35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 3 | 20231208 | 192200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20231208 | 192100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20231208 | 192000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20231208 | 191900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20231208 | 191800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20231208 | 191700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20231208 | 191600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20231208 | 191500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20231208 | 191400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20231208 | 191300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20231208 | 191200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20231208 | 191100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20231208 | 191000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20231208 | 190900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20231208 | 190800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20231208 | 190700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20231208 | 190600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20231208 | 190500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20231208 | 190400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20231208 | 190300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20231208 | 190200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20231208 | 190100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20231208 | 190000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20231208 | 185900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20231208 | 185800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20231208 | 185700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20231208 | 185600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20231208 | 185500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20231208 | 185400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20231208 | 185300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 33 | 20231208 | 185200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20231208 | 185100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20231208 | 185000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20231208 | 184900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20231208 | 184800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20231208 | 184700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20231208 | 184600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20231208 | 184500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20231208 | 184400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20231208 | 184300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20231208 | 184200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20231208 | 184100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20231208 | 184000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20231208 | 183900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20231208 | 183800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20231208 | 183700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20231208 | 183600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20231208 | 183500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20231208 | 183400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20231208 | 183300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20231208 | 183200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20231208 | 183100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20231208 | 183000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20231208 | 182900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20231208 | 182800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20231208 | 182700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20231208 | 182600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20231208 | 182500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20231208 | 182400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20231208 | 182300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 63 | 20231208 | 182200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20231208 | 182100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20231208 | 182000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20231208 | 181900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20231208 | 181800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20231208 | 181700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20231208 | 181600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20231208 | 181500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20231208 | 181400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20231208 | 181300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20231208 | 181200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20231208 | 181100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20231208 | 181000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20231208 | 180900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20231208 | 180800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20231208 | 180700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20231208 | 180600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20231208 | 180500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20231208 | 180400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20231208 | 180300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20231208 | 180200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20231208 | 180100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20231208 | 180000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20231208 | 175900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20231208 | 175800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20231208 | 