34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 3 | 20231222 | 192200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20231222 | 192100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20231222 | 192000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20231222 | 191900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20231222 | 191800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20231222 | 191700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20231222 | 191600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20231222 | 191500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20231222 | 191400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20231222 | 191300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20231222 | 191200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20231222 | 191100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20231222 | 191000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20231222 | 190900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20231222 | 190800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20231222 | 190700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20231222 | 190600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20231222 | 190500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20231222 | 190400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20231222 | 190300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20231222 | 190200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20231222 | 190100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20231222 | 190000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20231222 | 185900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20231222 | 185800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20231222 | 185700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20231222 | 185600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20231222 | 185500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20231222 | 185400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20231222 | 185300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 33 | 20231222 | 185200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20231222 | 185100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20231222 | 185000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20231222 | 184900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20231222 | 184800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20231222 | 184700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20231222 | 184600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20231222 | 184500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20231222 | 184400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20231222 | 184300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20231222 | 184200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20231222 | 184100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20231222 | 184000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20231222 | 183900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20231222 | 183800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20231222 | 183700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20231222 | 183600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20231222 | 183500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20231222 | 183400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20231222 | 183300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20231222 | 183200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20231222 | 183100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20231222 | 183000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20231222 | 182900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20231222 | 182800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20231222 | 182700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20231222 | 182600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20231222 | 182500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20231222 | 182400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20231222 | 182300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 63 | 20231222 | 182200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20231222 | 182100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20231222 | 182000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20231222 | 181900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20231222 | 181800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20231222 | 181700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20231222 | 181600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20231222 | 181500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20231222 | 181400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20231222 | 181300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20231222 | 181200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20231222 | 181100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20231222 | 181000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20231222 | 180900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20231222 | 180800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20231222 | 180700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20231222 | 180600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20231222 | 180500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20231222 | 180400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20231222 | 180300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20231222 | 180200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20231222 | 180100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20231222 | 180000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20231222 | 175900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20231222 | 