100 | 1407195125550 | 31100 | 31150 | 31150 | 31050 | 9776 |
| 455 | 20231214 | 135000 | 1406891095450 | 31100 | 31050 | 31150 | 31050 | 15580 |
| 456 | 20231214 | 134900 | 1406407075650 | 31100 | 31150 | 31200 | 31050 | 19574 |
| 457 | 20231214 | 134800 | 1405797842000 | 31150 | 31050 | 31200 | 31000 | 21783 |
| 458 | 20231214 | 134700 | 1405120179250 | 31050 | 31100 | 31150 | 31000 | 19816 |
| 459 | 20231214 | 134600 | 1404504678050 | 31150 | 31100 | 31150 | 31000 | 76473 |
| 460 | 20231214 | 134500 | 1402129453600 | 31150 | 31250 | 31250 | 31100 | 36820 |
| 461 | 20231214 | 134400 | 1400982602400 | 31200 | 31200 | 31250 | 31200 | 9943 |
| 462 | 20231214 | 134300 | 1400672275250 | 31200 | 31150 | 31250 | 31150 | 16242 |
| 463 | 20231214 | 134200 | 1400165826700 | 31200 | 31300 | 31350 | 31150 | 30672 |
| 464 | 20231214 | 134100 | 1399207815100 | 31300 | 31450 | 31450 | 31250 | 37226 |
| 465 | 20231214 | 134000 | 1398040178650 | 31450 | 31150 | 31450 | 31150 | 54631 |
| 466 | 20231214 | 133900 | 1396330558350 | 31150 | 31250 | 31250 | 31150 | 18537 |
| 467 | 20231214 | 133800 | 1395752253400 | 31250 | 31150 | 31250 | 31100 | 14332 |
| 468 | 20231214 | 133700 | 1395305197950 | 31150 | 31200 | 31250 | 31100 | 30974 |
| 469 | 20231214 | 133600 | 1394340230500 | 31200 | 31300 | 31300 | 31200 | 18289 |
| 470 | 20231214 | 133500 | 1393768764900 | 31250 | 31100 | 31350 | 31100 | 58223 |
| 471 | 20231214 | 133400 | 1391948687950 | 31100 | 31200 | 31250 | 31100 | 23933 |
| 472 | 20231214 | 133300 | 1391202427300 | 31250 | 31250 | 31300 | 31200 | 19858 |
| 473 | 20231214 | 133200 | 1390581651500 | 31250 | 31150 | 31300 | 31150 | 27435 |
| 474 | 20231214 | 133100 | 1389724621000 | 31150 | 31150 | 31200 | 31100 | 20239 |
| 475 | 20231214 | 133000 | 1389094044150 | 31200 | 31050 | 31250 | 31050 | 29031 |
| 476 | 20231214 | 132900 | 1388189466700 | 31100 | 31250 | 31250 | 31050 | 47025 |
| 477 | 20231214 | 132800 | 1386725420750 | 31200 | 31300 | 31350 | 31200 | 35233 |
| 478 | 20231214 | 132700 | 1385623919250 | 31350 | 31300 | 31400 | 31250 | 24475 |
| 479 | 20231214 | 132600 | 1384857040500 | 31250 | 31450 | 31500 | 31150 | 38498 |
| 480 | 20231214 | 132500 | 1383651489850 | 31450 | 31200 | 31500 | 31150 | 84536 |
| 481 | 20231214 | 132400 | 1380999883550 | 31150 | 31250 | 31250 | 31100 | 30208 |
| 482 | 20231214 | 132300 | 1380058475100 | 31250 | 31100 | 31300 | 31100 | 27705 |
| 483 | 20231214 | 132200 | 1379193524550 | 31100 | 31400 | 31400 | 31100 | 39634 |
| 484 | 20231214 | 132100 | 1377956252450 | 31350 | 31150 | 31450 | 31100 | 52208 |
| 485 | 20231214 | 132000 | 1376320562400 | 31150 | 31450 | 31550 | 31050 | 78819 |
| 486 | 20231214 | 131900 | 1373858864150 | 31500 | 31300 | 31550 | 31300 | 45579 |
| 487 | 20231214 | 131800 | 1372424539950 | 31300 | 31650 | 31750 | 31250 | 139693 |
| 488 | 20231214 | 131700 | 1368014913450 | 31700 | 31450 | 31700 | 31400 | 97352 |
| 489 | 20231214 | 131600 | 1364943516450 | 31450 | 31100 | 31450 | 31100 | 96207 |
| 490 | 20231214 | 131500 | 1361932035450 | 31150 | 31100 | 31150 | 31000 | 35697 |
