31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 3 | 20231214 | 184700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20231214 | 184600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20231214 | 184500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20231214 | 184400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20231214 | 184300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20231214 | 184200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20231214 | 184100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20231214 | 184000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20231214 | 183900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20231214 | 183800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20231214 | 183700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20231214 | 183600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20231214 | 183500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20231214 | 183400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20231214 | 183300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20231214 | 183200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20231214 | 183100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20231214 | 183000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20231214 | 182900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20231214 | 182800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20231214 | 182700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20231214 | 182600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20231214 | 182500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20231214 | 182400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20231214 | 182300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20231214 | 182200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20231214 | 182100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20231214 | 182000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20231214 | 181900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20231214 | 181800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 33 | 20231214 | 181700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20231214 | 181600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20231214 | 181500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20231214 | 181400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20231214 | 181300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20231214 | 181200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20231214 | 181100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20231214 | 181000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20231214 | 180900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20231214 | 180800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20231214 | 180700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20231214 | 180600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20231214 | 180500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20231214 | 180400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20231214 | 180300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20231214 | 180200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20231214 | 180100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20231214 | 180000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20231214 | 175900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20231214 | 175800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20231214 | 175700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20231214 | 175600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20231214 | 175500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20231214 | 175400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20231214 | 175300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20231214 | 175200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20231214 | 175100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20231214 | 175000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20231214 | 174900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20231214 | 174800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 63 | 20231214 | 174700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20231214 | 174600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20231214 | 174500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20231214 | 174400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20231214 | 174300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20231214 | 174200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20231214 | 174100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20231214 | 174000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20231214 | 173900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20231214 | 173800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20231214 | 173700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20231214 | 173600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20231214 | 173500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20231214 | 173400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20231214 | 173300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20231214 | 173200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20231214 | 173100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20231214 | 173000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20231214 | 