175800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20231222 | 175700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20231222 | 175600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20231222 | 175500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20231222 | 175400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20231222 | 175300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 93 | 20231222 | 175200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20231222 | 175100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20231222 | 175000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20231222 | 174900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20231222 | 174800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20231222 | 174700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20231222 | 174600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20231222 | 174500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20231222 | 174400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20231222 | 174300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20231222 | 174200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20231222 | 174100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20231222 | 174000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20231222 | 173900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20231222 | 173800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20231222 | 173700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20231222 | 173600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20231222 | 173500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20231222 | 173400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20231222 | 173300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20231222 | 173200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20231222 | 173100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20231222 | 173000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20231222 | 172900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20231222 | 172800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20231222 | 172700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20231222 | 172600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20231222 | 172500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20231222 | 172400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20231222 | 172300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 123 | 20231222 | 172200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20231222 | 172100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20231222 | 172000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20231222 | 171900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20231222 | 171800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20231222 | 171700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20231222 | 171600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20231222 | 171500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20231222 | 171400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20231222 | 171300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20231222 | 171200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20231222 | 171100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20231222 | 171000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20231222 | 170900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20231222 | 170800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20231222 | 170700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20231222 | 170600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20231222 | 170500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20231222 | 170400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20231222 | 170300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20231222 | 170200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20231222 | 170100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20231222 | 170000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20231222 | 165900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20231222 | 165800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20231222 | 165700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20231222 | 165600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20231222 | 165500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20231222 | 165400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20231222 | 165300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 153 | 20231222 | 165200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20231222 | 165100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20231222 | 165000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20231222 | 164900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20231222 | 164800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20231222 | 164700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20231222 | 164600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20231222 | 164500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20231222 | 164400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20231222 | 164300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20231222 | 164200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20231222 | 164100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20231222 | 164000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20231222 | 163900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20231222 | 163800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20231222 | 163700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20231222 | 163600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20231222 | 163500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20231222 | 163400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20231222 | 