175700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20231208 | 175600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20231208 | 175500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20231208 | 175400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20231208 | 175300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 93 | 20231208 | 175200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20231208 | 175100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20231208 | 175000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20231208 | 174900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20231208 | 174800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20231208 | 174700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20231208 | 174600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20231208 | 174500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20231208 | 174400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20231208 | 174300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20231208 | 174200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20231208 | 174100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20231208 | 174000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20231208 | 173900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20231208 | 173800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20231208 | 173700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20231208 | 173600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20231208 | 173500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20231208 | 173400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20231208 | 173300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20231208 | 173200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20231208 | 173100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20231208 | 173000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20231208 | 172900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20231208 | 172800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20231208 | 172700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20231208 | 172600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20231208 | 172500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20231208 | 172400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20231208 | 172300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 123 | 20231208 | 172200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20231208 | 172100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20231208 | 172000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20231208 | 171900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20231208 | 171800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20231208 | 171700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20231208 | 171600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20231208 | 171500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20231208 | 171400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20231208 | 171300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20231208 | 171200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20231208 | 171100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20231208 | 171000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20231208 | 170900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20231208 | 170800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20231208 | 170700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20231208 | 170600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20231208 | 170500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20231208 | 170400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20231208 | 170300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20231208 | 170200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20231208 | 170100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20231208 | 170000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20231208 | 165900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20231208 | 165800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20231208 | 165700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20231208 | 165600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20231208 | 165500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20231208 | 165400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20231208 | 165300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 153 | 20231208 | 165200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20231208 | 165100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20231208 | 165000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20231208 | 164900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20231208 | 164800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20231208 | 164700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20231208 | 164600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20231208 | 164500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20231208 | 164400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20231208 | 164300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20231208 | 164200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20231208 | 164100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20231208 | 164000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20231208 | 163900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20231208 | 163800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20231208 | 163700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20231208 | 163600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20231208 | 163500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20231208 | 163400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20231208 | 163300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20231208 | 163200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20231208 | 163100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20231208 | 163000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20231208 | 162900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20231208 | 162800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20231208 | 162700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20231208 | 162600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20231208 | 162500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20231208 | 162400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20231208 | 162300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 183 | 20231208 | 162200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20231208 | 162100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20231208 | 162000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20231208 | 161900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20231208 | 161800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20231208 | 161700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20231208 | 161600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20231208 | 161500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20231208 | 161400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20231208 | 161300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20231208 | 161200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20231208 | 161100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20231208 | 161000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20231208 | 160900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20231208 | 160800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20231208 | 160700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20231208 | 160600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20231208 | 160500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20231208 | 160400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20231208 | 160300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20231208 | 160200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20231208 | 160100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20231208 | 160000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20231208 | 155900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20231208 | 155800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20231208 | 155700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20231208 | 155600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20231208 | 155500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20231208 | 155400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20231208 | 155300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 213 | 20231208 | 155200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20231208 | 155100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20231208 | 155000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20231208 | 154900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20231208 | 154800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20231208 | 154700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20231208 | 154600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20231208 | 154500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20231208 | 154400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20231208 | 154300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20231208 | 154200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20231208 | 154100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20231208 | 154000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20231208 | 153900 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20231208 | 153800 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20231208 | 153700 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20231208 | 153600 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20231208 | 153500 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20231208 | 153400 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20231208 | 153300 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20231208 | 153200 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20231208 | 153100 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20231208 | 153000 | 277941866150 | 28900 | 28900 | 28900 | 28900 | 62316 |
| 236 | 20231208 | 152900 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20231208 | 152800 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20231208 | 152700 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20231208 | 152600 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20231208 | 152500 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20231208 | 152400 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20231208 | 152300 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 243 | 20231208 | 152200 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20231208 | 152100 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 245 | 20231208 | 152000 | 276140933750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 246 | 20231208 | 151900 | 276140933750 | 28850 | 29100 | 29100 | 28750 | 27983 |
| 247 | 20231208 | 151800 | 275331807500 | 29050 | 28900 | 29100 | 28900 | 17599 |
| 248 | 20231208 | 151700 | 274821385750 | 28900 | 29000 | 29000 | 28900 | 6540 |
| 249 | 20231208 | 151600 | 274632127100 | 29000 | 28950 | 29000 | 28900 | 5554 |
| 250 | 20231208 | 151500 | 274471414050 | 28950 | 29050 | 29050 | 28900 | 9034 |
| 251 | 20231208 | 151400 | 274209511850 | 29000 | 29000 | 29050 | 28950 | 6949 |
| 252 | 20231208 | 151300 | 274007964350 | 29000 | 29100 | 29100 | 29000 | 2559 |
| 253 | 20231208 | 151200 | 273933665800 | 29100 | 29100 | 29150 | 29050 | 8467 |
| 254 | 20231208 | 151100 | 273687202750 | 29150 | 28950 | 29150 | 28900 | 13988 |
| 255 | 20231208 | 151000 | 273281288950 | 29000 | 28900 | 29000 | 28900 | 7159 |
| 256 | 20231208 | 150900 | 273074151200 | 28900 | 28950 | 29000 | 28900 | 4311 |
| 257 | 20231208 | 150800 | 272949412350 | 29000 | 28900 | 29000 | 28900 | 7455 |