172900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20231214 | 172800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20231214 | 172700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20231214 | 172600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20231214 | 172500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20231214 | 172400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20231214 | 172300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20231214 | 172200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20231214 | 172100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20231214 | 172000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20231214 | 171900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20231214 | 171800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 93 | 20231214 | 171700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20231214 | 171600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20231214 | 171500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20231214 | 171400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20231214 | 171300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20231214 | 171200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20231214 | 171100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20231214 | 171000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20231214 | 170900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20231214 | 170800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20231214 | 170700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20231214 | 170600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20231214 | 170500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20231214 | 170400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20231214 | 170300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20231214 | 170200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20231214 | 170100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20231214 | 170000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20231214 | 165900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20231214 | 165800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20231214 | 165700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20231214 | 165600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20231214 | 165500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20231214 | 165400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20231214 | 165300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20231214 | 165200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20231214 | 165100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20231214 | 165000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20231214 | 164900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20231214 | 164800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 123 | 20231214 | 164700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20231214 | 164600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20231214 | 164500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20231214 | 164400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20231214 | 164300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20231214 | 164200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20231214 | 164100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20231214 | 164000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20231214 | 163900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20231214 | 163800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20231214 | 163700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20231214 | 163600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20231214 | 163500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20231214 | 163400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20231214 | 163300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20231214 | 163200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20231214 | 163100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20231214 | 163000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20231214 | 162900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20231214 | 162800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20231214 | 162700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20231214 | 162600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20231214 | 162500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20231214 | 162400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20231214 | 162300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20231214 | 162200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20231214 | 162100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20231214 | 162000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20231214 | 161900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20231214 | 161800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 153 | 20231214 | 161700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20231214 | 161600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20231214 | 161500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20231214 | 161400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20231214 | 161300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20231214 | 161200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20231214 | 161100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20231214 | 161000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20231214 | 160900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20231214 | 160800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20231214 | 160700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20231214 | 160600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20231214 | 160500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20231214 | 160400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20231214 | 160300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20231214 | 160200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20231214 | 160100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20231214 | 160000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20231214 | 155900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20231214 | 155800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20231214 | 155700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20231214 | 155600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20231214 | 155500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20231214 | 155400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20231214 | 155300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20231214 | 155200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20231214 | 155100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20231214 | 155000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20231214 | 154900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20231214 | 154800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 183 | 20231214 | 154700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20231214 | 154600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20231214 | 154500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20231214 | 154400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20231214 | 154300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20231214 | 154200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20231214 | 154100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231214 | 154000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231214 | 153900 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231214 | 153800 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231214 | 153700 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231214 | 153600 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231214 | 153500 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231214 | 153400 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231214 | 153300 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231214 | 153200 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231214 | 153100 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20231214 | 153000 | 6532272300 | 23400 | 23400 | 23400 | 23400 | 96907 |
| 201 | 20231214 | 152900 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231214 | 152800 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231214 | 152700 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231214 | 152600 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20231214 | 152500 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231214 | 152400 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231214 | 152300 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231214 | 152200 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231214 | 152100 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20231214 | 152000 | 4264648500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20231214 | 151900 | 4264648500 | 23500 | 23500 | 23550 | 23500 | 1089 |
| 212 | 20231214 | 151800 | 4239024700 | 23500 | 23550 | 23550 | 23500 | 95 |
| 213 | 20231214 | 151700 | 4236790500 | 23500 | 23550 | 23550 | 23500 | 195 |
| 214 | 20231214 | 151600 | 4232204250 | 23500 | 23500 | 23550 | 23500 | 456 |
| 215 | 20231214 | 151500 | 4221486550 | 23550 | 23500 | 23550 | 23450 | 547 |
| 216 | 20231214 | 151400 | 4208629100 | 23550 | 23500 | 23550 | 23450 | 718 |
| 217 | 20231214 | 151300 | 4191772100 | 23450 | 23550 | 23550 | 23400 | 535 |
| 218 | 20231214 | 151200 | 4179224350 | 23450 | 23550 | 23550 | 23450 | 802 |
| 219 | 20231214 | 151100 | 4160409450 | 23450 | 23500 | 23550 | 23450 | 867 |
| 220 | 20231214 | 151000 | 4140059650 | 23500 | 23450 | 23550 | 23450 | 539 |
| 221 | 20231214 | 150900 | 4127416250 | 23450 | 23550 | 23550 | 23450 | 816 |
| 222 | 20231214 | 150800 | 4108268750 | 23500 | 23500 | 23550 | 23450 | 741 |
| 223 | 20231214 | 150700 | 4090850900 | 23500 | 23500 | 23550 | 23450 | 444 |
| 224 | 20231214 | 150600 | 4080420900 | 23500 | 23500 | 23550 | 23450 | 662 |
| 225 | 20231214 | 150500 | 4064886600 | 23450 | 23450 | 23500 | 23450 | 727 |
| 226 | 20231214 | 150400 | 4047833250 | 23500 | 23400 | 23500 | 23400 | 472 |
| 227 | 20231214 | 150300 | 4036771650 | 23400 | 23500 | 23500 | 23400 | 1381 |
| 228 | 20231214 | 150200 | 4004397900 | 23450 | 23500 | 23500 | 23450 | 509 |
| 229 | 20231214 | 150100 | 3992460250 | 23450 | 23400 | 23550 | 23400 | 793 |
| 230 | 20231214 | 150000 | 3973887000 | 23400 | 23450 | 23550 | 23400 | 1907 |
| 231 | 20231214 | 145900 | 3929152450 | 23450 | 23450 | 23500 | 23450 | 700 |
| 232 | 20231214 | 145800 | 3912735750 | 23450 | 23450 | 23500 | 23450 | 814 |
| 233 | 20231214 | 145700 | 3893642350 | 23450 | 23450 | 23500 | 23450 | 693 |
| 234 | 20231214 | 145600 | 3877391100 | 23500 | 23450 | 23500 | 23400 | 641 |
| 235 | 20231214 | 145500 | 3862359650 | 23450 | 23450 | 23500 | 23450 | 609 |
| 236 | 20231214 | 145400 | 3848076950 | 23450 | 23450 | 23500 | 23400 | 1350 |