163300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20231222 | 163200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20231222 | 163100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20231222 | 163000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20231222 | 162900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20231222 | 162800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20231222 | 162700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20231222 | 162600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20231222 | 162500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20231222 | 162400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20231222 | 162300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 183 | 20231222 | 162200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20231222 | 162100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20231222 | 162000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20231222 | 161900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20231222 | 161800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20231222 | 161700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20231222 | 161600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20231222 | 161500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20231222 | 161400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20231222 | 161300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20231222 | 161200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20231222 | 161100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20231222 | 161000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20231222 | 160900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20231222 | 160800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20231222 | 160700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20231222 | 160600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20231222 | 160500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20231222 | 160400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20231222 | 160300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20231222 | 160200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20231222 | 160100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20231222 | 160000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20231222 | 155900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20231222 | 155800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20231222 | 155700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20231222 | 155600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20231222 | 155500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20231222 | 155400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20231222 | 155300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 213 | 20231222 | 155200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20231222 | 155100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20231222 | 155000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20231222 | 154900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20231222 | 154800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20231222 | 154700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20231222 | 154600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20231222 | 154500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20231222 | 154400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20231222 | 154300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20231222 | 154200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20231222 | 154100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20231222 | 154000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20231222 | 153900 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20231222 | 153800 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20231222 | 153700 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20231222 | 153600 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20231222 | 153500 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20231222 | 153400 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20231222 | 153300 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20231222 | 153200 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20231222 | 153100 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20231222 | 153000 | 32534858000 | 32750 | 32750 | 32750 | 32750 | 78458 |
| 236 | 20231222 | 152900 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 237 | 20231222 | 152800 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 238 | 20231222 | 152700 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 239 | 20231222 | 152600 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 240 | 20231222 | 152500 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 241 | 20231222 | 152400 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 242 | 20231222 | 152300 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 243 | 20231222 | 152200 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 244 | 20231222 | 152100 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 245 | 20231222 | 152000 | 29965358500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 246 | 20231222 | 151900 | 29965358500 | 33250 | 33050 | 33250 | 33050 | 2805 |
| 247 | 20231222 | 151800 | 29872392350 | 33050 | 33050 | 33050 | 33000 | 959 |
| 248 | 20231222 | 151700 | 29840716250 | 33050 | 32950 | 33050 | 32950 | 1735 |
| 249 | 20231222 | 151600 | 29783497550 | 33000 | 33000 | 33050 | 32850 | 5632 |
| 250 | 20231222 | 151500 | 29597985300 | 32950 | 32900 | 32950 | 32850 | 1988 |
| 251 | 20231222 | 151400 | 29532557800 | 32900 | 32800 | 32900 | 32800 | 542 |
| 252 | 20231222 | 151300 | 29514751550 | 32800 | 32800 | 32850 | 32800 | 807 |
| 253 | 20231222 | 151200 | 29488255600 | 32800 | 32800 | 32950 | 32800 | 4059 |
| 254 | 20231222 | 151100 | 29355012750 | 32800 | 32950 | 32950 | 32800 | 3612 |