| 491 | 20231214 | 131400 | 1360822027650 | 31150 | 31000 | 31150 | 30900 | 73522 |
| 492 | 20231214 | 131300 | 1358540915900 | 31000 | 30750 | 31050 | 30700 | 102942 |
| 493 | 20231214 | 131200 | 1355355237650 | 30700 | 30600 | 30750 | 30550 | 22838 |
| 494 | 20231214 | 131100 | 1354655682400 | 30600 | 30600 | 30800 | 30550 | 62540 |
| 495 | 20231214 | 131000 | 1352736993150 | 30650 | 30550 | 30700 | 30550 | 79892 |
| 496 | 20231214 | 130900 | 1350289520300 | 30550 | 30450 | 30650 | 30400 | 101994 |
| 497 | 20231214 | 130800 | 1347175050300 | 30450 | 30400 | 30500 | 30200 | 138342 |
| 498 | 20231214 | 130700 | 1342977815800 | 30400 | 30700 | 30800 | 30350 | 157071 |
| 499 | 20231214 | 130600 | 1338181479450 | 30750 | 30600 | 30750 | 30550 | 139953 |
| 500 | 20231214 | 130500 | 1333894944350 | 30600 | 31150 | 31250 | 30600 | 187315 |
| 501 | 20231214 | 130400 | 1328104411250 | 31200 | 31400 | 31400 | 31150 | 58075 |
| 502 | 20231214 | 130300 | 1326289066050 | 31400 | 31050 | 31400 | 31050 | 106838 |
| 503 | 20231214 | 130200 | 1322954768050 | 31050 | 31350 | 31350 | 31050 | 180976 |
| 504 | 20231214 | 130100 | 1317312823400 | 31300 | 31500 | 31600 | 31300 | 43985 |
| 505 | 20231214 | 130000 | 1315930759250 | 31500 | 31800 | 31800 | 31400 | 58276 |
| 506 | 20231214 | 125900 | 1314092451950 | 31800 | 31600 | 31800 | 31600 | 42219 |
| 507 | 20231214 | 125800 | 1312752701800 | 31650 | 31850 | 31850 | 31600 | 45378 |
| 508 | 20231214 | 125700 | 1311312543250 | 31850 | 31700 | 31850 | 31650 | 63414 |
| 509 | 20231214 | 125600 | 1309298885850 | 31700 | 31600 | 31700 | 31550 | 41895 |
| 510 | 20231214 | 125500 | 1307973606900 | 31650 | 31500 | 31650 | 31450 | 46289 |
| 511 | 20231214 | 125400 | 1306513586050 | 31450 | 31350 | 31500 | 31250 | 50044 |
| 512 | 20231214 | 125300 | 1304944665000 | 31400 | 31250 | 31500 | 31250 | 70417 |
| 513 | 20231214 | 125200 | 1302734718250 | 31250 | 31500 | 31600 | 31250 | 115639 |
| 514 | 20231214 | 125100 | 1299105446350 | 31500 | 31850 | 31850 | 31300 | 195151 |
| 515 | 20231214 | 125000 | 1292955160700 | 31850 | 31800 | 31900 | 31750 | 40170 |
| 516 | 20231214 | 124900 | 1291677487100 | 31750 | 31800 | 31950 | 31750 | 42607 |
| 517 | 20231214 | 124800 | 1290320769850 | 31750 | 31750 | 31800 | 31700 | 54254 |
| 518 | 20231214 | 124700 | 1288599363300 | 31800 | 32000 | 32000 | 31650 | 117133 |
| 519 | 20231214 | 124600 | 1284878360500 | 32000 | 31800 | 32050 | 31700 | 101146 |
| 520 | 20231214 | 124500 | 1281658855500 | 31800 | 32050 | 32300 | 31800 | 128335 |
| 521 | 20231214 | 124400 | 1277545269550 | 32000 | 32350 | 32350 | 32000 | 77884 |
| 522 | 20231214 | 124300 | 1275038563400 | 32350 | 32100 | 32350 | 31850 | 132866 |
| 523 | 20231214 | 124200 | 1270770592000 | 32050 | 32000 | 32250 | 31950 | 122809 |
| 524 | 20231214 | 124100 | 1266820795700 | 32000 | 31800 | 32000 | 31800 | 52560 |
| 525 | 20231214 | 124000 | 1265143710200 | 31800 | 31800 | 32000 | 31750 | 64721 |
| 526 | 20231214 | 123900 | 1263079984250 | 31800 | 31900 | 31950 | 31650 | 141623 |