| 237 | 20231214 | 145300 | 3816419500 | 23450 | 23500 | 23500 | 23450 | 551 |
| 238 | 20231214 | 145200 | 3803497000 | 23450 | 23450 | 23500 | 23450 | 824 |
| 239 | 20231214 | 145100 | 3784172800 | 23450 | 23450 | 23500 | 23400 | 2639 |
| 240 | 20231214 | 145000 | 3722250000 | 23450 | 23500 | 23500 | 23450 | 562 |
| 241 | 20231214 | 144900 | 3709069350 | 23500 | 23450 | 23500 | 23450 | 529 |
| 242 | 20231214 | 144800 | 3696663000 | 23450 | 23450 | 23500 | 23450 | 1113 |
| 243 | 20231214 | 144700 | 3670556250 | 23500 | 23450 | 23500 | 23450 | 526 |
| 244 | 20231214 | 144600 | 3658217300 | 23450 | 23450 | 23500 | 23450 | 563 |
| 245 | 20231214 | 144500 | 3645013000 | 23500 | 23450 | 23500 | 23450 | 858 |
| 246 | 20231214 | 144400 | 3624891600 | 23500 | 23450 | 23500 | 23400 | 837 |
| 247 | 20231214 | 144300 | 3605278550 | 23500 | 23450 | 23500 | 23400 | 379 |
| 248 | 20231214 | 144200 | 3596399000 | 23450 | 23400 | 23500 | 23400 | 823 |
| 249 | 20231214 | 144100 | 3577110950 | 23450 | 23400 | 23500 | 23400 | 1161 |
| 250 | 20231214 | 144000 | 3549904300 | 23400 | 23400 | 23500 | 23400 | 888 |
| 251 | 20231214 | 143900 | 3529087300 | 23400 | 23400 | 23500 | 23400 | 733 |
| 252 | 20231214 | 143800 | 3511909550 | 23500 | 23400 | 23500 | 23400 | 797 |
| 253 | 20231214 | 143700 | 3493212650 | 23500 | 23450 | 23500 | 23400 | 737 |
| 254 | 20231214 | 143600 | 3475946050 | 23400 | 23400 | 23500 | 23400 | 5240 |
| 255 | 20231214 | 143500 | 3353101000 | 23450 | 23400 | 23450 | 23400 | 539 |
| 256 | 20231214 | 143400 | 3340478600 | 23400 | 23450 | 23450 | 23400 | 736 |
| 257 | 20231214 | 143300 | 3323251600 | 23400 | 23450 | 23450 | 23400 | 997 |
| 258 | 20231214 | 143200 | 3299914000 | 23400 | 23450 | 23450 | 23400 | 562 |
| 259 | 20231214 | 143100 | 3286757700 | 23450 | 23500 | 23500 | 23400 | 1009 |
| 260 | 20231214 | 143000 | 3263102550 | 23450 | 23450 | 23500 | 23400 | 1043 |
| 261 | 20231214 | 142900 | 3238657250 | 23450 | 23500 | 23500 | 23450 | 716 |
| 262 | 20231214 | 142800 | 3221858850 | 23450 | 23450 | 23500 | 23450 | 528 |
| 263 | 20231214 | 142700 | 3209472850 | 23450 | 23450 | 23500 | 23400 | 1471 |
| 264 | 20231214 | 142600 | 3174944650 | 23450 | 23450 | 23500 | 23450 | 777 |
| 265 | 20231214 | 142500 | 3156717800 | 23450 | 23500 | 23500 | 23450 | 544 |
| 266 | 20231214 | 142400 | 3143955600 | 23450 | 23450 | 23500 | 23450 | 709 |
| 267 | 20231214 | 142300 | 3127327000 | 23450 | 23450 | 23500 | 23450 | 754 |
| 268 | 20231214 | 142200 | 3109640300 | 23500 | 23500 | 23500 | 23450 | 533 |
| 269 | 20231214 | 142100 | 3097135950 | 23450 | 23450 | 23500 | 23450 | 859 |
| 270 | 20231214 | 142000 | 3076987300 | 23500 | 23450 | 23500 | 23450 | 620 |
| 271 | 20231214 | 141900 | 3062441000 | 23450 | 23450 | 23500 | 23450 | 645 |
| 272 | 20231214 | 141800 | 3047309550 | 23450 | 23450 | 23500 | 23450 | 863 |
| 273 | 20231214 | 141700 | 3027060200 | 23500 | 23500 | 23500 | 23450 | 574 |
| 274 | 20231214 | 141600 | 3013594700 | 23500 | 23500 | 23500 | 23450 | 625 |
| 275 | 20231214 | 141500 | 2998925950 | 23500 | 23500 | 23550 | 23450 | 710 |
| 276 | 20231214 | 141400 | 2982262300 | 23550 | 23500 | 23550 | 23450 | 497 |
| 277 | 20231214 | 141300 | 2970581000 | 23500 | 23500 | 23550 | 23450 | 399 |
| 278 | 20231214 | 141200 | 2961216400 | 23450 | 23450 | 23550 | 23450 | 1229 |
| 279 | 20231214 | 141100 | 2932367550 | 23500 | 23500 | 23550 | 23450 | 401 |
| 280 | 20231214 | 141000 | 2922954100 | 23500 | 23500 | 23550 | 23450 | 914 |
| 281 | 20231214 | 140900 | 2901484100 | 23500 | 23550 | 23550 | 23450 | 409 |
| 282 | 20231214 | 140800 | 2891880700 | 23500 | 23450 | 23550 | 23450 | 654 |
| 283 | 20231214 | 140700 | 2876520200 | 23500 | 23500 | 23550 | 23450 | 668 |
| 284 | 20231214 | 140600 | 2860839350 | 23500 | 23500 | 23550 | 23450 | 729 |
| 285 | 20231214 | 140500 | 2843713800 | 23450 | 23550 | 23550 | 23450 | 556 |
| 286 | 20231214 | 140400 | 2830665500 | 23500 | 23500 | 23550 | 23450 | 953 |
| 287 | 20231214 | 140300 | 2808291200 | 23500 | 23500 | 23550 | 23450 | 402 |
| 288 | 20231214 | 140200 | 2798842850 | 23500 | 23500 | 23550 | 23450 | 507 |
| 289 | 20231214 | 140100 | 2786934500 | 23450 | 23500 | 23550 | 23450 | 2359 |
| 290 | 20231214 | 140000 | 2731430350 | 23450 | 23500 | 23550 | 23450 | 603 |
| 291 | 20231214 | 135900 | 2717271850 | 23450 | 23450 | 23550 | 23450 | 622 |
| 292 | 20231214 | 135800 | 2702672400 | 23500 | 23550 | 23550 | 23450 | 533 |
| 293 | 20231214 | 135700 | 2690146550 | 23550 | 23500 | 23550 | 23450 | 773 |
| 294 | 20231214 | 135600 | 2672001800 | 23550 | 23500 | 23550 | 23450 | 468 |
| 295 | 20231214 | 135500 | 2661001800 | 23550 | 23450 | 23550 | 23450 | 626 |
| 296 | 20231214 | 135400 | 2646293550 | 23500 | 23550 | 23550 | 23450 | 318 |
| 297 | 20231214 | 135300 | 2638816650 | 23550 | 23550 | 23550 | 23450 | 778 |
| 298 | 20231214 | 135200 | 2620540600 | 23550 | 23550 | 23550 | 23450 | 695 |
| 299 | 20231214 | 135100 | 2604226800 | 23450 | 23500 | 23550 | 23450 | 453 |
| 300 | 20231214 | 135000 | 2593585450 | 23500 | 23550 | 23550 | 23500 | 480 |
| 301 | 20231214 | 134900 | 2582298900 | 23500 | 23500 | 23550 | 23450 | 838 |
| 302 | 20231214 | 134800 | 2562608400 | 23500 | 23450 | 23600 | 23450 | 411 |
| 303 | 20231214 | 134700 | 2552952400 | 23550 | 23550 | 23600 | 23450 | 799 |
| 304 | 20231214 | 134600 | 2534150900 | 23500 | 23550 | 23550 | 23450 | 928 |
| 305 | 20231214 | 134500 | 2512341100 | 23550 | 23600 | 23600 | 23500 | 436 |
| 306 | 20231214 | 134400 | 2502086100 | 23500 | 23500 | 23600 | 23450 | 497 |