| 258 | 20231208 | 150700 | 272733522600 | 28900 | 28950 | 28950 | 28900 | 4469 |
| 259 | 20231208 | 150600 | 272604299850 | 28950 | 28900 | 28950 | 28900 | 5652 |
| 260 | 20231208 | 150500 | 272440789950 | 28900 | 29000 | 29000 | 28900 | 11005 |
| 261 | 20231208 | 150400 | 272122395950 | 29000 | 29050 | 29100 | 28950 | 9064 |
| 262 | 20231208 | 150300 | 271859366500 | 29050 | 28950 | 29050 | 28950 | 8144 |
| 263 | 20231208 | 150200 | 271623225150 | 28950 | 28950 | 29050 | 28950 | 7246 |
| 264 | 20231208 | 150100 | 271413171200 | 28950 | 28950 | 29050 | 28950 | 6678 |
| 265 | 20231208 | 150000 | 271219378950 | 28950 | 29150 | 29150 | 28900 | 18813 |
| 266 | 20231208 | 145900 | 270673777750 | 29150 | 29050 | 29200 | 29050 | 11077 |
| 267 | 20231208 | 145800 | 270351315500 | 29050 | 29100 | 29100 | 29050 | 2630 |
| 268 | 20231208 | 145700 | 270274858000 | 29050 | 29100 | 29150 | 29050 | 8917 |
| 269 | 20231208 | 145600 | 270015291700 | 29050 | 28950 | 29100 | 28950 | 14536 |
| 270 | 20231208 | 145500 | 269593249300 | 29000 | 28950 | 29050 | 28950 | 9467 |
| 271 | 20231208 | 145400 | 269318747900 | 29000 | 29000 | 29050 | 28900 | 7354 |
| 272 | 20231208 | 145300 | 269105550600 | 28950 | 28800 | 29050 | 28800 | 19109 |
| 273 | 20231208 | 145200 | 268551734800 | 28800 | 28800 | 28850 | 28800 | 3405 |
| 274 | 20231208 | 145100 | 268453592850 | 28800 | 28800 | 28850 | 28700 | 5033 |
| 275 | 20231208 | 145000 | 268308756000 | 28800 | 28650 | 28850 | 28650 | 7593 |
| 276 | 20231208 | 144900 | 268090296800 | 28650 | 28650 | 28700 | 28600 | 5334 |
| 277 | 20231208 | 144800 | 267937645750 | 28650 | 28600 | 28700 | 28550 | 5480 |
| 278 | 20231208 | 144700 | 267780765800 | 28600 | 28750 | 28750 | 28550 | 7591 |
| 279 | 20231208 | 144600 | 267563582950 | 28750 | 28700 | 28750 | 28600 | 3381 |
| 280 | 20231208 | 144500 | 267466556600 | 28700 | 28550 | 28800 | 28500 | 10532 |
| 281 | 20231208 | 144400 | 267164071550 | 28650 | 28650 | 28700 | 28500 | 9372 |
| 282 | 20231208 | 144300 | 266896098350 | 28650 | 28650 | 28700 | 28550 | 7052 |
| 283 | 20231208 | 144200 | 266694195950 | 28600 | 28500 | 28650 | 28500 | 13899 |
| 284 | 20231208 | 144100 | 266297491550 | 28500 | 28700 | 28800 | 28350 | 47727 |
| 285 | 20231208 | 144000 | 264937642900 | 28700 | 28700 | 28750 | 28550 | 34087 |
| 286 | 20231208 | 143900 | 263961938950 | 28700 | 28850 | 28900 | 28700 | 8276 |
| 287 | 20231208 | 143800 | 263723794050 | 28900 | 28800 | 28900 | 28800 | 1479 |
| 288 | 20231208 | 143700 | 263681153050 | 28800 | 28850 | 28850 | 28800 | 3010 |
| 289 | 20231208 | 143600 | 263594388300 | 28850 | 28800 | 28900 | 28800 | 3589 |
| 290 | 20231208 | 143500 | 263490897350 | 28800 | 28950 | 29000 | 28800 | 16182 |
| 291 | 20231208 | 143400 | 263023821050 | 29000 | 29000 | 29000 | 28950 | 5152 |
| 292 | 20231208 | 143300 | 262874530950 | 29000 | 29050 | 29050 | 28950 | 11890 |
| 293 | 20231208 | 143200 | 262529671950 | 29050 | 29150 | 29200 | 29050 | 4972 |
| 294 | 20231208 | 143100 | 262384800750 | 29200 | 29150 | 29200 | 29100 | 4242 |
| 295 | 20231208 | 143000 | 262261191450 | 29200 | 29200 | 29300 | 29100 | 17163 |
| 296 | 20231208 | 142900 | 261759989600 | 29150 | 28950 | 29200 | 28950 | 9481 |
| 297 | 20231208 | 142800 | 261484130450 | 28950 | 28950 | 29000 | 28900 | 2635 |
| 298 | 20231208 | 142700 | 261407849200 | 28950 | 29000 | 29050 | 28950 | 2527 |
| 299 | 20231208 | 142600 | 261334601200 | 29000 | 29050 | 29150 | 29000 | 11160 |
| 300 | 20231208 | 142500 | 261010168200 | 29050 | 29050 | 29100 | 29050 | 2984 |
| 301 | 20231208 | 142400 | 260923450700 | 29100 | 28900 | 29100 | 28800 | 8716 |
| 302 | 20231208 | 142300 | 260671557350 | 28900 | 28950 | 29000 | 28900 | 2358 |
| 303 | 20231208 | 142200 | 260603346600 | 28950 | 28850 | 28950 | 28800 | 1618 |
| 304 | 20231208 | 142100 | 260556675900 | 28850 | 28900 | 28950 | 28850 | 3543 |
| 305 | 20231208 | 142000 | 260454353400 | 28950 | 29050 | 29150 | 28900 | 16894 |
| 306 | 20231208 | 141900 | 259964357650 | 29150 | 29100 | 29150 | 29000 | 8550 |
| 307 | 20231208 | 141800 | 259715735300 | 29050 | 28900 | 29100 | 28900 | 8853 |
| 308 | 20231208 | 141700 | 259458899450 | 28900 | 29000 | 29050 | 28900 | 4528 |
| 309 | 20231208 | 141600 | 259327824650 | 29000 | 29000 | 29050 | 29000 | 1842 |
| 310 | 20231208 | 141500 | 259274377050 | 29050 | 28950 | 29050 | 28950 | 6608 |
| 311 | 20231208 | 141400 | 259082757600 | 28950 | 29000 | 29000 | 28950 | 1119 |
| 312 | 20231208 | 141300 | 259050343050 | 29000 | 28850 | 29000 | 28850 | 2996 |
| 313 | 20231208 | 141200 | 258963594550 | 28900 | 28850 | 28950 | 28800 | 2782 |
| 314 | 20231208 | 141100 | 258883315650 | 28800 | 28850 | 28900 | 28800 | 5490 |
| 315 | 20231208 | 141000 | 258724910050 | 28850 | 29000 | 29000 | 28850 | 5785 |
| 316 | 20231208 | 140900 | 258557555150 | 28950 | 29000 | 29050 | 28950 | 5126 |
| 317 | 20231208 | 140800 | 258409033000 | 29000 | 29000 | 29050 | 29000 | 3211 |
| 318 | 20231208 | 140700 | 258315886400 | 29000 | 29000 | 29050 | 28950 | 3784 |
| 319 | 20231208 | 140600 | 258206126700 | 29000 | 29150 | 29150 | 29000 | 11399 |
| 320 | 20231208 | 140500 | 257874864150 | 29150 | 29050 | 29150 | 29000 | 14880 |
| 321 | 20231208 | 140400 | 257442061050 | 29050 | 28950 | 29050 | 28950 | 4745 |
| 322 | 20231208 | 140300 | 257304523650 | 29000 | 29000 | 29000 | 28950 | 2326 |
| 323 | 20231208 | 140200 | 257237108450 | 29000 | 29000 | 29000 | 28850 | 13717 |
| 324 | 20231208 | 140100 | 256840473550 | 28950 | 28950 | 29000 | 28950 | 7788 |
| 325 | 20231208 | 140000 | 256614871150 | 29000 | 29000 | 29000 | 28950 | 5405 |
| 326 | 20231208 | 135900 | 256458247550 | 29000 | 29050 | 29050 | 28950 | 2088 |
| 327 | 20231208 | 135800 | 256397700650 | 29050 | 28950 | 29050 | 28900 | 6176 |
| 328 | 20231208 | 135700 | 256218739700 | 28950 | 28700 | 29000 | 28700 | 17857 |
| 329 | 20231208 | 135600 | 255703001750 | 28750 | 28850 | 28900 | 28650 | 24388 |
| 330 | 20231208 | 135500 | 255001538300 | 28850 | 28950 | 29050 | 28850 | 13062 |
| 331 | 20231208 | 135400 | 254623804600 | 28950 | 29000 | 29000 | 28900 | 5806 |