| 527 | 20231214 | 123800 | 1258582653950 | 31900 | 31950 | 32250 | 31850 | 117914 |
| 528 | 20231214 | 123700 | 1254797560050 | 32000 | 32150 | 32150 | 31900 | 74594 |
| 529 | 20231214 | 123600 | 1252409738100 | 32150 | 32100 | 32300 | 32000 | 124170 |
| 530 | 20231214 | 123500 | 1248415697700 | 32050 | 32100 | 32100 | 31800 | 97849 |
| 531 | 20231214 | 123400 | 1245289375500 | 32100 | 32150 | 32200 | 31800 | 216333 |
| 532 | 20231214 | 123300 | 1238385078000 | 32150 | 32100 | 32500 | 32050 | 239497 |
| 533 | 20231214 | 123200 | 1230647593350 | 32100 | 32550 | 32550 | 32050 | 394344 |
| 534 | 20231214 | 123100 | 1217869022700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 535 | 20231214 | 123000 | 1217869022700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 536 | 20231214 | 122900 | 1217869022700 | 32550 | 32350 | 32550 | 32150 | 332306 |
| 537 | 20231214 | 122800 | 1207110237550 | 32350 | 31800 | 32400 | 31750 | 244790 |
| 538 | 20231214 | 122700 | 1199248389500 | 31800 | 31550 | 32050 | 31500 | 255593 |
| 539 | 20231214 | 122600 | 1191099549150 | 31550 | 31600 | 31850 | 31500 | 133605 |
| 540 | 20231214 | 122500 | 1186869470650 | 31550 | 31650 | 31650 | 31250 | 122712 |
| 541 | 20231214 | 122400 | 1183004927950 | 31650 | 31200 | 31700 | 31150 | 148952 |
| 542 | 20231214 | 122300 | 1178305584600 | 31250 | 31550 | 31600 | 31150 | 300441 |
| 543 | 20231214 | 122200 | 1168893921100 | 31550 | 31700 | 31850 | 31450 | 248622 |
| 544 | 20231214 | 122100 | 1161032104300 | 31650 | 32400 | 32450 | 31600 | 301170 |
| 545 | 20231214 | 122000 | 1151393700550 | 32350 | 31900 | 32450 | 31900 | 451785 |
| 546 | 20231214 | 121900 | 1136844712750 | 31900 | 31750 | 32000 | 31650 | 307444 |
| 547 | 20231214 | 121800 | 1127047581800 | 31750 | 31400 | 31850 | 31400 | 354896 |
| 548 | 20231214 | 121700 | 1115806169100 | 31450 | 31400 | 31550 | 31150 | 217704 |
| 549 | 20231214 | 121600 | 1108980023400 | 31400 | 31400 | 31500 | 31100 | 316743 |
| 550 | 20231214 | 121500 | 1099059875700 | 31400 | 30150 | 31400 | 30100 | 465462 |
| 551 | 20231214 | 121400 | 1084716386700 | 30150 | 30050 | 30150 | 30000 | 23519 |
| 552 | 20231214 | 121300 | 1084009465500 | 30050 | 30050 | 30250 | 30000 | 76361 |
| 553 | 20231214 | 121200 | 1081708063600 | 30100 | 29900 | 30100 | 29850 | 55008 |
| 554 | 20231214 | 121100 | 1080057712450 | 29900 | 29850 | 29950 | 29800 | 13345 |
| 555 | 20231214 | 121000 | 1079658871100 | 29850 | 29750 | 29900 | 29750 | 9965 |
| 556 | 20231214 | 120900 | 1079361942050 | 29750 | 29950 | 29950 | 29750 | 14065 |
| 557 | 20231214 | 120800 | 1078942228000 | 29950 | 29900 | 30000 | 29850 | 19214 |
| 558 | 20231214 | 120700 | 1078367427200 | 29900 | 29900 | 29950 | 29800 | 23083 |
| 559 | 20231214 | 120600 | 1077677618150 | 29950 | 29750 | 29950 | 29650 | 23304 |
| 560 | 20231214 | 120500 | 1076982950650 | 29750 | 29700 | 29800 | 29600 | 20357 |
| 561 | 20231214 | 120400 | 1076379085050 | 29650 | 29750 | 29800 | 29650 | 14541 |
| 562 | 20231214 | 120300 | 1075947187100 | 29800 | 29700 | 29850 | 29650 | 8051 |