| 307 | 20231214 | 134300 | 2490410250 | 23550 | 23550 | 23550 | 23500 | 784 |
| 308 | 20231214 | 134200 | 2471978700 | 23500 | 23500 | 23550 | 23500 | 570 |
| 309 | 20231214 | 134100 | 2458581150 | 23550 | 23500 | 23550 | 23500 | 445 |
| 310 | 20231214 | 134000 | 2448118550 | 23550 | 23500 | 23600 | 23500 | 492 |
| 311 | 20231214 | 133900 | 2436546800 | 23550 | 23550 | 23550 | 23500 | 355 |
| 312 | 20231214 | 133800 | 2428200850 | 23550 | 23450 | 23600 | 23450 | 614 |
| 313 | 20231214 | 133700 | 2413780250 | 23450 | 23500 | 23600 | 23450 | 515 |
| 314 | 20231214 | 133600 | 2401673550 | 23450 | 23550 | 23550 | 23450 | 514 |
| 315 | 20231214 | 133500 | 2389589700 | 23500 | 23500 | 23550 | 23500 | 647 |
| 316 | 20231214 | 133400 | 2374382600 | 23550 | 23500 | 23550 | 23500 | 551 |
| 317 | 20231214 | 133300 | 2361429100 | 23500 | 23550 | 23600 | 23500 | 364 |
| 318 | 20231214 | 133200 | 2352858800 | 23600 | 23550 | 23600 | 23500 | 528 |
| 319 | 20231214 | 133100 | 2340444600 | 23550 | 23550 | 23600 | 23500 | 1170 |
| 320 | 20231214 | 133000 | 2312897750 | 23550 | 23500 | 23550 | 23450 | 3260 |
| 321 | 20231214 | 132900 | 2236184900 | 23500 | 23500 | 23550 | 23500 | 338 |
| 322 | 20231214 | 132800 | 2228238200 | 23500 | 23500 | 23550 | 23500 | 364 |
| 323 | 20231214 | 132700 | 2219680600 | 23500 | 23500 | 23550 | 23500 | 268 |
| 324 | 20231214 | 132600 | 2213380400 | 23550 | 23500 | 23550 | 23500 | 129 |
| 325 | 20231214 | 132500 | 2210344050 | 23550 | 23500 | 23550 | 23500 | 644 |
| 326 | 20231214 | 132400 | 2195203200 | 23500 | 23500 | 23550 | 23500 | 308 |
| 327 | 20231214 | 132300 | 2187961400 | 23500 | 23500 | 23550 | 23500 | 321 |
| 328 | 20231214 | 132200 | 2180414400 | 23500 | 23550 | 23550 | 23500 | 409 |
| 329 | 20231214 | 132100 | 2170796600 | 23500 | 23500 | 23550 | 23500 | 144 |
| 330 | 20231214 | 132000 | 2167410000 | 23550 | 23500 | 23550 | 23500 | 564 |
| 331 | 20231214 | 131900 | 2154150450 | 23550 | 23550 | 23550 | 23500 | 66 |
| 332 | 20231214 | 131800 | 2152596600 | 23500 | 23500 | 23550 | 23500 | 175 |
| 333 | 20231214 | 131700 | 2148477000 | 23500 | 23550 | 23550 | 23500 | 405 |
| 334 | 20231214 | 131600 | 2138959450 | 23550 | 23500 | 23550 | 23500 | 323 |
| 335 | 20231214 | 131500 | 2131361850 | 23500 | 23500 | 23550 | 23500 | 140 |
| 336 | 20231214 | 131400 | 2128069050 | 23500 | 23500 | 23550 | 23500 | 348 |
| 337 | 20231214 | 131300 | 2119889200 | 23500 | 23500 | 23550 | 23500 | 302 |
| 338 | 20231214 | 131200 | 2112789750 | 23500 | 23500 | 23500 | 23500 | 105 |
| 339 | 20231214 | 131100 | 2110322250 | 23500 | 23500 | 23550 | 23500 | 365 |
| 340 | 20231214 | 131000 | 2101739200 | 23500 | 23500 | 23500 | 23500 | 93 |
| 341 | 20231214 | 130900 | 2099553700 | 23550 | 23500 | 23550 | 23500 | 252 |
| 342 | 20231214 | 130800 | 2093629450 | 23550 | 23550 | 23550 | 23500 | 637 |
| 343 | 20231214 | 130700 | 2078654550 | 23500 | 23500 | 23550 | 23500 | 15 |
| 344 | 20231214 | 130600 | 2078301950 | 23500 | 23450 | 23550 | 23450 | 124 |
| 345 | 20231214 | 130500 | 2075390250 | 23500 | 23500 | 23500 | 23450 | 444 |
| 346 | 20231214 | 130400 | 2064965650 | 23500 | 23450 | 23550 | 23450 | 414 |
| 347 | 20231214 | 130300 | 2055236650 | 23450 | 23450 | 23500 | 23450 | 62 |
| 348 | 20231214 | 130200 | 2053780250 | 23450 | 23500 | 23500 | 23450 | 323 |
| 349 | 20231214 | 130100 | 2046195900 | 23500 | 23500 | 23550 | 23500 | 190 |
| 350 | 20231214 | 130000 | 2041729450 | 23500 | 23500 | 23550 | 23500 | 341 |
| 351 | 20231214 | 125900 | 2033711250 | 23500 | 23500 | 23550 | 23500 | 2450 |
| 352 | 20231214 | 125800 | 1976134100 | 23500 | 23500 | 23500 | 23500 | 251 |
| 353 | 20231214 | 125700 | 1970235600 | 23550 | 23500 | 23550 | 23500 | 94 |
| 354 | 20231214 | 125600 | 1968022250 | 23500 | 23550 | 23550 | 23500 | 366 |
| 355 | 20231214 | 125500 | 1959419150 | 23500 | 23500 | 23550 | 23500 | 191 |
| 356 | 20231214 | 125400 | 1954930100 | 23500 | 23500 | 23550 | 23500 | 176 |
| 357 | 20231214 | 125300 | 1950792400 | 23500 | 23500 | 23550 | 23500 | 421 |
| 358 | 20231214 | 125200 | 1940896300 | 23550 | 23550 | 23550 | 23550 | 39 |
| 359 | 20231214 | 125100 | 1939977850 | 23550 | 23500 | 23550 | 23500 | 204 |
| 360 | 20231214 | 125000 | 1935178450 | 23500 | 23550 | 23550 | 23500 | 472 |
| 361 | 20231214 | 124900 | 1924083550 | 23550 | 23500 | 23550 | 23500 | 174 |
| 362 | 20231214 | 124800 | 1919992650 | 23500 | 23550 | 23550 | 23500 | 5 |
| 363 | 20231214 | 124700 | 1919874950 | 23550 | 23500 | 23550 | 23500 | 517 |
| 364 | 20231214 | 124600 | 1907723650 | 23550 | 23550 | 23550 | 23550 | 221 |
| 365 | 20231214 | 124500 | 1902519100 | 23500 | 23500 | 23500 | 23500 | 80 |
| 366 | 20231214 | 124400 | 1900639100 | 23550 | 23500 | 23550 | 23500 | 291 |
| 367 | 20231214 | 124300 | 1893798650 | 23500 | 23550 | 23550 | 23500 | 409 |
| 368 | 20231214 | 124200 | 1884181200 | 23500 | 23500 | 23550 | 23500 | 65 |
| 369 | 20231214 | 124100 | 1882651850 | 23550 | 23550 | 23550 | 23500 | 361 |
| 370 | 20231214 | 124000 | 1874166300 | 23550 | 23550 | 23550 | 23500 | 270 |
| 371 | 20231214 | 123900 | 1867809400 | 23550 | 23550 | 23600 | 23500 | 108 |
| 372 | 20231214 | 123800 | 1865263650 | 23550 | 23550 | 23550 | 23550 | 403 |
| 373 | 20231214 | 123700 | 1855773000 | 23600 | 23550 | 23600 | 23550 | 246 |
| 374 | 20231214 | 123600 | 1849970250 | 23500 | 23550 | 23550 | 23500 | 428 |
| 375 | 20231214 | 123500 | 1839908350 | 23500 | 23550 | 23600 | 23500 | 880 |
| 376 | 20231214 | 123400 | 1819188600 | 23550 | 23550 | 23600 | 23550 | 48 |
| 377 | 20231214 | 123300 | 1818056800 | 23600 | 23550 | 23600 | 23550 | 372 |