| 332 | 20231208 | 135300 | 254455628450 | 29000 | 29050 | 29300 | 28950 | 24658 |
| 333 | 20231208 | 135200 | 253737003950 | 29050 | 29100 | 29100 | 29050 | 1655 |
| 334 | 20231208 | 135100 | 253688891200 | 29100 | 29100 | 29150 | 29050 | 1869 |
| 335 | 20231208 | 135000 | 253634503650 | 29100 | 29100 | 29150 | 29100 | 3287 |
| 336 | 20231208 | 134900 | 253538851700 | 29100 | 29150 | 29150 | 29100 | 3619 |
| 337 | 20231208 | 134800 | 253433428100 | 29150 | 29150 | 29150 | 29050 | 3252 |
| 338 | 20231208 | 134700 | 253338762700 | 29100 | 29050 | 29100 | 29000 | 6772 |
| 339 | 20231208 | 134600 | 253141963050 | 29050 | 28950 | 29050 | 28950 | 3201 |
| 340 | 20231208 | 134500 | 253049096000 | 29000 | 28900 | 29050 | 28850 | 7343 |
| 341 | 20231208 | 134400 | 252836744600 | 28950 | 28950 | 29050 | 28900 | 3766 |
| 342 | 20231208 | 134300 | 252727673050 | 28950 | 28950 | 29050 | 28950 | 5608 |
| 343 | 20231208 | 134200 | 252565168900 | 28950 | 29100 | 29150 | 28900 | 11783 |
| 344 | 20231208 | 134100 | 252223080650 | 29100 | 29050 | 29150 | 29000 | 4386 |
| 345 | 20231208 | 134000 | 252095583300 | 29000 | 29050 | 29100 | 29000 | 1859 |
| 346 | 20231208 | 133900 | 252041550200 | 29000 | 29000 | 29050 | 28950 | 1736 |
| 347 | 20231208 | 133800 | 251991254450 | 28950 | 29050 | 29100 | 28950 | 4328 |
| 348 | 20231208 | 133700 | 251865550650 | 29050 | 28950 | 29100 | 28950 | 3570 |
| 349 | 20231208 | 133600 | 251761957200 | 28950 | 29050 | 29150 | 28850 | 12320 |
| 350 | 20231208 | 133500 | 251404740650 | 29050 | 29050 | 29100 | 29050 | 1184 |
| 351 | 20231208 | 133400 | 251370336600 | 29050 | 29050 | 29150 | 29050 | 868 |
| 352 | 20231208 | 133300 | 251345058350 | 29150 | 29000 | 29150 | 28950 | 10641 |
| 353 | 20231208 | 133200 | 251036272150 | 29050 | 29050 | 29100 | 29000 | 4792 |
| 354 | 20231208 | 133100 | 250897209550 | 29100 | 29000 | 29150 | 29000 | 1892 |
| 355 | 20231208 | 133000 | 250842228450 | 29000 | 29100 | 29150 | 28950 | 7851 |
| 356 | 20231208 | 132900 | 250614376900 | 29100 | 28950 | 29150 | 28950 | 6086 |
| 357 | 20231208 | 132800 | 250437341050 | 28950 | 29100 | 29100 | 28950 | 8478 |
| 358 | 20231208 | 132700 | 250191528400 | 29050 | 29150 | 29150 | 29000 | 5818 |
| 359 | 20231208 | 132600 | 250022390200 | 29100 | 29000 | 29200 | 29000 | 6428 |
| 360 | 20231208 | 132500 | 249835406150 | 28950 | 29100 | 29100 | 28950 | 6412 |
| 361 | 20231208 | 132400 | 249649315150 | 29100 | 28950 | 29100 | 28750 | 30090 |
| 362 | 20231208 | 132300 | 248779798400 | 28900 | 29050 | 29100 | 28850 | 22567 |
| 363 | 20231208 | 132200 | 248126721250 | 29050 | 29300 | 29350 | 29000 | 15507 |
| 364 | 20231208 | 132100 | 247675088700 | 29300 | 29300 | 29350 | 29300 | 4285 |
| 365 | 20231208 | 132000 | 247549488750 | 29300 | 29450 | 29450 | 29300 | 4039 |
| 366 | 20231208 | 131900 | 247430954700 | 29450 | 29400 | 29500 | 29350 | 4597 |
| 367 | 20231208 | 131800 | 247295697700 | 29400 | 29450 | 29500 | 29400 | 3250 |
| 368 | 20231208 | 131700 | 247200053700 | 29450 | 29400 | 29500 | 29400 | 4108 |
| 369 | 20231208 | 131600 | 247078972600 | 29400 | 29300 | 29450 | 29300 | 2495 |
| 370 | 20231208 | 131500 | 247005629700 | 29300 | 29200 | 29400 | 29150 | 4261 |
| 371 | 20231208 | 131400 | 246880843400 | 29200 | 29250 | 29300 | 29150 | 5303 |
| 372 | 20231208 | 131300 | 246725930450 | 29250 | 29350 | 29400 | 29250 | 4320 |
| 373 | 20231208 | 131200 | 246599333700 | 29350 | 29250 | 29400 | 29200 | 4437 |
| 374 | 20231208 | 131100 | 246469406200 | 29300 | 29300 | 29350 | 29250 | 1255 |
| 375 | 20231208 | 131000 | 246432664550 | 29300 | 29300 | 29350 | 29200 | 4938 |
| 376 | 20231208 | 130900 | 246288202550 | 29350 | 29400 | 29450 | 29300 | 3169 |
| 377 | 20231208 | 130800 | 246195213750 | 29400 | 29450 | 29500 | 29300 | 9141 |
| 378 | 20231208 | 130700 | 245926141200 | 29450 | 29500 | 29500 | 29400 | 5161 |
| 379 | 20231208 | 130600 | 245774138150 | 29500 | 29550 | 29600 | 29500 | 10180 |
| 380 | 20231208 | 130500 | 245473541350 | 29550 | 29450 | 29600 | 29450 | 12193 |
| 381 | 20231208 | 130400 | 245113421950 | 29500 | 29400 | 29500 | 29400 | 4957 |
| 382 | 20231208 | 130300 | 244967356250 | 29450 | 29250 | 29500 | 29250 | 6514 |
| 383 | 20231208 | 130200 | 244775693250 | 29300 | 29150 | 29300 | 29100 | 4420 |
| 384 | 20231208 | 130100 | 244646757650 | 29150 | 29200 | 29250 | 29150 | 4053 |
| 385 | 20231208 | 130000 | 244528475600 | 29200 | 29250 | 29250 | 29150 | 5830 |
| 386 | 20231208 | 125900 | 244358350250 | 29200 | 29200 | 29300 | 29150 | 7606 |
| 387 | 20231208 | 125800 | 244136198550 | 29200 | 29450 | 29500 | 29200 | 10206 |
| 388 | 20231208 | 125700 | 243836801650 | 29450 | 29400 | 29450 | 29350 | 4124 |
| 389 | 20231208 | 125600 | 243715524700 | 29400 | 29500 | 29500 | 29350 | 7577 |
| 390 | 20231208 | 125500 | 243492525550 | 29500 | 29500 | 29600 | 29450 | 15427 |
| 391 | 20231208 | 125400 | 243037147550 | 29500 | 29350 | 29600 | 29350 | 39181 |
| 392 | 20231208 | 125300 | 241881324200 | 29350 | 29450 | 29450 | 29350 | 12932 |
| 393 | 20231208 | 125200 | 241500724450 | 29400 | 29350 | 29450 | 29350 | 8617 |
| 394 | 20231208 | 125100 | 241247411600 | 29350 | 29350 | 29450 | 29250 | 21436 |
| 395 | 20231208 | 125000 | 240617994650 | 29300 | 28900 | 29350 | 28750 | 26304 |
| 396 | 20231208 | 124900 | 239854745700 | 28900 | 28950 | 29000 | 28900 | 6984 |
| 397 | 20231208 | 124800 | 239652747600 | 28950 | 28950 | 29000 | 28900 | 3110 |
| 398 | 20231208 | 124700 | 239562731100 | 28950 | 29050 | 29050 | 28950 | 7363 |
| 399 | 20231208 | 124600 | 239349502450 | 29000 | 29050 | 29100 | 28950 | 8149 |
| 400 | 20231208 | 124500 | 239113159950 | 29100 | 29150 | 29200 | 29000 | 14865 |
| 401 | 20231208 | 124400 | 238680409500 | 29150 | 29050 | 29150 | 29050 | 9242 |
| 402 | 20231208 | 124300 | 238411533750 | 29100 | 29050 | 29100 | 29000 | 9975 |
| 403 | 20231208 | 124200 | 238121767200 | 29050 | 28900 | 29050 | 28900 | 4846 |
| 404 | 20231208 | 124100 | 237981310450 | 28900 | 29000 | 29000 | 28900 | 9819 |