| 563 | 20231214 | 120200 | 1075707729400 | 29650 | 29800 | 29900 | 29650 | 22746 |
| 564 | 20231214 | 120100 | 1075031084300 | 29850 | 29700 | 29900 | 29650 | 21136 |
| 565 | 20231214 | 120000 | 1074401229100 | 29650 | 29600 | 29750 | 29550 | 12813 |
| 566 | 20231214 | 115900 | 1074021524800 | 29600 | 29850 | 29850 | 29450 | 43062 |
| 567 | 20231214 | 115800 | 1072746401300 | 29850 | 29650 | 29850 | 29650 | 20591 |
| 568 | 20231214 | 115700 | 1072133824250 | 29700 | 29550 | 29700 | 29500 | 21470 |
| 569 | 20231214 | 115600 | 1071498761100 | 29600 | 29500 | 29650 | 29400 | 39135 |
| 570 | 20231214 | 115500 | 1070343234200 | 29500 | 29650 | 29800 | 29500 | 50414 |
| 571 | 20231214 | 115400 | 1068850323100 | 29650 | 29950 | 30000 | 29500 | 77765 |
| 572 | 20231214 | 115300 | 1066536544900 | 29950 | 30150 | 30200 | 29950 | 28795 |
| 573 | 20231214 | 115200 | 1065670871150 | 30150 | 30200 | 30250 | 30100 | 33531 |
| 574 | 20231214 | 115100 | 1064658652450 | 30200 | 30000 | 30300 | 29900 | 82839 |
| 575 | 20231214 | 115000 | 1062160660600 | 30000 | 29950 | 30100 | 29950 | 18359 |
| 576 | 20231214 | 114900 | 1061609647550 | 29950 | 30100 | 30150 | 29950 | 30503 |
| 577 | 20231214 | 114800 | 1060692598650 | 30100 | 30000 | 30200 | 29950 | 62874 |
| 578 | 20231214 | 114700 | 1058801460050 | 30000 | 29950 | 30000 | 29800 | 21700 |
| 579 | 20231214 | 114600 | 1058152516150 | 29900 | 29950 | 30000 | 29750 | 40364 |
| 580 | 20231214 | 114500 | 1056946912950 | 29950 | 30050 | 30100 | 29750 | 67149 |
| 581 | 20231214 | 114400 | 1054939848350 | 30050 | 30250 | 30350 | 29950 | 89866 |
| 582 | 20231214 | 114300 | 1052226866400 | 30250 | 30050 | 30250 | 30000 | 74808 |
| 583 | 20231214 | 114200 | 1049970517750 | 30050 | 30000 | 30200 | 29900 | 67067 |
| 584 | 20231214 | 114100 | 1047953402850 | 29950 | 29950 | 30000 | 29750 | 55369 |
| 585 | 20231214 | 114000 | 1046298363700 | 29950 | 29900 | 30050 | 29800 | 101357 |
| 586 | 20231214 | 113900 | 1043260577150 | 29900 | 29650 | 29900 | 29550 | 75825 |
| 587 | 20231214 | 113800 | 1041006379750 | 29650 | 29350 | 29650 | 29350 | 39110 |
| 588 | 20231214 | 113700 | 1039852389300 | 29400 | 29400 | 29450 | 29350 | 8374 |
| 589 | 20231214 | 113600 | 1039606498600 | 29400 | 29350 | 29450 | 29350 | 11530 |
| 590 | 20231214 | 113500 | 1039267750850 | 29400 | 29300 | 29450 | 29300 | 9176 |
| 591 | 20231214 | 113400 | 1038998472700 | 29300 | 29500 | 29500 | 29300 | 25849 |
| 592 | 20231214 | 113300 | 1038237713850 | 29500 | 29300 | 29550 | 29250 | 25412 |
| 593 | 20231214 | 113200 | 1037490342350 | 29300 | 29150 | 29300 | 29100 | 19903 |
| 594 | 20231214 | 113100 | 1036909093650 | 29200 | 29250 | 29300 | 29100 | 35091 |
| 595 | 20231214 | 113000 | 1035884843500 | 29300 | 29300 | 29350 | 29250 | 14665 |
| 596 | 20231214 | 112900 | 1035455228400 | 29300 | 29350 | 29400 | 29300 | 14807 |
| 597 | 20231214 | 112800 | 1035021179950 | 29350 | 29450 | 29550 | 29350 | 16283 |
| 598 | 20231214 | 112700 | 1034541534150 | 29450 | 29500 | 29650 | 29450 | 24918 |
| 599 | 20231214 | 112600 | 1033804944600 | 29450 | 29550 | 29550 | 29300 | 24629 |