| 378 | 20231214 | 123200 | 1809293000 | 23600 | 23550 | 23600 | 23550 | 1049 |
| 379 | 20231214 | 123100 | 1784584350 | 23550 | 23550 | 23550 | 23500 | 107 |
| 380 | 20231214 | 123000 | 1782064850 | 23550 | 23500 | 23550 | 23500 | 288 |
| 381 | 20231214 | 122900 | 1775295100 | 23500 | 23550 | 23550 | 23500 | 244 |
| 382 | 20231214 | 122800 | 1769549300 | 23550 | 23500 | 23550 | 23500 | 298 |
| 383 | 20231214 | 122700 | 1762540250 | 23500 | 23500 | 23550 | 23500 | 352 |
| 384 | 20231214 | 122600 | 1754266150 | 23500 | 23500 | 23500 | 23500 | 147 |
| 385 | 20231214 | 122500 | 1750811650 | 23500 | 23500 | 23550 | 23500 | 257 |
| 386 | 20231214 | 122400 | 1744767400 | 23550 | 23550 | 23550 | 23500 | 484 |
| 387 | 20231214 | 122300 | 1733381650 | 23550 | 23550 | 23550 | 23500 | 483 |
| 388 | 20231214 | 122200 | 1722007300 | 23550 | 23500 | 23550 | 23500 | 139 |
| 389 | 20231214 | 122100 | 1718736300 | 23550 | 23500 | 23550 | 23500 | 661 |
| 390 | 20231214 | 122000 | 1703199350 | 23550 | 23550 | 23550 | 23500 | 239 |
| 391 | 20231214 | 121900 | 1697571050 | 23500 | 23550 | 23550 | 23500 | 150 |
| 392 | 20231214 | 121800 | 1694038700 | 23500 | 23550 | 23550 | 23500 | 410 |
| 393 | 20231214 | 121700 | 1684401150 | 23500 | 23500 | 23550 | 23500 | 403 |
| 394 | 20231214 | 121600 | 1674925350 | 23500 | 23500 | 23550 | 23500 | 7 |
| 395 | 20231214 | 121500 | 1674760650 | 23500 | 23500 | 23550 | 23500 | 328 |
| 396 | 20231214 | 121400 | 1667049100 | 23500 | 23500 | 23550 | 23500 | 234 |
| 397 | 20231214 | 121300 | 1661547100 | 23550 | 23500 | 23550 | 23500 | 108 |
| 398 | 20231214 | 121200 | 1659007700 | 23550 | 23500 | 23550 | 23500 | 360 |
| 399 | 20231214 | 121100 | 1650544900 | 23500 | 23550 | 23550 | 23500 | 128 |
| 400 | 20231214 | 121000 | 1647534400 | 23500 | 23550 | 23550 | 23500 | 149 |
| 401 | 20231214 | 120900 | 1644032800 | 23500 | 23500 | 23500 | 23500 | 330 |
| 402 | 20231214 | 120800 | 1636277800 | 23550 | 23550 | 23550 | 23500 | 31 |
| 403 | 20231214 | 120700 | 1635548650 | 23500 | 23550 | 23550 | 23500 | 139 |
| 404 | 20231214 | 120600 | 1632279000 | 23500 | 23550 | 23550 | 23500 | 473 |
| 405 | 20231214 | 120500 | 1621152000 | 23550 | 23550 | 23550 | 23500 | 982 |
| 406 | 20231214 | 120400 | 1598026050 | 23500 | 23550 | 23550 | 23500 | 75 |
| 407 | 20231214 | 120300 | 1596259950 | 23550 | 23500 | 23550 | 23500 | 480 |
| 408 | 20231214 | 120200 | 1584975500 | 23500 | 23500 | 23500 | 23500 | 132 |
| 409 | 20231214 | 120100 | 1581873500 | 23500 | 23500 | 23550 | 23500 | 37 |
| 410 | 20231214 | 120000 | 1581002500 | 23500 | 23550 | 23550 | 23500 | 641 |
| 411 | 20231214 | 115900 | 1565923100 | 23550 | 23550 | 23550 | 23500 | 682 |
| 412 | 20231214 | 115800 | 1549871500 | 23550 | 23550 | 23550 | 23550 | 405 |
| 413 | 20231214 | 115700 | 1540333750 | 23550 | 23500 | 23600 | 23500 | 757 |
| 414 | 20231214 | 115600 | 1522518450 | 23550 | 23550 | 23550 | 23500 | 324 |
| 415 | 20231214 | 115500 | 1514891650 | 23500 | 23500 | 23550 | 23500 | 202 |
| 416 | 20231214 | 115400 | 1510142150 | 23550 | 23550 | 23550 | 23500 | 264 |
| 417 | 20231214 | 115300 | 1503937350 | 23500 | 23500 | 23550 | 23500 | 96 |
| 418 | 20231214 | 115200 | 1501677000 | 23500 | 23500 | 23550 | 23500 | 318 |
| 419 | 20231214 | 115100 | 1494203900 | 23500 | 23600 | 23600 | 23500 | 333 |
| 420 | 20231214 | 115000 | 1486359450 | 23550 | 23550 | 23550 | 23550 | 121 |
| 421 | 20231214 | 114900 | 1483509900 | 23550 | 23500 | 23600 | 23500 | 291 |
| 422 | 20231214 | 114800 | 1476656050 | 23500 | 23500 | 23550 | 23500 | 769 |
| 423 | 20231214 | 114700 | 1458565650 | 23550 | 23500 | 23550 | 23500 | 222 |
| 424 | 20231214 | 114600 | 1453341300 | 23500 | 23550 | 23550 | 23500 | 140 |
| 425 | 20231214 | 114500 | 1450047450 | 23500 | 23500 | 23550 | 23500 | 635 |
| 426 | 20231214 | 114400 | 1435113200 | 23550 | 23500 | 23550 | 23500 | 255 |
| 427 | 20231214 | 114300 | 1429116950 | 23550 | 23500 | 23550 | 23500 | 433 |
| 428 | 20231214 | 114200 | 1418932250 | 23550 | 23500 | 23550 | 23500 | 191 |
| 429 | 20231214 | 114100 | 1414437650 | 23500 | 23500 | 23550 | 23500 | 137 |
| 430 | 20231214 | 114000 | 1411215650 | 23500 | 23550 | 23550 | 23500 | 614 |
| 431 | 20231214 | 113900 | 1396768900 | 23600 | 23600 | 23600 | 23550 | 404 |
| 432 | 20231214 | 113800 | 1387249850 | 23600 | 23550 | 23600 | 23550 | 6 |
| 433 | 20231214 | 113700 | 1387108400 | 23550 | 23550 | 23600 | 23550 | 662 |
| 434 | 20231214 | 113600 | 1371516250 | 23550 | 23550 | 23600 | 23550 | 24 |
| 435 | 20231214 | 113500 | 1370950050 | 23600 | 23550 | 23600 | 23550 | 155 |
| 436 | 20231214 | 113400 | 1367294750 | 23550 | 23550 | 23550 | 23550 | 270 |
| 437 | 20231214 | 113300 | 1360936250 | 23550 | 23550 | 23600 | 23550 | 246 |
| 438 | 20231214 | 113200 | 1355141350 | 23600 | 23600 | 23600 | 23550 | 140 |
| 439 | 20231214 | 113100 | 1351841200 | 23550 | 23550 | 23600 | 23550 | 362 |
| 440 | 20231214 | 113000 | 1343313750 | 23550 | 23550 | 23550 | 23550 | 181 |
| 441 | 20231214 | 112900 | 1339051200 | 23600 | 23550 | 23600 | 23550 | 239 |
| 442 | 20231214 | 112800 | 1333420800 | 23550 | 23550 | 23600 | 23550 | 374 |
| 443 | 20231214 | 112700 | 1324610600 | 23600 | 23550 | 23600 | 23550 | 72 |
| 444 | 20231214 | 112600 | 1322911750 | 23550 | 23550 | 23600 | 23550 | 215 |
| 445 | 20231214 | 112500 | 1317848400 | 23600 | 23550 | 23600 | 23550 | 385 |
| 446 | 20231214 | 112400 | 1308779150 | 23600 | 23550 | 23600 | 23550 | 132 |
| 447 | 20231214 | 112300 | 1305667800 | 23550 | 23500 | 23550 | 23500 | 328 |