| 405 | 20231208 | 124000 | 237696917000 | 29000 | 28900 | 29000 | 28900 | 2903 |
| 406 | 20231208 | 123900 | 237612884200 | 29000 | 28900 | 29050 | 28900 | 10767 |
| 407 | 20231208 | 123800 | 237301007450 | 28900 | 28850 | 28950 | 28850 | 5381 |
| 408 | 20231208 | 123700 | 237145622350 | 28900 | 28800 | 28900 | 28750 | 23613 |
| 409 | 20231208 | 123600 | 236465643750 | 28850 | 28950 | 29000 | 28800 | 10849 |
| 410 | 20231208 | 123500 | 236152408600 | 28950 | 29050 | 29100 | 28950 | 9588 |
| 411 | 20231208 | 123400 | 235874114800 | 29000 | 28850 | 29050 | 28850 | 13082 |
| 412 | 20231208 | 123300 | 235495450350 | 28850 | 29000 | 29000 | 28850 | 10590 |
| 413 | 20231208 | 123200 | 235189216900 | 29000 | 29050 | 29050 | 28900 | 17254 |
| 414 | 20231208 | 123100 | 234689689850 | 29050 | 29100 | 29150 | 29000 | 7849 |
| 415 | 20231208 | 123000 | 234461663500 | 29150 | 28950 | 29150 | 28950 | 15488 |
| 416 | 20231208 | 122900 | 234012240900 | 28950 | 29100 | 29100 | 28900 | 29520 |
| 417 | 20231208 | 122800 | 233157484050 | 29100 | 29100 | 29150 | 29050 | 6036 |
| 418 | 20231208 | 122700 | 232981880750 | 29100 | 29100 | 29150 | 29000 | 20411 |
| 419 | 20231208 | 122600 | 232389059650 | 29050 | 29200 | 29250 | 29050 | 43369 |
| 420 | 20231208 | 122500 | 231126125550 | 29200 | 29250 | 29300 | 29200 | 12197 |
| 421 | 20231208 | 122400 | 230769482550 | 29300 | 29450 | 29450 | 29250 | 6401 |
| 422 | 20231208 | 122300 | 230581699150 | 29450 | 29500 | 29500 | 29400 | 2475 |
| 423 | 20231208 | 122200 | 230508784700 | 29500 | 29450 | 29600 | 29450 | 8552 |
| 424 | 20231208 | 122100 | 230256222700 | 29500 | 29300 | 29500 | 29250 | 7606 |
| 425 | 20231208 | 122000 | 230032898600 | 29350 | 29300 | 29400 | 29250 | 9183 |
| 426 | 20231208 | 121900 | 229763711700 | 29250 | 29250 | 29400 | 29200 | 14369 |
| 427 | 20231208 | 121800 | 229343062900 | 29250 | 29450 | 29500 | 29250 | 13276 |
| 428 | 20231208 | 121700 | 228954026950 | 29400 | 29250 | 29550 | 29250 | 13150 |
| 429 | 20231208 | 121600 | 228567150950 | 29300 | 29550 | 29600 | 29250 | 34615 |
| 430 | 20231208 | 121500 | 227549879050 | 29550 | 29700 | 29750 | 29500 | 7307 |
| 431 | 20231208 | 121400 | 227333530050 | 29700 | 29650 | 29750 | 29650 | 3216 |
| 432 | 20231208 | 121300 | 227238027250 | 29750 | 29550 | 29800 | 29550 | 9659 |
| 433 | 20231208 | 121200 | 226951246600 | 29550 | 29500 | 29600 | 29450 | 11064 |
| 434 | 20231208 | 121100 | 226624585950 | 29500 | 29550 | 29600 | 29500 | 11936 |
| 435 | 20231208 | 121000 | 226272155350 | 29550 | 29550 | 29650 | 29550 | 6391 |
| 436 | 20231208 | 120900 | 226083075500 | 29550 | 29700 | 29800 | 29500 | 14692 |
| 437 | 20231208 | 120800 | 225647617800 | 29650 | 29850 | 29950 | 29650 | 8416 |
| 438 | 20231208 | 120700 | 225397195400 | 29850 | 30000 | 30050 | 29850 | 14847 |
| 439 | 20231208 | 120600 | 224952216450 | 29950 | 29950 | 30050 | 29900 | 18061 |
| 440 | 20231208 | 120500 | 224410460350 | 29950 | 29850 | 30000 | 29800 | 15605 |
| 441 | 20231208 | 120400 | 223943760050 | 29850 | 29750 | 29900 | 29750 | 11039 |
| 442 | 20231208 | 120300 | 223614476100 | 29800 | 29650 | 29900 | 29600 | 15550 |
| 443 | 20231208 | 120200 | 223151820950 | 29650 | 29450 | 29700 | 29400 | 11798 |
| 444 | 20231208 | 120100 | 222803320550 | 29450 | 29600 | 29650 | 29400 | 16097 |
| 445 | 20231208 | 120000 | 222328580950 | 29600 | 29600 | 29650 | 29500 | 9204 |
| 446 | 20231208 | 115900 | 222056374300 | 29550 | 29550 | 29650 | 29500 | 15918 |
| 447 | 20231208 | 115800 | 221586114950 | 29550 | 29650 | 29650 | 29550 | 16834 |
| 448 | 20231208 | 115700 | 221088355250 | 29600 | 29750 | 29750 | 29550 | 14933 |
| 449 | 20231208 | 115600 | 220645990100 | 29750 | 29800 | 29850 | 29550 | 23726 |
| 450 | 20231208 | 115500 | 219941623100 | 29800 | 29900 | 29900 | 29700 | 15733 |
| 451 | 20231208 | 115400 | 219473092350 | 29950 | 29850 | 30000 | 29800 | 14955 |
| 452 | 20231208 | 115300 | 219026160800 | 29850 | 29900 | 29950 | 29850 | 13154 |
| 453 | 20231208 | 115200 | 218632843700 | 29900 | 30200 | 30250 | 29900 | 27891 |
| 454 | 20231208 | 115100 | 217793886850 | 30150 | 30250 | 30250 | 30050 | 28110 |
| 455 | 20231208 | 115000 | 216946410450 | 30250 | 30000 | 30250 | 29950 | 62777 |
| 456 | 20231208 | 114900 | 215056928050 | 30000 | 29750 | 30000 | 29750 | 18669 |
| 457 | 20231208 | 114800 | 214498638350 | 29800 | 29800 | 29800 | 29650 | 9037 |
| 458 | 20231208 | 114700 | 214230088350 | 29800 | 29700 | 29850 | 29700 | 14402 |
| 459 | 20231208 | 114600 | 213801299200 | 29700 | 29700 | 29850 | 29650 | 18065 |
| 460 | 20231208 | 114500 | 213263133850 | 29650 | 29550 | 29700 | 29450 | 15634 |
| 461 | 20231208 | 114400 | 212801242600 | 29550 | 29800 | 29800 | 29500 | 17440 |
| 462 | 20231208 | 114300 | 212284827100 | 29750 | 29750 | 29900 | 29700 | 33262 |
| 463 | 20231208 | 114200 | 211292804800 | 29750 | 29600 | 29750 | 29550 | 7395 |
| 464 | 20231208 | 114100 | 211073415750 | 29550 | 29750 | 29750 | 29550 | 11377 |
| 465 | 20231208 | 114000 | 210736185650 | 29700 | 29700 | 29800 | 29650 | 16880 |
| 466 | 20231208 | 113900 | 210234663100 | 29700 | 29550 | 29700 | 29500 | 12858 |
| 467 | 20231208 | 113800 | 209854095050 | 29600 | 29700 | 29700 | 29450 | 20169 |
| 468 | 20231208 | 113700 | 209257316500 | 29650 | 29500 | 29700 | 29500 | 23063 |
| 469 | 20231208 | 113600 | 208575162750 | 29550 | 29450 | 29600 | 29400 | 33273 |
| 470 | 20231208 | 113500 | 207594463650 | 29500 | 29500 | 29550 | 29450 | 28691 |
| 471 | 20231208 | 113400 | 206748192050 | 29500 | 29800 | 29900 | 29450 | 69356 |
| 472 | 20231208 | 113300 | 204690539700 | 29800 | 29700 | 29800 | 29500 | 54840 |
| 473 | 20231208 | 113200 | 203065105050 | 29650 | 29950 | 29950 | 29600 | 49033 |
| 474 | 20231208 | 113100 | 201608935600 | 29950 | 29750 | 29950 | 29750 | 36251 |
| 475 | 20231208 | 113000 | 200527053900 | 29750 | 29900 | 30000 | 29700 | 63146 |
| 476 | 20231208 | 112900 | 198644530300 | 29900 | 30050 | 30100 | 29850 | 69894 |
| 477 | 20231208 | 112800 | 196548536100 | 30050 | 30050 | 30150 | 30000 | 36444 |
| 478 | 20231208 | 112700 | 195453444000 | 30050 | 30150 | 30250 | 30050 | 51662 |