| 255 | 20231222 | 151000 | 29236422250 | 32900 | 32850 | 32950 | 32850 | 3274 |
| 256 | 20231222 | 150900 | 29128632200 | 32850 | 32850 | 32950 | 32850 | 4666 |
| 257 | 20231222 | 150800 | 28975308650 | 32850 | 33050 | 33050 | 32850 | 6694 |
| 258 | 20231222 | 150700 | 28754807800 | 33050 | 33000 | 33050 | 33000 | 837 |
| 259 | 20231222 | 150600 | 28727186200 | 33000 | 33000 | 33050 | 33000 | 1381 |
| 260 | 20231222 | 150500 | 28681607300 | 33050 | 33050 | 33100 | 33000 | 2982 |
| 261 | 20231222 | 150400 | 28583117400 | 33100 | 33050 | 33100 | 33050 | 1177 |
| 262 | 20231222 | 150300 | 28544211200 | 33050 | 33150 | 33200 | 33050 | 2481 |
| 263 | 20231222 | 150200 | 28462049200 | 33150 | 33250 | 33250 | 33150 | 1125 |
| 264 | 20231222 | 150100 | 28424743500 | 33200 | 33200 | 33250 | 33200 | 600 |
| 265 | 20231222 | 150000 | 28404804650 | 33200 | 33250 | 33250 | 33200 | 1015 |
| 266 | 20231222 | 145900 | 28371077300 | 33200 | 33200 | 33250 | 33200 | 1228 |
| 267 | 20231222 | 145800 | 28330292450 | 33200 | 33250 | 33250 | 33200 | 1048 |
| 268 | 20231222 | 145700 | 28295477950 | 33250 | 33300 | 33300 | 33250 | 1063 |
| 269 | 20231222 | 145600 | 28260105600 | 33250 | 33250 | 33300 | 33250 | 1253 |
| 270 | 20231222 | 145500 | 28218442550 | 33250 | 33200 | 33250 | 33200 | 723 |
| 271 | 20231222 | 145400 | 28194423100 | 33200 | 33250 | 33250 | 33200 | 1425 |
| 272 | 20231222 | 145300 | 28147092750 | 33250 | 33300 | 33300 | 33250 | 1003 |
| 273 | 20231222 | 145200 | 28113732700 | 33250 | 33300 | 33300 | 33250 | 919 |
| 274 | 20231222 | 145100 | 28083135850 | 33300 | 33350 | 33350 | 33300 | 896 |
| 275 | 20231222 | 145000 | 28053259800 | 33300 | 33300 | 33350 | 33300 | 152 |
| 276 | 20231222 | 144900 | 28048195850 | 33300 | 33300 | 33350 | 33300 | 934 |
| 277 | 20231222 | 144800 | 28017089250 | 33300 | 33300 | 33300 | 33250 | 660 |
| 278 | 20231222 | 144700 | 27995113250 | 33250 | 33300 | 33300 | 33250 | 192 |
| 279 | 20231222 | 144600 | 27988724850 | 33300 | 33300 | 33300 | 33250 | 1666 |
| 280 | 20231222 | 144500 | 27933296850 | 33250 | 33300 | 33350 | 33250 | 1039 |
| 281 | 20231222 | 144400 | 27898687850 | 33300 | 33550 | 33550 | 33300 | 2987 |
| 282 | 20231222 | 144300 | 27798885400 | 33550 | 33650 | 33700 | 33550 | 2895 |
| 283 | 20231222 | 144200 | 27701507650 | 33650 | 33700 | 33750 | 33650 | 2896 |
| 284 | 20231222 | 144100 | 27603928050 | 33700 | 33500 | 33700 | 33500 | 8419 |
| 285 | 20231222 | 144000 | 27321205950 | 33500 | 33400 | 33500 | 33400 | 4891 |
| 286 | 20231222 | 143900 | 27157528300 | 33400 | 33450 | 33450 | 33400 | 2222 |
| 287 | 20231222 | 143800 | 27083235750 | 33450 | 33350 | 33450 | 33350 | 4389 |
| 288 | 20231222 | 143700 | 26936640950 | 33350 | 33250 | 33350 | 33200 | 3537 |
| 289 | 20231222 | 143600 | 26818899950 | 33200 | 33200 | 33250 | 33150 | 2925 |
| 290 | 20231222 | 143500 | 26721760000 | 33200 | 33100 | 33200 | 33100 | 1493 |
| 291 | 20231222 | 143400 | 26672253700 | 33100 | 33050 | 33150 | 33050 | 1220 |
| 292 | 20231222 | 143300 | 26631907350 | 33050 | 33000 | 33150 | 32900 | 1831 |
| 293 | 20231222 | 143200 | 26571409850 | 33000 | 33100 | 33150 | 32900 | 4182 |
| 294 | 20231222 | 143100 | 26433303750 | 33100 | 33200 | 33200 | 33000 | 410 |
| 295 | 20231222 | 143000 | 26419749500 | 33200 | 33150 | 33200 | 33150 | 749 |
| 296 | 20231222 | 142900 | 26394902900 | 33150 | 33200 | 33200 | 33150 | 717 |
| 297 | 20231222 | 142800 | 26371098750 | 33200 | 33150 | 33200 | 33150 | 3029 |
| 298 | 20231222 | 142700 | 26270584900 | 33200 | 33150 | 33200 | 32900 | 1477 |
| 299 | 20231222 | 142600 | 26221677750 | 33100 | 33100 | 33150 | 33100 | 442 |
| 300 | 20231222 | 142500 | 26207044650 | 33100 | 33150 | 33150 | 33100 | 535 |
| 301 | 20231222 | 142400 | 26189330050 | 33150 | 33100 | 33150 | 33100 | 589 |
| 302 | 20231222 | 142300 | 26169809450 | 33100 | 33150 | 33150 | 33050 | 499 |
| 303 | 20231222 | 142200 | 26153274150 | 33100 | 33050 | 33150 | 33050 | 802 |
| 304 | 20231222 | 142100 | 26126731100 | 33000 | 33000 | 33000 | 32950 | 1181 |
| 305 | 20231222 | 142000 | 26087776850 | 32950 | 33000 | 33000 | 32900 | 1524 |
| 306 | 20231222 | 141900 | 26037534900 | 33000 | 33150 | 33200 | 32950 | 2333 |
| 307 | 20231222 | 141800 | 25960421100 | 33150 | 33200 | 33200 | 33050 | 444 |
| 308 | 20231222 | 141700 | 25945695250 | 33050 | 33250 | 33250 | 33050 | 1434 |
| 309 | 20231222 | 141600 | 25898071450 | 33250 | 33150 | 33300 | 33150 | 1494 |
| 310 | 20231222 | 141500 | 25848459450 | 33150 | 33050 | 33150 | 33050 | 1023 |
| 311 | 20231222 | 141400 | 25814618800 | 33100 | 33000 | 33100 | 33000 | 686 |
| 312 | 20231222 | 141300 | 25791970200 | 32900 | 32900 | 33000 | 32850 | 1689 |
| 313 | 20231222 | 141200 | 25736428150 | 32850 | 32900 | 32900 | 32850 | 395 |
| 314 | 20231222 | 141100 | 25723436350 | 32900 | 32800 | 32900 | 32800 | 3326 |
| 315 | 20231222 | 141000 | 25614264750 | 32800 | 32800 | 32800 | 32750 | 743 |
| 316 | 20231222 | 140900 | 25589899850 | 32800 | 32800 | 32800 | 32750 | 880 |
| 317 | 20231222 | 140800 | 25561037150 | 32800 | 32750 | 32800 | 32750 | 542 |
| 318 | 20231222 | 140700 | 25543260050 | 32750 | 32800 | 32800 | 32750 | 985 |
| 319 | 20231222 | 140600 | 25510974300 | 32800 | 32800 | 32850 | 32800 | 1202 |
| 320 | 20231222 | 140500 | 25471540650 | 32800 | 32800 | 32850 | 32800 | 567 |
| 321 | 20231222 | 140400 | 25452916200 | 32800 | 32800 | 32850 | 32800 | 695 |
| 322 | 20231222 | 140300 | 25430104200 | 32800 | 32850 | 32850 | 32800 | 976 |
| 323 | 20231222 | 140200 | 25398078900 | 32850 | 32850 | 32850 | 32800 | 1228 |
| 324 | 20231222 | 140100 | 25357742850 | 32850 | 32800 | 32850 | 32800 | 636 |
| 325 | 20231222 | 140000 | 25336851100 | 32850 | 32850 | 32850 | 32800 | 856 |
| 326 | 20231222 | 135900 | 25308740700 | 32850 | 32800 | 32850 | 32800 | 531 |
| 327 | 20231222 | 135800 | 25291309300 | 32800 | 32800 | 32850 | 32750 | 1481 |
| 328 | 20231222 | 135700 | 25242746300 | 32850 | 32850 | 32850 | 32750 | 9681 |