| 600 | 20231214 | 112500 | 1033079302250 | 29550 | 29300 | 29550 | 29250 | 25597 |
| 601 | 20231214 | 112400 | 1032325717500 | 29250 | 29150 | 29350 | 29050 | 27587 |
| 602 | 20231214 | 112300 | 1031521659950 | 29200 | 29250 | 29350 | 29150 | 26951 |
| 603 | 20231214 | 112200 | 1030733909450 | 29300 | 29200 | 29300 | 29100 | 28874 |
| 604 | 20231214 | 112100 | 1029890732550 | 29250 | 29400 | 29450 | 29050 | 63060 |
| 605 | 20231214 | 112000 | 1028049076750 | 29400 | 29650 | 29650 | 29350 | 49435 |
| 606 | 20231214 | 111900 | 1026591523000 | 29650 | 29600 | 29650 | 29500 | 20498 |
| 607 | 20231214 | 111800 | 1025985159750 | 29550 | 29600 | 29650 | 29500 | 58944 |
| 608 | 20231214 | 111700 | 1024242272100 | 29550 | 29450 | 29600 | 29350 | 39498 |
| 609 | 20231214 | 111600 | 1023077928100 | 29450 | 29400 | 29500 | 29350 | 47520 |
| 610 | 20231214 | 111500 | 1021678945700 | 29450 | 29150 | 29450 | 29100 | 72619 |
| 611 | 20231214 | 111400 | 1019550476400 | 29150 | 29200 | 29200 | 29000 | 152589 |
| 612 | 20231214 | 111300 | 1015119486550 | 29200 | 29200 | 29300 | 29150 | 52514 |
| 613 | 20231214 | 111200 | 1013585796050 | 29150 | 29400 | 29400 | 29100 | 121377 |
| 614 | 20231214 | 111100 | 1010041895400 | 29400 | 29600 | 29600 | 29350 | 44489 |
| 615 | 20231214 | 111000 | 1008732009100 | 29600 | 29300 | 29600 | 29250 | 75624 |
| 616 | 20231214 | 110900 | 1006508340800 | 29300 | 29650 | 29750 | 29300 | 155434 |
| 617 | 20231214 | 110800 | 1001923862150 | 29700 | 29800 | 29950 | 29600 | 88205 |
| 618 | 20231214 | 110700 | 999299845800 | 29800 | 30050 | 30200 | 29800 | 105629 |
| 619 | 20231214 | 110600 | 996135032250 | 30100 | 30050 | 30150 | 30000 | 22867 |
| 620 | 20231214 | 110500 | 995447547900 | 30050 | 29950 | 30150 | 29900 | 38941 |
| 621 | 20231214 | 110400 | 994279624200 | 29900 | 29900 | 30050 | 29900 | 38663 |
| 622 | 20231214 | 110300 | 993120467400 | 29900 | 30200 | 30300 | 29850 | 82332 |
| 623 | 20231214 | 110200 | 990646470450 | 30200 | 30100 | 30300 | 30100 | 31860 |
| 624 | 20231214 | 110100 | 989684651950 | 30150 | 30350 | 30350 | 30000 | 78967 |
| 625 | 20231214 | 110000 | 987306037350 | 30300 | 30500 | 30500 | 30150 | 52629 |
| 626 | 20231214 | 105900 | 985711352450 | 30500 | 30400 | 30500 | 30200 | 111472 |
| 627 | 20231214 | 105800 | 982324492750 | 30400 | 29950 | 30450 | 29900 | 117703 |
| 628 | 20231214 | 105700 | 978771260750 | 29900 | 30050 | 30050 | 29900 | 26810 |
| 629 | 20231214 | 105600 | 977968053800 | 30050 | 29900 | 30050 | 29750 | 66841 |
| 630 | 20231214 | 105500 | 975972894800 | 29900 | 30100 | 30150 | 29850 | 72368 |
| 631 | 20231214 | 105400 | 973805211700 | 30100 | 30250 | 30250 | 30050 | 40372 |
| 632 | 20231214 | 105300 | 972588205250 | 30200 | 29950 | 30300 | 29900 | 63377 |
| 633 | 20231214 | 105200 | 970679974700 | 29950 | 29850 | 30250 | 29800 | 108382 |
| 634 | 20231214 | 105100 | 967423393500 | 29850 | 30050 | 30100 | 29700 | 141480 |
| 635 | 20231214 | 105000 | 963196194050 | 30050 | 30450 | 30450 | 29950 | 161115 |