| 479 | 20231208 | 112600 | 193896669450 | 30200 | 30400 | 30400 | 30150 | 35122 |
| 480 | 20231208 | 112500 | 192834004500 | 30350 | 30500 | 30600 | 30300 | 22456 |
| 481 | 20231208 | 112400 | 192150793850 | 30500 | 30350 | 30600 | 30200 | 40956 |
| 482 | 20231208 | 112300 | 190906111900 | 30350 | 30450 | 30700 | 30300 | 38425 |
| 483 | 20231208 | 112200 | 189735384200 | 30400 | 30500 | 30700 | 30250 | 63972 |
| 484 | 20231208 | 112100 | 187788230400 | 30550 | 30750 | 30750 | 30450 | 27716 |
| 485 | 20231208 | 112000 | 186941366350 | 30750 | 30650 | 30850 | 30500 | 45862 |
| 486 | 20231208 | 111900 | 185533782600 | 30650 | 30550 | 30800 | 30350 | 86603 |
| 487 | 20231208 | 111800 | 182884053900 | 30550 | 30950 | 31050 | 30500 | 90256 |
| 488 | 20231208 | 111700 | 180113201100 | 30900 | 31000 | 31600 | 30850 | 239911 |
| 489 | 20231208 | 111600 | 172624095600 | 31000 | 30900 | 31000 | 30700 | 87085 |
| 490 | 20231208 | 111500 | 169933825850 | 30950 | 30600 | 30950 | 30550 | 82528 |
| 491 | 20231208 | 111400 | 167389025300 | 30600 | 30450 | 30750 | 30250 | 61075 |
| 492 | 20231208 | 111300 | 165527375400 | 30450 | 30750 | 30850 | 30400 | 103571 |
| 493 | 20231208 | 111200 | 162355971050 | 30750 | 30400 | 30850 | 30350 | 187636 |
| 494 | 20231208 | 111100 | 156606180150 | 30400 | 30000 | 30450 | 29950 | 205100 |
| 495 | 20231208 | 111000 | 150413453850 | 30000 | 29600 | 30000 | 29500 | 93158 |
| 496 | 20231208 | 110900 | 147633625450 | 29600 | 29600 | 29650 | 29500 | 43327 |
| 497 | 20231208 | 110800 | 146351712650 | 29600 | 29200 | 29600 | 29150 | 37414 |
| 498 | 20231208 | 110700 | 145249407600 | 29200 | 29350 | 29350 | 29150 | 10143 |
| 499 | 20231208 | 110600 | 144952712000 | 29300 | 29350 | 29400 | 29250 | 13157 |
| 500 | 20231208 | 110500 | 144566934100 | 29300 | 29100 | 29450 | 28950 | 29361 |
| 501 | 20231208 | 110400 | 143708354150 | 29100 | 29150 | 29150 | 28950 | 24607 |
| 502 | 20231208 | 110300 | 142994057550 | 29200 | 29200 | 29300 | 29100 | 23470 |
| 503 | 20231208 | 110200 | 142309533800 | 29200 | 29000 | 29200 | 29000 | 11814 |
| 504 | 20231208 | 110100 | 141965594000 | 29000 | 29000 | 29200 | 28950 | 38532 |
| 505 | 20231208 | 110000 | 140846950950 | 29000 | 29300 | 29300 | 29000 | 56685 |
| 506 | 20231208 | 105900 | 139197941850 | 29300 | 29400 | 29400 | 29200 | 33109 |
| 507 | 20231208 | 105800 | 138229074150 | 29400 | 29500 | 29550 | 29250 | 27106 |
| 508 | 20231208 | 105700 | 137432896600 | 29500 | 29500 | 29650 | 29450 | 29578 |
| 509 | 20231208 | 105600 | 136558790900 | 29500 | 29700 | 29750 | 29300 | 51411 |
| 510 | 20231208 | 105500 | 135041079150 | 29700 | 29550 | 29800 | 29500 | 38190 |
| 511 | 20231208 | 105400 | 133907484200 | 29550 | 29600 | 29800 | 29500 | 56868 |
| 512 | 20231208 | 105300 | 132221576250 | 29600 | 29650 | 29900 | 29600 | 172239 |
| 513 | 20231208 | 105200 | 127102884200 | 29650 | 29650 | 29650 | 29650 | 0 |
| 514 | 20231208 | 105100 | 127102884200 | 29650 | 29650 | 29650 | 29650 | 0 |
| 515 | 20231208 | 105000 | 127102884200 | 29650 | 29400 | 29650 | 29250 | 136507 |
| 516 | 20231208 | 104900 | 123070512250 | 29350 | 29200 | 29400 | 29100 | 29411 |
| 517 | 20231208 | 104800 | 122209485200 | 29100 | 29300 | 29300 | 29050 | 33038 |
| 518 | 20231208 | 104700 | 121245904100 | 29250 | 29350 | 29500 | 29150 | 48801 |
| 519 | 20231208 | 104600 | 119815593100 | 29350 | 29150 | 29450 | 29150 | 58255 |
| 520 | 20231208 | 104500 | 118110273100 | 29200 | 29050 | 29250 | 29000 | 22604 |
| 521 | 20231208 | 104400 | 117452429650 | 29000 | 29150 | 29200 | 28800 | 91498 |
| 522 | 20231208 | 104300 | 114801950200 | 29200 | 29100 | 29250 | 29100 | 27748 |
| 523 | 20231208 | 104200 | 113993645800 | 29100 | 29400 | 29400 | 29050 | 44572 |
| 524 | 20231208 | 104100 | 112691462500 | 29300 | 29250 | 29450 | 29100 | 73405 |
| 525 | 20231208 | 104000 | 110542633400 | 29250 | 29350 | 29350 | 29200 | 41497 |
| 526 | 20231208 | 103900 | 109327434150 | 29350 | 29200 | 29500 | 29150 | 126170 |
| 527 | 20231208 | 103800 | 105623056400 | 29200 | 29350 | 29450 | 29200 | 123686 |
| 528 | 20231208 | 103700 | 101993482150 | 29400 | 29150 | 29400 | 28900 | 176248 |
| 529 | 20231208 | 103600 | 96856592900 | 29150 | 28600 | 29200 | 28550 | 242821 |
| 530 | 20231208 | 103500 | 89828159450 | 28550 | 28300 | 28600 | 28250 | 94682 |
| 531 | 20231208 | 103400 | 87127078650 | 28300 | 28250 | 28650 | 28000 | 203562 |
| 532 | 20231208 | 103300 | 81343965700 | 28250 | 28050 | 28300 | 28000 | 50059 |
| 533 | 20231208 | 103200 | 79934181550 | 28100 | 28200 | 28300 | 28050 | 55718 |
| 534 | 20231208 | 103100 | 78362390000 | 28150 | 28100 | 28300 | 28050 | 60183 |
| 535 | 20231208 | 103000 | 76664715350 | 28050 | 28200 | 28250 | 27900 | 72242 |
| 536 | 20231208 | 102900 | 74635385100 | 28200 | 27800 | 28250 | 27800 | 121051 |
| 537 | 20231208 | 102800 | 71242606850 | 27850 | 27600 | 27850 | 27550 | 43620 |
| 538 | 20231208 | 102700 | 70033109800 | 27550 | 27550 | 27650 | 27450 | 10032 |
| 539 | 20231208 | 102600 | 69756918550 | 27550 | 27350 | 27600 | 27350 | 6348 |
| 540 | 20231208 | 102500 | 69582665200 | 27350 | 27400 | 27400 | 27250 | 6824 |
| 541 | 20231208 | 102400 | 69396111250 | 27450 | 27400 | 27450 | 27300 | 11497 |
| 542 | 20231208 | 102300 | 69081402200 | 27400 | 27600 | 27800 | 27400 | 23596 |
| 543 | 20231208 | 102200 | 68429377650 | 27650 | 27600 | 27800 | 27600 | 34736 |
| 544 | 20231208 | 102100 | 67466734050 | 27600 | 27600 | 27650 | 27550 | 26064 |
| 545 | 20231208 | 102000 | 66747469300 | 27600 | 27650 | 27650 | 27500 | 20604 |
| 546 | 20231208 | 101900 | 66178859650 | 27600 | 27500 | 27650 | 27450 | 22845 |
| 547 | 20231208 | 101800 | 65549108600 | 27500 | 27400 | 27600 | 27350 | 35850 |
| 548 | 20231208 | 101700 | 64563867500 | 27400 | 27250 | 27450 | 27250 | 14667 |
| 549 | 20231208 | 101600 | 64163105500 | 27250 | 27250 | 27400 | 27250 | 20329 |
| 550 | 20231208 | 101500 | 63607489150 | 27300 | 27300 | 27350 | 27250 | 6856 |
| 551 | 20231208 | 101400 | 63420281800 | 27300 | 27150 | 27300 | 27100 | 14911 |