| 448 | 20231214 | 112200 | 1297943550 | 23550 | 23550 | 23550 | 23500 | 641 |
| 449 | 20231214 | 112100 | 1282869250 | 23550 | 23500 | 23550 | 23500 | 91 |
| 450 | 20231214 | 112000 | 1280726400 | 23500 | 23550 | 23550 | 23500 | 85 |
| 451 | 20231214 | 111900 | 1278728400 | 23550 | 23500 | 23550 | 23500 | 840 |
| 452 | 20231214 | 111800 | 1258961400 | 23550 | 23550 | 23550 | 23500 | 504 |
| 453 | 20231214 | 111700 | 1247103600 | 23500 | 23500 | 23550 | 23500 | 663 |
| 454 | 20231214 | 111600 | 1231494650 | 23550 | 23550 | 23550 | 23500 | 252 |
| 455 | 20231214 | 111500 | 1225572550 | 23500 | 23550 | 23550 | 23500 | 266 |
| 456 | 20231214 | 111400 | 1219321500 | 23500 | 23550 | 23550 | 23500 | 103 |
| 457 | 20231214 | 111300 | 1216898700 | 23550 | 23500 | 23550 | 23500 | 399 |
| 458 | 20231214 | 111200 | 1207518550 | 23500 | 23500 | 23550 | 23500 | 3 |
| 459 | 20231214 | 111100 | 1207448000 | 23550 | 23500 | 23550 | 23500 | 377 |
| 460 | 20231214 | 111000 | 1198587500 | 23500 | 23550 | 23550 | 23500 | 352 |
| 461 | 20231214 | 110900 | 1190310300 | 23550 | 23500 | 23550 | 23500 | 388 |
| 462 | 20231214 | 110800 | 1181175750 | 23550 | 23550 | 23550 | 23500 | 185 |
| 463 | 20231214 | 110700 | 1176819800 | 23550 | 23550 | 23600 | 23500 | 1484 |
| 464 | 20231214 | 110600 | 1141884100 | 23550 | 23550 | 23550 | 23500 | 80 |
| 465 | 20231214 | 110500 | 1140000150 | 23500 | 23500 | 23500 | 23500 | 75 |
| 466 | 20231214 | 110400 | 1138237650 | 23500 | 23500 | 23550 | 23500 | 468 |
| 467 | 20231214 | 110300 | 1127236300 | 23500 | 23550 | 23550 | 23500 | 744 |
| 468 | 20231214 | 110200 | 1109718750 | 23550 | 23500 | 23550 | 23500 | 358 |
| 469 | 20231214 | 110100 | 1101287900 | 23500 | 23550 | 23550 | 23500 | 199 |
| 470 | 20231214 | 110000 | 1096605950 | 23550 | 23550 | 23600 | 23550 | 757 |
| 471 | 20231214 | 105900 | 1078778350 | 23550 | 23600 | 23600 | 23550 | 149 |
| 472 | 20231214 | 105800 | 1075262900 | 23600 | 23550 | 23600 | 23550 | 388 |
| 473 | 20231214 | 105700 | 1066125400 | 23550 | 23550 | 23550 | 23550 | 19 |
| 474 | 20231214 | 105600 | 1065677950 | 23550 | 23550 | 23600 | 23550 | 356 |
| 475 | 20231214 | 105500 | 1057291450 | 23550 | 23550 | 23600 | 23550 | 250 |
| 476 | 20231214 | 105400 | 1051403850 | 23550 | 23600 | 23600 | 23550 | 5 |
| 477 | 20231214 | 105300 | 1051285950 | 23500 | 23500 | 23550 | 23500 | 319 |
| 478 | 20231214 | 105200 | 1043788550 | 23550 | 23550 | 23600 | 23550 | 408 |
| 479 | 20231214 | 105100 | 1034177750 | 23550 | 23550 | 23550 | 23500 | 318 |
| 480 | 20231214 | 105000 | 1026689800 | 23550 | 23500 | 23550 | 23500 | 466 |
| 481 | 20231214 | 104900 | 1015728000 | 23500 | 23550 | 23550 | 23500 | 426 |
| 482 | 20231214 | 104800 | 1005702550 | 23600 | 23600 | 23600 | 23550 | 91 |
| 483 | 20231214 | 104700 | 1003558800 | 23550 | 23550 | 23550 | 23500 | 854 |
| 484 | 20231214 | 104600 | 983461800 | 23550 | 23550 | 23550 | 23550 | 72 |
| 485 | 20231214 | 104500 | 981766200 | 23550 | 23550 | 23550 | 23500 | 434 |
| 486 | 20231214 | 104400 | 971554050 | 23550 | 23550 | 23550 | 23500 | 264 |
| 487 | 20231214 | 104300 | 965349350 | 23500 | 23550 | 23550 | 23500 | 67 |
| 488 | 20231214 | 104200 | 963774350 | 23550 | 23550 | 23550 | 23500 | 168 |
| 489 | 20231214 | 104100 | 959818750 | 23550 | 23550 | 23550 | 23500 | 673 |
| 490 | 20231214 | 104000 | 943989300 | 23550 | 23600 | 23600 | 23550 | 3 |
| 491 | 20231214 | 103900 | 943918600 | 23550 | 23550 | 23550 | 23550 | 396 |
| 492 | 20231214 | 103800 | 934592800 | 23550 | 23550 | 23600 | 23500 | 317 |
| 493 | 20231214 | 103700 | 927128300 | 23550 | 23550 | 23550 | 23550 | 549 |
| 494 | 20231214 | 103600 | 914199350 | 23550 | 23550 | 23550 | 23550 | 612 |
| 495 | 20231214 | 103500 | 899786750 | 23550 | 23550 | 23550 | 23500 | 571 |
| 496 | 20231214 | 103400 | 886362950 | 23550 | 23500 | 23550 | 23500 | 166 |
| 497 | 20231214 | 103300 | 882461900 | 23550 | 23550 | 23550 | 23500 | 81 |
| 498 | 20231214 | 103200 | 880555400 | 23550 | 23500 | 23550 | 23500 | 296 |
| 499 | 20231214 | 103100 | 873597450 | 23500 | 23550 | 23550 | 23500 | 73 |
| 500 | 20231214 | 103000 | 871878900 | 23550 | 23550 | 23550 | 23500 | 171 |
| 501 | 20231214 | 102900 | 867860250 | 23550 | 23550 | 23550 | 23500 | 261 |
| 502 | 20231214 | 102800 | 861726200 | 23550 | 23500 | 23550 | 23500 | 518 |
| 503 | 20231214 | 102700 | 849527400 | 23550 | 23500 | 23550 | 23500 | 231 |
| 504 | 20231214 | 102600 | 844094700 | 23550 | 23550 | 23550 | 23500 | 689 |
| 505 | 20231214 | 102500 | 827870400 | 23550 | 23550 | 23550 | 23550 | 16 |
| 506 | 20231214 | 102400 | 827493600 | 23600 | 23600 | 23600 | 23550 | 252 |
| 507 | 20231214 | 102300 | 821556400 | 23550 | 23550 | 23550 | 23550 | 422 |
| 508 | 20231214 | 102200 | 811618300 | 23600 | 23600 | 23600 | 23550 | 11 |
| 509 | 20231214 | 102100 | 811358750 | 23600 | 23550 | 23600 | 23550 | 48 |
| 510 | 20231214 | 102000 | 810228300 | 23550 | 23550 | 23550 | 23500 | 522 |
| 511 | 20231214 | 101900 | 797947550 | 23550 | 23550 | 23550 | 23500 | 494 |
| 512 | 20231214 | 101800 | 786321800 | 23550 | 23550 | 23550 | 23550 | 12 |
| 513 | 20231214 | 101700 | 786039200 | 23550 | 23550 | 23600 | 23550 | 1380 |
| 514 | 20231214 | 101600 | 753537850 | 23550 | 23600 | 23600 | 23550 | 196 |
| 515 | 20231214 | 101500 | 748921800 | 23600 | 23600 | 23600 | 23600 | 140 |
| 516 | 20231214 | 101400 | 745617800 | 23600 | 23600 | 23600 | 23550 | 638 |
| 517 | 20231214 | 101300 | 730573450 | 23600 | 23600 | 23600 | 23600 | 242 |
| 518 | 20231214 | 101200 | 724862250 | 23600 | 23550 | 23600 | 23550 | 180 |