| 636 | 20231214 | 104900 | 958333616900 | 30450 | 30350 | 30600 | 30300 | 259657 |
| 637 | 20231214 | 104800 | 950427909900 | 30400 | 30150 | 30450 | 30050 | 233688 |
| 638 | 20231214 | 104700 | 943355956350 | 30150 | 29850 | 30200 | 29800 | 119074 |
| 639 | 20231214 | 104600 | 939782862900 | 29850 | 29850 | 30200 | 29750 | 209938 |
| 640 | 20231214 | 104500 | 933486944200 | 29900 | 29850 | 30050 | 29700 | 164594 |
| 641 | 20231214 | 104400 | 928565995250 | 29900 | 29500 | 30050 | 29350 | 257316 |
| 642 | 20231214 | 104300 | 920905927700 | 29450 | 29150 | 29550 | 29100 | 55838 |
| 643 | 20231214 | 104200 | 919265256950 | 29150 | 29400 | 29400 | 29100 | 47118 |
| 644 | 20231214 | 104100 | 917887792100 | 29400 | 29200 | 29450 | 29150 | 68631 |
| 645 | 20231214 | 104000 | 915875476550 | 29150 | 29250 | 29300 | 28950 | 146920 |
| 646 | 20231214 | 103900 | 911605159800 | 29250 | 29600 | 29650 | 29200 | 106969 |
| 647 | 20231214 | 103800 | 908465107950 | 29550 | 29750 | 29750 | 29400 | 84047 |
| 648 | 20231214 | 103700 | 905980020900 | 29750 | 29450 | 29800 | 29400 | 147395 |
| 649 | 20231214 | 103600 | 901609265800 | 29450 | 29300 | 29700 | 29300 | 123436 |
| 650 | 20231214 | 103500 | 897961830150 | 29350 | 29500 | 29550 | 29250 | 71749 |
| 651 | 20231214 | 103400 | 895854103750 | 29550 | 29350 | 29700 | 29300 | 142429 |
| 652 | 20231214 | 103300 | 891651679850 | 29400 | 29250 | 29550 | 29200 | 88471 |
| 653 | 20231214 | 103200 | 889049469550 | 29250 | 29000 | 29550 | 28950 | 141057 |
| 654 | 20231214 | 103100 | 884909816250 | 29050 | 28850 | 29350 | 28650 | 246634 |
| 655 | 20231214 | 103000 | 877745878950 | 28900 | 28400 | 29000 | 28400 | 163794 |
| 656 | 20231214 | 102900 | 873030529100 | 28450 | 28800 | 28950 | 28350 | 161846 |
| 657 | 20231214 | 102800 | 868405572550 | 28900 | 28950 | 28950 | 28500 | 161436 |
| 658 | 20231214 | 102700 | 863767332950 | 28900 | 29150 | 29200 | 28500 | 381828 |
| 659 | 20231214 | 102600 | 852792331000 | 29100 | 29400 | 29450 | 28950 | 238950 |
| 660 | 20231214 | 102500 | 845838487050 | 29350 | 29550 | 29800 | 29200 | 144149 |
| 661 | 20231214 | 102400 | 841583509350 | 29550 | 29400 | 29700 | 29400 | 56147 |
| 662 | 20231214 | 102300 | 839925675100 | 29400 | 29600 | 29800 | 29300 | 117387 |
| 663 | 20231214 | 102200 | 836453972050 | 29600 | 29700 | 29750 | 29450 | 97819 |
| 664 | 20231214 | 102100 | 833558066550 | 29750 | 29350 | 29850 | 29150 | 110729 |
| 665 | 20231214 | 102000 | 830290971100 | 29350 | 29800 | 29900 | 29300 | 192457 |
| 666 | 20231214 | 101900 | 824591397450 | 29750 | 29500 | 29800 | 29400 | 197226 |
| 667 | 20231214 | 101800 | 818744777250 | 29500 | 29400 | 29600 | 29100 | 167880 |
| 668 | 20231214 | 101700 | 813818644100 | 29350 | 28950 | 29500 | 28700 | 206805 |
| 669 | 20231214 | 101600 | 807807540000 | 28950 | 29450 | 29700 | 28800 | 276492 |
| 670 | 20231214 | 101500 | 799694454700 | 29350 | 28850 | 29700 | 28850 | 415854 |
| 671 | 20231214 | 101400 | 787494057150 | 28850 | 29350 | 29450 | 28650 | 578062 |
| 672 | 20231214 | 101300 | 770729373200 | 29350 | 29600 | 30050 | 29100 | 609282 |