| 329 | 20231222 | 135600 | 24925434400 | 32850 | 32950 | 32950 | 32850 | 6649 |
| 330 | 20231222 | 135500 | 24706758250 | 32950 | 33000 | 33050 | 32900 | 1823 |
| 331 | 20231222 | 135400 | 24646686850 | 33050 | 33000 | 33050 | 32950 | 1704 |
| 332 | 20231222 | 135300 | 24590447400 | 33000 | 33050 | 33050 | 33000 | 445 |
| 333 | 20231222 | 135200 | 24575759550 | 33000 | 33000 | 33000 | 32950 | 2492 |
| 334 | 20231222 | 135100 | 24493524100 | 33000 | 32950 | 33000 | 32950 | 951 |
| 335 | 20231222 | 135000 | 24462150100 | 33000 | 33000 | 33000 | 33000 | 121 |
| 336 | 20231222 | 134900 | 24458157100 | 33000 | 33000 | 33000 | 32950 | 1086 |
| 337 | 20231222 | 134800 | 24422346200 | 32950 | 32950 | 33000 | 32950 | 745 |
| 338 | 20231222 | 134700 | 24397795400 | 33000 | 32950 | 33000 | 32950 | 500 |
| 339 | 20231222 | 134600 | 24381296400 | 32950 | 32950 | 32950 | 32950 | 720 |
| 340 | 20231222 | 134500 | 24357572400 | 32950 | 32950 | 32950 | 32900 | 882 |
| 341 | 20231222 | 134400 | 24328518950 | 32900 | 32900 | 32950 | 32900 | 392 |
| 342 | 20231222 | 134300 | 24315606950 | 32900 | 32950 | 32950 | 32900 | 978 |
| 343 | 20231222 | 134200 | 24283381900 | 32950 | 32900 | 32950 | 32900 | 572 |
| 344 | 20231222 | 134100 | 24264542900 | 32950 | 32950 | 33000 | 32900 | 506 |
| 345 | 20231222 | 134000 | 24247876750 | 32950 | 32900 | 32950 | 32900 | 577 |
| 346 | 20231222 | 133900 | 24228866150 | 32950 | 32950 | 33000 | 32900 | 526 |
| 347 | 20231222 | 133800 | 24211552500 | 32900 | 32900 | 32950 | 32900 | 867 |
| 348 | 20231222 | 133700 | 24183001300 | 32900 | 32950 | 33000 | 32900 | 409 |
| 349 | 20231222 | 133600 | 24169525450 | 32950 | 32950 | 32950 | 32900 | 1782 |
| 350 | 20231222 | 133500 | 24110818750 | 32950 | 33000 | 33000 | 32900 | 768 |
| 351 | 20231222 | 133400 | 24085544800 | 32900 | 32950 | 33000 | 32900 | 858 |
| 352 | 20231222 | 133300 | 24057267000 | 32950 | 33000 | 33000 | 32950 | 1367 |
| 353 | 20231222 | 133200 | 24012206350 | 33000 | 33000 | 33000 | 32950 | 834 |
| 354 | 20231222 | 133100 | 23984695550 | 33000 | 33000 | 33000 | 32950 | 110 |
| 355 | 20231222 | 133000 | 23981068750 | 32950 | 33000 | 33000 | 32950 | 576 |
| 356 | 20231222 | 132900 | 23962068250 | 33000 | 32950 | 33000 | 32950 | 507 |
| 357 | 20231222 | 132800 | 23945347250 | 32950 | 32950 | 33000 | 32950 | 126 |
| 358 | 20231222 | 132700 | 23941192300 | 33050 | 33000 | 33100 | 32950 | 6190 |
| 359 | 20231222 | 132600 | 23736913200 | 33000 | 33000 | 33100 | 33000 | 3211 |
| 360 | 20231222 | 132500 | 23630918950 | 33000 | 32950 | 33000 | 32950 | 1324 |
| 361 | 20231222 | 132400 | 23587258550 | 32950 | 33050 | 33050 | 32950 | 2541 |
| 362 | 20231222 | 132300 | 23503450850 | 33050 | 33100 | 33100 | 33050 | 2385 |
| 363 | 20231222 | 132200 | 23424603100 | 33050 | 33100 | 33150 | 33050 | 722 |
| 364 | 20231222 | 132100 | 23400703250 | 33100 | 33100 | 33150 | 33100 | 932 |
| 365 | 20231222 | 132000 | 23369830150 | 33150 | 33100 | 33150 | 33100 | 709 |
| 366 | 20231222 | 131900 | 23346346250 | 33100 | 33150 | 33150 | 33100 | 781 |
| 367 | 20231222 | 131800 | 23320469800 | 33150 | 33200 | 33200 | 33150 | 902 |
| 368 | 20231222 | 131700 | 23290567050 | 33150 | 33300 | 33300 | 33150 | 1692 |
| 369 | 20231222 | 131600 | 23234448600 | 33250 | 33150 | 33250 | 33150 | 581 |
| 370 | 20231222 | 131500 | 23215153750 | 33150 | 33150 | 33200 | 33150 | 570 |
| 371 | 20231222 | 131400 | 23196250050 | 33150 | 33150 | 33200 | 33150 | 792 |
| 372 | 20231222 | 131300 | 23169981750 | 33200 | 33250 | 33250 | 33200 | 778 |
| 373 | 20231222 | 131200 | 23144117500 | 33300 | 33400 | 33400 | 33250 | 978 |
| 374 | 20231222 | 131100 | 23111529250 | 33400 | 33350 | 33400 | 33350 | 193 |
| 375 | 20231222 | 131000 | 23105084900 | 33350 | 33250 | 33400 | 33250 | 706 |
| 376 | 20231222 | 130900 | 23081555600 | 33250 | 33300 | 33300 | 33250 | 547 |
| 377 | 20231222 | 130800 | 23063343150 | 33300 | 33250 | 33450 | 33250 | 1651 |
| 378 | 20231222 | 130700 | 23008291350 | 33300 | 33200 | 33300 | 33150 | 2493 |
| 379 | 20231222 | 130600 | 22925399650 | 33200 | 33200 | 33200 | 33150 | 950 |
| 380 | 20231222 | 130500 | 22893877050 | 33200 | 33150 | 33200 | 33150 | 278 |
| 381 | 20231222 | 130400 | 22884653700 | 33150 | 33150 | 33200 | 33150 | 674 |
| 382 | 20231222 | 130300 | 22862287650 | 33200 | 33150 | 33200 | 33150 | 1479 |
| 383 | 20231222 | 130200 | 22813232850 | 33150 | 33150 | 33200 | 33150 | 353 |
| 384 | 20231222 | 130100 | 22801516900 | 33150 | 33200 | 33250 | 33150 | 791 |
| 385 | 20231222 | 130000 | 22775255650 | 33150 | 33150 | 33200 | 33150 | 253 |
| 386 | 20231222 | 125900 | 22766862350 | 33150 | 33200 | 33200 | 33150 | 720 |
| 387 | 20231222 | 125800 | 22742963600 | 33200 | 33150 | 33200 | 33100 | 665 |
| 388 | 20231222 | 125700 | 22720906150 | 33150 | 33100 | 33150 | 33050 | 604 |
| 389 | 20231222 | 125600 | 22700908600 | 33100 | 33100 | 33100 | 33050 | 232 |
| 390 | 20231222 | 125500 | 22693230550 | 33100 | 33050 | 33200 | 33000 | 544 |
| 391 | 20231222 | 125400 | 22675241000 | 33000 | 32900 | 33050 | 32900 | 227 |
| 392 | 20231222 | 125300 | 22667766700 | 32900 | 32950 | 33000 | 32900 | 1913 |
| 393 | 20231222 | 125200 | 22604709800 | 33000 | 32950 | 33000 | 32950 | 932 |
| 394 | 20231222 | 125100 | 22573966000 | 33000 | 32950 | 33000 | 32950 | 454 |
| 395 | 20231222 | 125000 | 22558985200 | 33000 | 32950 | 33000 | 32950 | 418 |
| 396 | 20231222 | 124900 | 22545201150 | 32950 | 33000 | 33000 | 32950 | 272 |
| 397 | 20231222 | 124800 | 22536225700 | 32950 | 32950 | 33000 | 32900 | 693 |
| 398 | 20231222 | 124700 | 22513381300 | 33000 | 32950 | 33000 | 32900 | 240 |
| 399 | 20231222 | 124600 | 22505481200 | 32900 | 32900 | 33000 | 32850 | 1003 |
| 400 | 20231222 | 124500 | 22472451300 | 32850 | 32900 | 32950 | 32850 | 3029 |
| 401 | 20231222 | 124400 | 22372784150 | 32900 | 32900 | 32950 | 32900 | 1643 |
| 402 | 20231222 | 124300 | 22318696950 | 32900 | 33050 | 33050 | 32900 | 2888 |