| 519 | 20231214 | 101100 | 720623150 | 23600 | 23600 | 23600 | 23600 | 507 |
| 520 | 20231214 | 101000 | 708657950 | 23600 | 23650 | 23650 | 23600 | 151 |
| 521 | 20231214 | 100900 | 705091700 | 23600 | 23600 | 23600 | 23600 | 1385 |
| 522 | 20231214 | 100800 | 672405700 | 23600 | 23700 | 23700 | 23600 | 580 |
| 523 | 20231214 | 100700 | 658705600 | 23650 | 23650 | 23650 | 23650 | 271 |
| 524 | 20231214 | 100600 | 652296450 | 23650 | 23650 | 23650 | 23650 | 332 |
| 525 | 20231214 | 100500 | 644444650 | 23650 | 23650 | 23700 | 23600 | 1528 |
| 526 | 20231214 | 100400 | 608307700 | 23650 | 23700 | 23700 | 23650 | 22 |
| 527 | 20231214 | 100300 | 607787350 | 23700 | 23700 | 23700 | 23700 | 57 |
| 528 | 20231214 | 100200 | 606436450 | 23700 | 23700 | 23700 | 23650 | 89 |
| 529 | 20231214 | 100100 | 604327650 | 23700 | 23700 | 23700 | 23700 | 2 |
| 530 | 20231214 | 100000 | 604280250 | 23700 | 23700 | 23700 | 23650 | 37 |
| 531 | 20231214 | 095900 | 603404900 | 23650 | 23650 | 23700 | 23650 | 62 |
| 532 | 20231214 | 095800 | 601935600 | 23700 | 23700 | 23700 | 23700 | 169 |
| 533 | 20231214 | 095700 | 597930300 | 23700 | 23650 | 23700 | 23650 | 136 |
| 534 | 20231214 | 095600 | 594707150 | 23700 | 23700 | 23750 | 23700 | 372 |
| 535 | 20231214 | 095500 | 585888400 | 23700 | 23700 | 23700 | 23700 | 75 |
| 536 | 20231214 | 095400 | 584110900 | 23700 | 23700 | 23750 | 23700 | 838 |
| 537 | 20231214 | 095300 | 564249450 | 23700 | 23700 | 23700 | 23700 | 134 |
| 538 | 20231214 | 095200 | 561073650 | 23700 | 23650 | 23700 | 23650 | 131 |
| 539 | 20231214 | 095100 | 557972950 | 23650 | 23700 | 23700 | 23650 | 150 |
| 540 | 20231214 | 095000 | 554418800 | 23650 | 23650 | 23650 | 23650 | 211 |
| 541 | 20231214 | 094900 | 549428650 | 23650 | 23650 | 23650 | 23650 | 64 |
| 542 | 20231214 | 094800 | 547915050 | 23700 | 23650 | 23700 | 23650 | 200 |
| 543 | 20231214 | 094700 | 543175800 | 23650 | 23650 | 23650 | 23650 | 235 |
| 544 | 20231214 | 094600 | 537618050 | 23650 | 23700 | 23700 | 23650 | 1717 |
| 545 | 20231214 | 094500 | 496925400 | 23700 | 23700 | 23750 | 23700 | 292 |
| 546 | 20231214 | 094400 | 490002350 | 23750 | 23700 | 23750 | 23700 | 70 |
| 547 | 20231214 | 094300 | 488342100 | 23700 | 23750 | 23750 | 23700 | 301 |
| 548 | 20231214 | 094200 | 481206900 | 23700 | 23700 | 23750 | 23700 | 258 |
| 549 | 20231214 | 094100 | 475088950 | 23700 | 23700 | 23750 | 23700 | 103 |
| 550 | 20231214 | 094000 | 472645300 | 23700 | 23700 | 23750 | 23700 | 120 |
| 551 | 20231214 | 093900 | 469800800 | 23700 | 23700 | 23700 | 23700 | 117 |
| 552 | 20231214 | 093800 | 467027900 | 23700 | 23700 | 23750 | 23700 | 265 |
| 553 | 20231214 | 093700 | 460744550 | 23700 | 23750 | 23750 | 23700 | 108 |
| 554 | 20231214 | 093600 | 458182350 | 23700 | 23700 | 23700 | 23700 | 259 |
| 555 | 20231214 | 093500 | 452044050 | 23700 | 23700 | 23700 | 23700 | 163 |
| 556 | 20231214 | 093400 | 448180950 | 23700 | 23700 | 23750 | 23700 | 282 |
| 557 | 20231214 | 093300 | 441489700 | 23700 | 23750 | 23750 | 23700 | 64 |
| 558 | 20231214 | 093200 | 439970700 | 23700 | 23700 | 23750 | 23700 | 32 |
| 559 | 20231214 | 093100 | 439211650 | 23700 | 23700 | 23750 | 23700 | 345 |
| 560 | 20231214 | 093000 | 431032100 | 23700 | 23750 | 23750 | 23700 | 111 |
| 561 | 20231214 | 092900 | 428401300 | 23700 | 23700 | 23750 | 23700 | 701 |
| 562 | 20231214 | 092800 | 411784600 | 23700 | 23700 | 23700 | 23700 | 68 |
| 563 | 20231214 | 092700 | 410173000 | 23700 | 23700 | 23750 | 23700 | 117 |
| 564 | 20231214 | 092600 | 407397650 | 23700 | 23750 | 23750 | 23700 | 31 |
| 565 | 20231214 | 092500 | 406661500 | 23750 | 23700 | 23750 | 23700 | 9 |
| 566 | 20231214 | 092400 | 406447800 | 23750 | 23750 | 23750 | 23750 | 252 |
| 567 | 20231214 | 092300 | 400462800 | 23750 | 23750 | 23750 | 23750 | 69 |
| 568 | 20231214 | 092200 | 398824050 | 23700 | 23750 | 23750 | 23700 | 1894 |
| 569 | 20231214 | 092100 | 353936200 | 23750 | 23750 | 23750 | 23700 | 696 |
| 570 | 20231214 | 092000 | 337422550 | 23750 | 23750 | 23750 | 23750 | 194 |
| 571 | 20231214 | 091900 | 332815050 | 23800 | 23750 | 23800 | 23750 | 398 |
| 572 | 20231214 | 091800 | 323362500 | 23750 | 23700 | 23750 | 23700 | 2127 |
| 573 | 20231214 | 091700 | 272899950 | 23700 | 23750 | 23750 | 23700 | 1077 |
| 574 | 20231214 | 091600 | 247365000 | 23750 | 23750 | 23750 | 23700 | 1556 |
| 575 | 20231214 | 091500 | 210410150 | 23750 | 23800 | 23800 | 23750 | 150 |
| 576 | 20231214 | 091400 | 206841800 | 23800 | 23800 | 23800 | 23750 | 147 |
| 577 | 20231214 | 091300 | 203343500 | 23750 | 23800 | 23800 | 23750 | 7 |
| 578 | 20231214 | 091200 | 203177000 | 23800 | 23750 | 23800 | 23750 | 104 |
| 579 | 20231214 | 091100 | 200706950 | 23800 | 23800 | 23800 | 23750 | 261 |
| 580 | 20231214 | 091000 | 194496300 | 23800 | 23800 | 23800 | 23800 | 734 |
| 581 | 20231214 | 090900 | 177027100 | 23750 | 23800 | 23800 | 23750 | 28 |
| 582 | 20231214 | 090800 | 176360800 | 23800 | 23750 | 23800 | 23750 | 402 |
| 583 | 20231214 | 090700 | 166793700 | 23750 | 23800 | 23850 | 23750 | 235 |
| 584 | 20231214 | 090600 | 161200300 | 23850 | 23850 | 23850 | 23800 | 410 |
| 585 | 20231214 | 090500 | 151439750 | 23850 | 23750 | 23850 | 23750 | 882 |
| 586 | 20231214 | 090400 | 130447950 | 23750 | 23750 | 23800 | 23750 | 778 |
| 587 | 20231214 | 090300 | 111961350 | 23750 | 23750 | 23800 | 23750 | 232 |
| 588 | 20231214 | 090200 | 106447950 | 23750 | 23750 | 23800 | 23750 | 88 |
| 589 | 20231214 | 090100 | 104357250 | 23750 | 23850 | 23850 | 23700 | 936 |
| 590 | 20231214 | 090000 | 82142250 | 23850 | 23700 | 23900 | 23700 | 3459 |