| 673 | 20231214 | 101200 | 752669687800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 674 | 20231214 | 101100 | 752669687800 | 29750 | 29800 | 29900 | 29750 | 203981 |
| 675 | 20231214 | 101000 | 746591385500 | 29800 | 30400 | 30650 | 29800 | 539837 |
| 676 | 20231214 | 100900 | 730317196050 | 30350 | 31100 | 31100 | 30300 | 384438 |
| 677 | 20231214 | 100800 | 718574634050 | 31050 | 31350 | 31350 | 31000 | 204842 |
| 678 | 20231214 | 100700 | 712190457300 | 31300 | 31650 | 31700 | 31300 | 104172 |
| 679 | 20231214 | 100600 | 708907955950 | 31600 | 31750 | 31800 | 31600 | 50356 |
| 680 | 20231214 | 100500 | 707311707500 | 31750 | 31850 | 31850 | 31600 | 48730 |
| 681 | 20231214 | 100400 | 705766674250 | 31850 | 31850 | 31850 | 31700 | 47341 |
| 682 | 20231214 | 100300 | 704261760900 | 31850 | 31700 | 31850 | 31550 | 74146 |
| 683 | 20231214 | 100200 | 701910563050 | 31700 | 31600 | 31900 | 31550 | 93484 |
| 684 | 20231214 | 100100 | 698945843700 | 31650 | 31600 | 31800 | 31550 | 77389 |
| 685 | 20231214 | 100000 | 696495408050 | 31600 | 31400 | 31750 | 31350 | 94916 |
| 686 | 20231214 | 095900 | 693498639800 | 31400 | 31600 | 31600 | 31200 | 150112 |
| 687 | 20231214 | 095800 | 688783716300 | 31600 | 31000 | 31600 | 30900 | 213053 |
| 688 | 20231214 | 095700 | 682103517400 | 30900 | 31300 | 31500 | 30900 | 311414 |
| 689 | 20231214 | 095600 | 672392358800 | 31250 | 31750 | 31800 | 31200 | 338065 |
| 690 | 20231214 | 095500 | 661758040350 | 31750 | 32200 | 32200 | 31700 | 144553 |
| 691 | 20231214 | 095400 | 657136888150 | 32200 | 32350 | 32400 | 32150 | 42614 |
| 692 | 20231214 | 095300 | 655762564350 | 32400 | 32300 | 32400 | 32100 | 58163 |
| 693 | 20231214 | 095200 | 653887324100 | 32250 | 32300 | 32350 | 32050 | 77370 |
| 694 | 20231214 | 095100 | 651397240600 | 32300 | 32300 | 32450 | 32200 | 80897 |
| 695 | 20231214 | 095000 | 648782472300 | 32300 | 31950 | 32350 | 31900 | 109644 |
| 696 | 20231214 | 094900 | 645258378750 | 31950 | 32150 | 32200 | 31750 | 238094 |
| 697 | 20231214 | 094800 | 637646430500 | 32100 | 32300 | 32450 | 32100 | 124610 |
| 698 | 20231214 | 094700 | 633619514250 | 32300 | 32300 | 32600 | 32050 | 182261 |
| 699 | 20231214 | 094600 | 627738098150 | 32300 | 32850 | 32900 | 32250 | 141951 |
| 700 | 20231214 | 094500 | 623119052700 | 32900 | 33050 | 33050 | 32850 | 56247 |
| 701 | 20231214 | 094400 | 621265345500 | 33000 | 32750 | 33050 | 32650 | 122509 |
| 702 | 20231214 | 094300 | 617237150300 | 32750 | 32950 | 33000 | 32700 | 87508 |
| 703 | 20231214 | 094200 | 614365112200 | 32950 | 33200 | 33200 | 32900 | 72095 |
| 704 | 20231214 | 094100 | 611983738850 | 33200 | 33100 | 33300 | 33000 | 78753 |
| 705 | 20231214 | 094000 | 609370442500 | 33100 | 32750 | 33150 | 32700 | 98281 |
| 706 | 20231214 | 093900 | 606136814950 | 32750 | 33250 | 33250 | 32750 | 120447 |
| 707 | 20231214 | 093800 | 602168391650 | 33200 | 33000 | 33450 | 32900 | 191377 |
| 708 | 20231214 | 093700 | 595818891950 | 33000 | 32900 | 33150 | 32700 | 153478 |