| 552 | 20231208 | 101300 | 63014311000 | 27150 | 27200 | 27200 | 27150 | 2928 |
| 553 | 20231208 | 101200 | 62934813050 | 27150 | 27100 | 27150 | 27050 | 5051 |
| 554 | 20231208 | 101100 | 62797865100 | 27100 | 27000 | 27100 | 26950 | 3804 |
| 555 | 20231208 | 101000 | 62694992200 | 27000 | 27150 | 27200 | 27000 | 9614 |
| 556 | 20231208 | 100900 | 62434239700 | 27150 | 27100 | 27150 | 26950 | 25137 |
| 557 | 20231208 | 100800 | 61753867850 | 27100 | 26850 | 27100 | 26850 | 24043 |
| 558 | 20231208 | 100700 | 61105517600 | 26850 | 26850 | 26900 | 26800 | 6599 |
| 559 | 20231208 | 100600 | 60928267600 | 26850 | 26900 | 26950 | 26600 | 38298 |
| 560 | 20231208 | 100500 | 59903913500 | 26900 | 26900 | 26950 | 26800 | 28653 |
| 561 | 20231208 | 100400 | 59133961050 | 26950 | 27150 | 27200 | 26900 | 41617 |
| 562 | 20231208 | 100300 | 58008918000 | 27150 | 27050 | 27200 | 27050 | 15281 |
| 563 | 20231208 | 100200 | 57594866700 | 27050 | 27250 | 27300 | 27050 | 15403 |
| 564 | 20231208 | 100100 | 57176413350 | 27250 | 27500 | 27500 | 27100 | 20455 |
| 565 | 20231208 | 100000 | 56618663200 | 27500 | 27300 | 27550 | 27100 | 31368 |
| 566 | 20231208 | 095900 | 55764148500 | 27350 | 27400 | 27450 | 27300 | 8205 |
| 567 | 20231208 | 095800 | 55539817050 | 27400 | 27500 | 27500 | 27400 | 8919 |
| 568 | 20231208 | 095700 | 55295183150 | 27500 | 27650 | 27650 | 27450 | 7856 |
| 569 | 20231208 | 095600 | 55078876300 | 27650 | 27600 | 27800 | 27550 | 17622 |
| 570 | 20231208 | 095500 | 54591384250 | 27600 | 27450 | 27600 | 27450 | 10828 |
| 571 | 20231208 | 095400 | 54293532050 | 27400 | 27400 | 27500 | 27300 | 10632 |
| 572 | 20231208 | 095300 | 54002083700 | 27450 | 27450 | 27450 | 27350 | 4341 |
| 573 | 20231208 | 095200 | 53883166750 | 27400 | 27550 | 27650 | 27350 | 12801 |
| 574 | 20231208 | 095100 | 53531129500 | 27550 | 27350 | 27600 | 27350 | 22365 |
| 575 | 20231208 | 095000 | 52916218050 | 27400 | 27450 | 27450 | 27200 | 25842 |
| 576 | 20231208 | 094900 | 52210881050 | 27400 | 27350 | 27450 | 27250 | 20176 |
| 577 | 20231208 | 094800 | 51659590800 | 27350 | 27300 | 27500 | 27300 | 23443 |
| 578 | 20231208 | 094700 | 51017763900 | 27350 | 27600 | 27700 | 27300 | 47503 |
| 579 | 20231208 | 094600 | 49711332050 | 27600 | 27850 | 27950 | 27600 | 31851 |
| 580 | 20231208 | 094500 | 48825807650 | 27800 | 27850 | 28300 | 27800 | 130881 |
| 581 | 20231208 | 094400 | 45156620100 | 27850 | 27850 | 28000 | 27750 | 77900 |
| 582 | 20231208 | 094300 | 42981812050 | 27850 | 27650 | 27850 | 27650 | 23708 |
| 583 | 20231208 | 094200 | 42323244100 | 27600 | 27450 | 27750 | 27400 | 16472 |
| 584 | 20231208 | 094100 | 41868521000 | 27400 | 27450 | 27500 | 27350 | 9211 |
| 585 | 20231208 | 094000 | 41616035950 | 27450 | 27550 | 27700 | 27400 | 26141 |
| 586 | 20231208 | 093900 | 40895832550 | 27600 | 27600 | 27600 | 27450 | 20454 |
| 587 | 20231208 | 093800 | 40332816150 | 27600 | 27450 | 27600 | 27350 | 15982 |
| 588 | 20231208 | 093700 | 39893586450 | 27450 | 27300 | 27550 | 27250 | 21717 |
| 589 | 20231208 | 093600 | 39299024950 | 27300 | 27300 | 27400 | 27200 | 19738 |
| 590 | 20231208 | 093500 | 38760393250 | 27350 | 27400 | 27650 | 27200 | 39288 |
| 591 | 20231208 | 093400 | 37684688200 | 27400 | 27600 | 27900 | 27400 | 62157 |
| 592 | 20231208 | 093300 | 35962906150 | 27650 | 27750 | 27900 | 27500 | 87641 |
| 593 | 20231208 | 093200 | 33532781050 | 27750 | 27550 | 27750 | 27450 | 74722 |
| 594 | 20231208 | 093100 | 31468177800 | 27550 | 27200 | 27600 | 27150 | 31972 |
| 595 | 20231208 | 093000 | 30592634050 | 27200 | 27350 | 27600 | 27100 | 97402 |
| 596 | 20231208 | 092900 | 27921137900 | 27350 | 27150 | 27350 | 27100 | 24295 |
| 597 | 20231208 | 092800 | 27259329250 | 27200 | 27050 | 27200 | 27050 | 17083 |
| 598 | 20231208 | 092700 | 26795664700 | 27050 | 26900 | 27100 | 26900 | 8190 |
| 599 | 20231208 | 092600 | 26574478450 | 26850 | 27100 | 27100 | 26850 | 9445 |
| 600 | 20231208 | 092500 | 26319911150 | 27100 | 27000 | 27150 | 26900 | 11653 |
| 601 | 20231208 | 092400 | 26004364450 | 27050 | 27000 | 27100 | 26850 | 10295 |
| 602 | 20231208 | 092300 | 25726788300 | 27050 | 26950 | 27050 | 26900 | 7205 |
| 603 | 20231208 | 092200 | 25532272700 | 27000 | 26850 | 27100 | 26850 | 6952 |
| 604 | 20231208 | 092100 | 25344776950 | 26850 | 27200 | 27200 | 26800 | 14076 |
| 605 | 20231208 | 092000 | 24965145000 | 27150 | 26950 | 27150 | 26700 | 21371 |
| 606 | 20231208 | 091900 | 24390172750 | 26950 | 27000 | 27050 | 26950 | 5508 |
| 607 | 20231208 | 091800 | 24241526250 | 27000 | 26950 | 27050 | 26950 | 9474 |
| 608 | 20231208 | 091700 | 23985896350 | 26950 | 27200 | 27250 | 26900 | 19950 |
| 609 | 20231208 | 091600 | 23447177800 | 27250 | 27050 | 27350 | 27050 | 36626 |
| 610 | 20231208 | 091500 | 22448324950 | 27150 | 27250 | 27250 | 27000 | 16472 |
| 611 | 20231208 | 091400 | 22001533450 | 27150 | 27050 | 27300 | 26950 | 24265 |
| 612 | 20231208 | 091300 | 21343862900 | 27100 | 26950 | 27100 | 26900 | 13470 |
| 613 | 20231208 | 091200 | 20980528250 | 26950 | 27050 | 27100 | 26650 | 18754 |
| 614 | 20231208 | 091100 | 20476206200 | 27000 | 26750 | 27300 | 26750 | 23901 |
| 615 | 20231208 | 091000 | 19828557850 | 26800 | 26750 | 27000 | 26550 | 35003 |
| 616 | 20231208 | 090900 | 18892055600 | 26600 | 27200 | 27200 | 26550 | 33531 |
| 617 | 20231208 | 090800 | 17990892100 | 27200 | 27450 | 27500 | 27000 | 55988 |
| 618 | 20231208 | 090700 | 16466236000 | 27450 | 27350 | 27550 | 27300 | 166890 |
| 619 | 20231208 | 090600 | 11886534000 | 27350 | 27050 | 27450 | 26900 | 69369 |
| 620 | 20231208 | 090500 | 9998170650 | 27000 | 26750 | 27150 | 26750 | 27517 |
| 621 | 20231208 | 090400 | 9256007200 | 26800 | 26950 | 27100 | 26500 | 34133 |
| 622 | 20231208 | 090300 | 8339111750 | 27050 | 26850 | 27250 | 26750 | 92514 |
| 623 | 20231208 | 090200 | 5833328450 | 26850 | 26350 | 26950 | 26250 | 58726 |
| 624 | 20231208 | 090100 | 4267652400 | 26300 | 26400 | 26400 | 25900 | 53240 |
| 625 | 20231208 | 090000 | 2877192300 | 26400 | 27000 | 27050 | 26400 | 106896 |