| 403 | 20231222 | 124200 | 22223478000 | 33050 | 33250 | 33250 | 33050 | 1102 |
| 404 | 20231222 | 124100 | 22186953600 | 33300 | 33150 | 33300 | 33150 | 2697 |
| 405 | 20231222 | 124000 | 22097368550 | 33200 | 33200 | 33200 | 33200 | 312 |
| 406 | 20231222 | 123900 | 22087010150 | 33250 | 33200 | 33250 | 33150 | 879 |
| 407 | 20231222 | 123800 | 22057821500 | 33200 | 33200 | 33250 | 33200 | 568 |
| 408 | 20231222 | 123700 | 22038952050 | 33250 | 33150 | 33250 | 33050 | 1030 |
| 409 | 20231222 | 123600 | 22004796050 | 33150 | 33100 | 33150 | 33050 | 1455 |
| 410 | 20231222 | 123500 | 21956676200 | 33100 | 33100 | 33200 | 33100 | 1248 |
| 411 | 20231222 | 123400 | 21915288350 | 33100 | 33050 | 33150 | 33000 | 1410 |
| 412 | 20231222 | 123300 | 21868652800 | 33150 | 32900 | 33250 | 32850 | 1449 |
| 413 | 20231222 | 123200 | 21820729350 | 32900 | 32900 | 32900 | 32800 | 1899 |
| 414 | 20231222 | 123100 | 21758369150 | 32900 | 33050 | 33300 | 32900 | 6454 |
| 415 | 20231222 | 123000 | 21545509950 | 33050 | 32900 | 33050 | 32850 | 5650 |
| 416 | 20231222 | 122900 | 21359299400 | 32900 | 33000 | 33000 | 32900 | 2277 |
| 417 | 20231222 | 122800 | 21284298550 | 32950 | 32750 | 33000 | 32750 | 3901 |
| 418 | 20231222 | 122700 | 21156165600 | 32750 | 32950 | 33000 | 32750 | 16194 |
| 419 | 20231222 | 122600 | 20624710600 | 32900 | 33200 | 33350 | 32900 | 15310 |
| 420 | 20231222 | 122500 | 20117692850 | 33200 | 33500 | 33500 | 33200 | 4773 |
| 421 | 20231222 | 122400 | 19958564050 | 33550 | 33650 | 33650 | 33500 | 1487 |
| 422 | 20231222 | 122300 | 19908603250 | 33650 | 33750 | 33800 | 33600 | 3465 |
| 423 | 20231222 | 122200 | 19791936000 | 33800 | 33750 | 33800 | 33700 | 933 |
| 424 | 20231222 | 122100 | 19760437900 | 33700 | 33750 | 33750 | 33700 | 3142 |
| 425 | 20231222 | 122000 | 19654459200 | 33750 | 33750 | 33750 | 33700 | 588 |
| 426 | 20231222 | 121900 | 19634616700 | 33750 | 33700 | 33750 | 33700 | 1824 |
| 427 | 20231222 | 121800 | 19573115550 | 33700 | 33800 | 33800 | 33700 | 2206 |
| 428 | 20231222 | 121700 | 19498726250 | 33800 | 33700 | 33800 | 33700 | 1412 |
| 429 | 20231222 | 121600 | 19451053950 | 33750 | 33700 | 33750 | 33700 | 876 |
| 430 | 20231222 | 121500 | 19421505100 | 33700 | 33550 | 33700 | 33550 | 1674 |
| 431 | 20231222 | 121400 | 19365235350 | 33550 | 33600 | 33600 | 33500 | 189 |
| 432 | 20231222 | 121300 | 19358888950 | 33500 | 33550 | 33550 | 33500 | 1290 |
| 433 | 20231222 | 121200 | 19315610500 | 33550 | 33600 | 33600 | 33500 | 484 |
| 434 | 20231222 | 121100 | 19299374950 | 33500 | 33500 | 33600 | 33450 | 1939 |
| 435 | 20231222 | 121000 | 19234427550 | 33500 | 33550 | 33550 | 33450 | 598 |
| 436 | 20231222 | 120900 | 19214407250 | 33550 | 33450 | 33600 | 33400 | 1038 |
| 437 | 20231222 | 120800 | 19179643500 | 33450 | 33350 | 33450 | 33350 | 1557 |
| 438 | 20231222 | 120700 | 19127642100 | 33350 | 33400 | 33400 | 33350 | 1155 |
| 439 | 20231222 | 120600 | 19089091550 | 33400 | 33500 | 33500 | 33400 | 2438 |
| 440 | 20231222 | 120500 | 19007496600 | 33500 | 33450 | 33550 | 33450 | 579 |
| 441 | 20231222 | 120400 | 18988104750 | 33450 | 33500 | 33500 | 33450 | 1253 |
| 442 | 20231222 | 120300 | 18946133050 | 33500 | 33550 | 33600 | 33450 | 4914 |
| 443 | 20231222 | 120200 | 18781439200 | 33550 | 33700 | 33800 | 33550 | 3419 |
| 444 | 20231222 | 120100 | 18666477650 | 33700 | 33650 | 33800 | 33650 | 1982 |
| 445 | 20231222 | 120000 | 18599691400 | 33650 | 33750 | 33800 | 33650 | 1166 |
| 446 | 20231222 | 115900 | 18560337250 | 33750 | 33500 | 33800 | 33500 | 6334 |
| 447 | 20231222 | 115800 | 18347154450 | 33650 | 33550 | 33750 | 33500 | 3889 |
| 448 | 20231222 | 115700 | 18216603600 | 33500 | 33650 | 33700 | 33450 | 3119 |
| 449 | 20231222 | 115600 | 18111891550 | 33700 | 33900 | 33900 | 33650 | 3261 |
| 450 | 20231222 | 115500 | 18001749600 | 33850 | 33800 | 33900 | 33800 | 3511 |
| 451 | 20231222 | 115400 | 17882938150 | 33800 | 33900 | 33950 | 33800 | 9258 |
| 452 | 20231222 | 115300 | 17569108500 | 33950 | 33800 | 33950 | 33800 | 9635 |
| 453 | 20231222 | 115200 | 17242756700 | 33800 | 33750 | 33800 | 33600 | 3015 |
| 454 | 20231222 | 115100 | 17141068400 | 33800 | 33550 | 33800 | 33550 | 3948 |
| 455 | 20231222 | 115000 | 17008204850 | 33500 | 33550 | 33550 | 33500 | 1338 |
| 456 | 20231222 | 114900 | 16963358200 | 33500 | 33400 | 33550 | 33400 | 1662 |
| 457 | 20231222 | 114800 | 16907712300 | 33400 | 33450 | 33500 | 33400 | 517 |
| 458 | 20231222 | 114700 | 16890424100 | 33450 | 33400 | 33450 | 33350 | 3527 |
| 459 | 20231222 | 114600 | 16772528900 | 33400 | 33350 | 33400 | 33350 | 2096 |
| 460 | 20231222 | 114500 | 16702532050 | 33400 | 33400 | 33400 | 33300 | 331 |
| 461 | 20231222 | 114400 | 16691481500 | 33400 | 33300 | 33400 | 33300 | 633 |
| 462 | 20231222 | 114300 | 16670375400 | 33300 | 33400 | 33400 | 33300 | 187 |
| 463 | 20231222 | 114200 | 16664140200 | 33350 | 33300 | 33350 | 33300 | 643 |
| 464 | 20231222 | 114100 | 16642700100 | 33350 | 33300 | 33350 | 33300 | 915 |
| 465 | 20231222 | 114000 | 16612206050 | 33350 | 33300 | 33350 | 33250 | 550 |
| 466 | 20231222 | 113900 | 16593887600 | 33300 | 33350 | 33350 | 33300 | 1168 |
| 467 | 20231222 | 113800 | 16554968650 | 33350 | 33350 | 33350 | 33300 | 342 |
| 468 | 20231222 | 113700 | 16543564600 | 33300 | 33250 | 33300 | 33250 | 966 |
| 469 | 20231222 | 113600 | 16511401050 | 33300 | 33300 | 33300 | 33250 | 577 |
| 470 | 20231222 | 113500 | 16492189850 | 33300 | 33250 | 33350 | 33250 | 492 |
| 471 | 20231222 | 113400 | 16475819650 | 33300 | 33300 | 33350 | 33250 | 431 |
| 472 | 20231222 | 113300 | 16461467300 | 33250 | 33250 | 33300 | 33250 | 769 |
| 473 | 20231222 | 113200 | 16435869650 | 33300 | 33300 | 33300 | 33250 | 751 |
| 474 | 20231222 | 113100 | 16410879900 | 33300 | 33350 | 33350 | 33250 | 594 |
| 475 | 20231222 | 113000 | 16391106850 | 33350 | 33300 | 33350 | 33300 | 583 |
| 476 | 20231222 | 112900 | 16371669350 | 33300 | 33350 | 33350 | 33300 | 1634 |