| 709 | 20231214 | 093600 | 590769542850 | 32900 | 33300 | 33300 | 32850 | 185664 |
| 710 | 20231214 | 093500 | 584631487900 | 33300 | 33200 | 33550 | 33200 | 123942 |
| 711 | 20231214 | 093400 | 580497281550 | 33200 | 33750 | 33750 | 33150 | 255230 |
| 712 | 20231214 | 093300 | 571953388850 | 33700 | 33150 | 33750 | 33100 | 252266 |
| 713 | 20231214 | 093200 | 563498560500 | 33150 | 32950 | 33500 | 32850 | 238296 |
| 714 | 20231214 | 093100 | 555593698900 | 32950 | 32950 | 33000 | 32450 | 221421 |
| 715 | 20231214 | 093000 | 548349234800 | 32950 | 33700 | 33750 | 32700 | 414076 |
| 716 | 20231214 | 092900 | 534625515350 | 33750 | 33400 | 33750 | 33200 | 345826 |
| 717 | 20231214 | 092800 | 523021622300 | 33350 | 33150 | 33550 | 33000 | 504168 |
| 718 | 20231214 | 092700 | 506230748050 | 33200 | 32450 | 33250 | 32450 | 352360 |
| 719 | 20231214 | 092600 | 494609824600 | 32500 | 32700 | 32950 | 32350 | 475210 |
| 720 | 20231214 | 092500 | 479061717150 | 32700 | 32300 | 32750 | 32300 | 358382 |
| 721 | 20231214 | 092400 | 467384212750 | 32350 | 31950 | 32550 | 31900 | 478150 |
| 722 | 20231214 | 092300 | 451924139000 | 31950 | 31900 | 32100 | 31800 | 141658 |
| 723 | 20231214 | 092200 | 447396409900 | 31850 | 32100 | 32100 | 31650 | 151908 |
| 724 | 20231214 | 092100 | 442545548850 | 32100 | 32000 | 32150 | 31550 | 241101 |
| 725 | 20231214 | 092000 | 434868672100 | 31950 | 31550 | 32200 | 31550 | 324548 |
| 726 | 20231214 | 091900 | 424476822900 | 31550 | 31500 | 32050 | 31300 | 391874 |
| 727 | 20231214 | 091800 | 412021769200 | 31550 | 31500 | 31900 | 31000 | 287475 |
| 728 | 20231214 | 091700 | 402970765750 | 31600 | 31600 | 32050 | 30750 | 504510 |
| 729 | 20231214 | 091600 | 387046671850 | 31650 | 31700 | 32100 | 30200 | 1150454 |
| 730 | 20231214 | 091500 | 350873841850 | 31850 | 32700 | 33250 | 31200 | 1176177 |
| 731 | 20231214 | 091400 | 313070136550 | 32700 | 33000 | 33700 | 32700 | 844491 |
| 732 | 20231214 | 091300 | 285034425300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 733 | 20231214 | 091200 | 285034425300 | 33350 | 33400 | 33500 | 33350 | 95197 |
| 734 | 20231214 | 091100 | 281858124000 | 33400 | 33500 | 33850 | 33400 | 542493 |
| 735 | 20231214 | 091000 | 263642469550 | 33450 | 35000 | 35100 | 33400 | 840329 |
| 736 | 20231214 | 090900 | 235001548500 | 35000 | 35050 | 35400 | 34800 | 283890 |
| 737 | 20231214 | 090800 | 225048033900 | 35050 | 35550 | 35550 | 34800 | 568812 |
| 738 | 20231214 | 090700 | 205104014150 | 35550 | 35800 | 36500 | 35300 | 566218 |
| 739 | 20231214 | 090600 | 184755816800 | 35800 | 35300 | 36000 | 35150 | 479670 |
| 740 | 20231214 | 090500 | 167612109000 | 35300 | 34550 | 35500 | 34350 | 577819 |
| 741 | 20231214 | 090400 | 147349668700 | 34550 | 35550 | 36500 | 34200 | 1005297 |
| 742 | 20231214 | 090300 | 111788086900 | 35400 | 36800 | 37650 | 35350 | 1262581 |
| 743 | 20231214 | 090200 | 65278485100 | 36600 | 37000 | 37250 | 35750 | 1776979 |
| 744 | 20231214 | 090100 | 0 | 31200 | 31200 | 31200 | 31200 | 0 |
| 745 | 20231214 | 090000 | 0 | 31200 | 31200 | 31200 | 31200 | 0 |