| 477 | 20231222 | 112800 | 16317194600 | 33350 | 33350 | 33400 | 33350 | 413 |
| 478 | 20231222 | 112700 | 16303409550 | 33350 | 33400 | 33450 | 33350 | 1490 |
| 479 | 20231222 | 112600 | 16253695750 | 33350 | 33500 | 33500 | 33350 | 667 |
| 480 | 20231222 | 112500 | 16231382100 | 33500 | 33450 | 33500 | 33450 | 526 |
| 481 | 20231222 | 112400 | 16213783000 | 33450 | 33350 | 33450 | 33350 | 174 |
| 482 | 20231222 | 112300 | 16207969900 | 33450 | 33350 | 33450 | 33350 | 995 |
| 483 | 20231222 | 112200 | 16174728650 | 33400 | 33400 | 33450 | 33300 | 1146 |
| 484 | 20231222 | 112100 | 16136489850 | 33400 | 33500 | 33500 | 33400 | 256 |
| 485 | 20231222 | 112000 | 16127919900 | 33500 | 33500 | 33550 | 33450 | 2529 |
| 486 | 20231222 | 111900 | 16043161950 | 33450 | 33250 | 33450 | 33250 | 1035 |
| 487 | 20231222 | 111800 | 16008658000 | 33250 | 33350 | 33350 | 33250 | 3643 |
| 488 | 20231222 | 111700 | 15887291700 | 33350 | 33550 | 33550 | 33350 | 3494 |
| 489 | 20231222 | 111600 | 15770254800 | 33600 | 33550 | 33600 | 33550 | 3116 |
| 490 | 20231222 | 111500 | 15665645450 | 33550 | 33350 | 33600 | 33300 | 3425 |
| 491 | 20231222 | 111400 | 15550969450 | 33300 | 33450 | 33450 | 33150 | 7329 |
| 492 | 20231222 | 111300 | 15307217250 | 33450 | 33750 | 33800 | 33450 | 4290 |
| 493 | 20231222 | 111200 | 15163146550 | 33750 | 33700 | 33800 | 33650 | 8740 |
| 494 | 20231222 | 111100 | 14868162650 | 33650 | 33700 | 33700 | 33650 | 3659 |
| 495 | 20231222 | 111000 | 14744887900 | 33700 | 33650 | 33700 | 33600 | 3283 |
| 496 | 20231222 | 110900 | 14634385000 | 33650 | 33550 | 33650 | 33500 | 3712 |
| 497 | 20231222 | 110800 | 14509704100 | 33550 | 33550 | 33600 | 33450 | 6556 |
| 498 | 20231222 | 110700 | 14289993100 | 33550 | 33500 | 33550 | 33450 | 3474 |
| 499 | 20231222 | 110600 | 14173547250 | 33450 | 33400 | 33450 | 33300 | 2145 |
| 500 | 20231222 | 110500 | 14101964950 | 33400 | 33400 | 33400 | 33300 | 2643 |
| 501 | 20231222 | 110400 | 14013814650 | 33400 | 33550 | 33600 | 33400 | 1865 |
| 502 | 20231222 | 110300 | 13951320700 | 33550 | 33500 | 33550 | 33500 | 3168 |
| 503 | 20231222 | 110200 | 13845102500 | 33500 | 33500 | 33550 | 33450 | 2369 |
| 504 | 20231222 | 110100 | 13765742950 | 33500 | 33500 | 33500 | 33450 | 2538 |
| 505 | 20231222 | 110000 | 13680749600 | 33500 | 33450 | 33500 | 33400 | 2404 |
| 506 | 20231222 | 105900 | 13600293000 | 33400 | 33400 | 33450 | 33350 | 2369 |
| 507 | 20231222 | 105800 | 13521104200 | 33400 | 33400 | 33500 | 33400 | 4143 |
| 508 | 20231222 | 105700 | 13382629850 | 33450 | 33300 | 33450 | 33300 | 2602 |
| 509 | 20231222 | 105600 | 13295740450 | 33300 | 33200 | 33300 | 33100 | 1655 |
| 510 | 20231222 | 105500 | 13240797500 | 33200 | 33150 | 33200 | 33150 | 944 |
| 511 | 20231222 | 105400 | 13209486350 | 33150 | 33300 | 33300 | 33150 | 2015 |
| 512 | 20231222 | 105300 | 13142513100 | 33300 | 33400 | 33400 | 33300 | 2082 |
| 513 | 20231222 | 105200 | 13073065750 | 33350 | 33350 | 33400 | 33350 | 2401 |
| 514 | 20231222 | 105100 | 12992980700 | 33300 | 33100 | 33300 | 33100 | 5188 |
| 515 | 20231222 | 105000 | 12820544750 | 33100 | 33050 | 33100 | 33000 | 983 |
| 516 | 20231222 | 104900 | 12788015750 | 33050 | 33100 | 33100 | 33050 | 1129 |
| 517 | 20231222 | 104800 | 12750678400 | 33100 | 33150 | 33200 | 33050 | 937 |
| 518 | 20231222 | 104700 | 12719634750 | 33150 | 32900 | 33150 | 32900 | 4506 |
| 519 | 20231222 | 104600 | 12570729500 | 32900 | 32750 | 32900 | 32750 | 712 |
| 520 | 20231222 | 104500 | 12547353750 | 32750 | 32950 | 33000 | 32750 | 1483 |
| 521 | 20231222 | 104400 | 12498593000 | 32950 | 32750 | 32950 | 32700 | 657 |
| 522 | 20231222 | 104300 | 12476987650 | 32700 | 32750 | 32750 | 32700 | 2200 |
| 523 | 20231222 | 104200 | 12404964300 | 32750 | 32950 | 32950 | 32750 | 2828 |
| 524 | 20231222 | 104100 | 12312179750 | 32950 | 33000 | 33050 | 32950 | 797 |
| 525 | 20231222 | 104000 | 12285848450 | 33050 | 33050 | 33100 | 33050 | 805 |
| 526 | 20231222 | 103900 | 12259242250 | 33050 | 32850 | 33150 | 32850 | 4621 |
| 527 | 20231222 | 103800 | 12106814800 | 32750 | 32900 | 32900 | 32750 | 666 |
| 528 | 20231222 | 103700 | 12084977200 | 32900 | 32800 | 32900 | 32750 | 3355 |
| 529 | 20231222 | 103600 | 11975016550 | 32800 | 32700 | 32850 | 32700 | 1027 |
| 530 | 20231222 | 103500 | 11941316500 | 32700 | 32700 | 32800 | 32700 | 2248 |
| 531 | 20231222 | 103400 | 11867729350 | 32700 | 32750 | 32750 | 32700 | 554 |
| 532 | 20231222 | 103300 | 11849598500 | 32750 | 32700 | 32750 | 32650 | 241 |
| 533 | 20231222 | 103200 | 11841717100 | 32700 | 32700 | 32700 | 32650 | 1261 |
| 534 | 20231222 | 103100 | 11800492350 | 32700 | 32800 | 32800 | 32700 | 2002 |
| 535 | 20231222 | 103000 | 11734942950 | 32750 | 32800 | 32800 | 32700 | 1050 |
| 536 | 20231222 | 102900 | 11700560600 | 32950 | 32650 | 32950 | 32650 | 4650 |
| 537 | 20231222 | 102800 | 11548382050 | 32650 | 32750 | 32750 | 32650 | 7507 |
| 538 | 20231222 | 102700 | 11302822200 | 32750 | 32900 | 32950 | 32750 | 3603 |
| 539 | 20231222 | 102600 | 11184559000 | 32900 | 32950 | 32950 | 32900 | 390 |
| 540 | 20231222 | 102500 | 11171713400 | 33000 | 32900 | 33000 | 32900 | 423 |
| 541 | 20231222 | 102400 | 11157781950 | 32950 | 32850 | 32950 | 32850 | 1319 |
| 542 | 20231222 | 102300 | 11114411000 | 32850 | 32900 | 32900 | 32850 | 420 |
| 543 | 20231222 | 102200 | 11100604300 | 32900 | 32850 | 32900 | 32800 | 567 |
| 544 | 20231222 | 102100 | 11081980450 | 32850 | 32750 | 32850 | 32750 | 2776 |
| 545 | 20231222 | 102000 | 10990979950 | 32750 | 32800 | 32800 | 32750 | 1074 |
| 546 | 20231222 | 101900 | 10955790350 | 32800 | 32850 | 32900 | 32750 | 1280 |
| 547 | 20231222 | 101800 | 10913800550 | 32850 | 32850 | 32900 | 32800 | 1415 |
| 548 | 20231222 | 101700 | 10867324750 | 32850 | 32900 | 32900 | 32800 | 2199 |
| 549 | 20231222 | 101600 | 10795101500 | 32900 | 32900 | 32900 | 32850 | 2938 |
| 550 | 20231222 | 101500 | 10698443150 | 32900 | 32850 | 32900 | 32850 | 1535 |
| 551 | 20231222 | 101400 | 10647989200 | 32850 | 32800 | 32900 | 32800 | 1368 |
| 552 | 20231222 | 101300 | 10603063700 | 32800 | 32850 | 32900 | 32800 | 2851 |
| 553 | 20231222 | 101200 | 10509503650 | 32900 | 32950 | 32950 | 32900 | 1931 |
| 554 | 20231222 | 101100 | 10445956050 | 32950 | 33000 | 33050 | 32900 | 1738 |
| 555 | 20231222 | 101000 | 10388696950 | 33050 | 33000 | 33050 | 32950 | 1089 |
| 556 | 20231222 | 100900 | 10352757950 | 32950 | 32950 | 33000 | 32950 | 538 |
| 557 | 20231222 | 100800 | 10335020200 | 32950 | 33000 | 33050 | 32950 | 2694 |
| 558 | 20231222 | 100700 | 10246180100 | 32950 | 33000 | 33000 | 32950 | 2722 |
| 559 | 20231222 | 100600 | 10156420900 | 32950 | 33100 | 33100 | 32950 | 5600 |
| 560 | 20231222 | 100500 | 9971468550 | 33100 | 33150 | 33200 | 33050 | 3083 |
| 561 | 20231222 | 100400 | 9869397500 | 33150 | 33200 | 33200 | 33150 | 479 |
| 562 | 20231222 | 100300 | 9853510600 | 33250 | 33300 | 33300 | 33150 | 926 |
| 563 | 20231222 | 100200 | 9822723050 | 33250 | 33400 | 33400 | 33250 | 1268 |
| 564 | 20231222 | 100100 | 9780520800 | 33400 | 33500 | 33550 | 33300 | 3920 |
| 565 | 20231222 | 100000 | 9649290050 | 33500 | 33200 | 33500 | 33200 | 3949 |
| 566 | 20231222 | 095900 | 9517675650 | 33150 | 33200 | 33250 | 33100 | 1528 |
| 567 | 20231222 | 095800 | 9466966150 | 33200 | 33200 | 33200 | 33100 | 1882 |
| 568 | 20231222 | 095700 | 9404579450 | 33200 | 33250 | 33250 | 33150 | 1197 |
| 569 | 20231222 | 095600 | 9364843350 | 33250 | 33150 | 33250 | 33100 | 1777 |
| 570 | 20231222 | 095500 | 9305890400 | 33100 | 33150 | 33150 | 33100 | 1602 |
| 571 | 20231222 | 095400 | 9252817200 | 33200 | 33150 | 33200 | 33050 | 1728 |
| 572 | 20231222 | 095300 | 9195527750 | 33150 | 33100 | 33150 | 33050 | 2946 |
| 573 | 20231222 | 095200 | 9098003750 | 33100 | 33100 | 33200 | 33050 | 2427 |
| 574 | 20231222 | 095100 | 9017703250 | 33150 | 33000 | 33550 | 32950 | 4091 |
| 575 | 20231222 | 095000 | 8881658900 | 33000 | 32900 | 33050 | 32850 | 4720 |
| 576 | 20231222 | 094900 | 8726267150 | 32900 | 33200 | 33250 | 32850 | 10900 |
| 577 | 20231222 | 094800 | 8366372950 | 33200 | 33350 | 33400 | 33150 | 5317 |
| 578 | 20231222 | 094700 | 8189599900 | 33350 | 33350 | 33400 | 33300 | 2362 |
| 579 | 20231222 | 094600 | 8110840750 | 33350 | 33350 | 33400 | 33350 | 2027 |
| 580 | 20231222 | 094500 | 8043191550 | 33350 | 33650 | 33700 | 33350 | 5947 |
| 581 | 20231222 | 094400 | 7843864750 | 33650 | 33550 | 33700 | 33500 | 11587 |
| 582 | 20231222 | 094300 | 7454249850 | 33550 | 33400 | 33600 | 33350 | 14711 |
| 583 | 20231222 | 094200 | 6961279300 | 33400 | 33300 | 33400 | 33250 | 2997 |
| 584 | 20231222 | 094100 | 6861389500 | 33300 | 33250 | 33350 | 33150 | 3942 |
| 585 | 20231222 | 094000 | 6730218150 | 33350 | 33250 | 33450 | 33150 | 9285 |
| 586 | 20231222 | 093900 | 6420698800 | 33250 | 32800 | 33300 | 32800 | 4694 |
| 587 | 20231222 | 093800 | 6265401150 | 32900 | 32950 | 33050 | 32800 | 1559 |
| 588 | 20231222 | 093700 | 6214038250 | 32850 | 33000 | 33050 | 32750 | 2920 |
| 589 | 20231222 | 093600 | 6117960400 | 33050 | 33000 | 33100 | 32950 | 1821 |
| 590 | 20231222 | 093500 | 6057828300 | 33050 | 32850 | 33100 | 32850 | 3349 |
| 591 | 20231222 | 093400 | 5947219250 | 32900 | 32750 | 32900 | 32700 | 1732 |
| 592 | 20231222 | 093300 | 5890486650 | 32750 | 33000 | 33050 | 32700 | 5046 |
| 593 | 20231222 | 093200 | 5724936100 | 33100 | 33100 | 33100 | 33000 | 2985 |
| 594 | 20231222 | 093100 | 5626262950 | 33150 | 33150 | 33200 | 33050 | 3597 |
| 595 | 20231222 | 093000 | 5507183200 | 33200 | 33000 | 33300 | 33000 | 11136 |
| 596 | 20231222 | 092900 | 5137834450 | 33050 | 32800 | 33050 | 32800 | 5277 |
| 597 | 20231222 | 092800 | 4963928200 | 32850 | 32800 | 32900 | 32800 | 1393 |
| 598 | 20231222 | 092700 | 4918152100 | 32800 | 32750 | 32900 | 32700 | 2102 |
| 599 | 20231222 | 092600 | 4849216950 | 32700 | 32700 | 32700 | 32600 | 1243 |
| 600 | 20231222 | 092500 | 4808617300 | 32700 | 32700 | 32700 | 32650 | 2317 |
| 601 | 20231222 | 092400 | 4732916150 | 32700 | 32750 | 32800 | 32650 | 5011 |
| 602 | 20231222 | 092300 | 4568732600 | 32800 | 32750 | 32900 | 32700 | 6020 |
| 603 | 20231222 | 092200 | 4371144200 | 32800 | 32650 | 32800 | 32600 | 1800 |
| 604 | 20231222 | 092100 | 4312309400 | 32650 | 32800 | 32800 | 32600 | 2000 |
| 605 | 20231222 | 092000 | 4246912150 | 32850 | 32800 | 32850 | 32650 | 6238 |
| 606 | 20231222 | 091900 | 4042631850 | 32800 | 32550 | 32800 | 32500 | 4497 |
| 607 | 20231222 | 091800 | 3895962700 | 32550 | 32750 | 32800 | 32500 | 4358 |
| 608 | 20231222 | 091700 | 3753822850 | 32750 | 32800 | 32950 | 32750 | 5443 |
| 609 | 20231222 | 091600 | 3574953950 | 32850 | 32750 | 32950 | 32700 | 5423 |
| 610 | 20231222 | 091500 | 3396846200 | 32750 | 32500 | 32850 | 32500 | 10756 |
| 611 | 20231222 | 091400 | 3045330850 | 32500 | 32550 | 32550 | 32450 | 2330 |
| 612 | 20231222 | 091300 | 2969579150 | 32500 | 32450 | 32500 | 32400 | 1997 |
| 613 | 20231222 | 091200 | 2904764750 | 32400 | 32500 | 32550 | 32350 | 4821 |
| 614 | 20231222 | 091100 | 2748277100 | 32500 | 32450 | 32650 | 32400 | 5084 |
| 615 | 20231222 | 091000 | 2582790550 | 32400 | 32350 | 32500 | 32350 | 5602 |
| 616 | 20231222 | 090900 | 2401093000 | 32350 | 32050 | 32350 | 32000 | 2125 |
| 617 | 20231222 | 090800 | 2332693400 | 32050 | 31850 | 32050 | 31800 | 2793 |
| 618 | 20231222 | 090700 | 2243541700 | 31800 | 32100 | 32100 | 31800 | 8514 |
| 619 | 20231222 | 090600 | 1972117100 | 32100 | 32150 | 32250 | 32000 | 3705 |
| 620 | 20231222 | 090500 | 1853202850 | 32150 | 32400 | 32400 | 32150 | 2045 |
| 621 | 20231222 | 090400 | 1787181850 | 32400 | 31950 | 32600 | 31850 | 6587 |
| 622 | 20231222 | 090300 | 1576005700 | 32000 | 32050 | 32050 | 31750 | 11918 |
| 623 | 20231222 | 090200 | 1195756300 | 32100 | 32000 | 32100 | 31900 | 10824 |
| 624 | 20231222 | 090100 | 849411600 | 32000 | 32300 | 32400 | 32000 | 15489 |
| 625 | 20231222 | 090000 | 351630450 | 32400 | 32250 | 32400 | 32150 | 9676 |