34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 3 | 20231214 | 190900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20231214 | 190800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20231214 | 190700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20231214 | 190600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20231214 | 190500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20231214 | 190400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20231214 | 190300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20231214 | 190200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20231214 | 190100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20231214 | 190000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20231214 | 185900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20231214 | 185800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20231214 | 185700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20231214 | 185600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20231214 | 185500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20231214 | 185400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20231214 | 185300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20231214 | 185200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20231214 | 185100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20231214 | 185000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20231214 | 184900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20231214 | 184800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20231214 | 184700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20231214 | 184600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20231214 | 184500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20231214 | 184400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20231214 | 184300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20231214 | 184200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20231214 | 184100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20231214 | 184000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 33 | 20231214 | 183900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20231214 | 183800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20231214 | 183700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20231214 | 183600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20231214 | 183500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20231214 | 183400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20231214 | 183300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20231214 | 183200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20231214 | 183100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20231214 | 183000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20231214 | 182900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20231214 | 182800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20231214 | 182700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20231214 | 182600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20231214 | 182500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20231214 | 182400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20231214 | 182300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20231214 | 182200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20231214 | 182100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20231214 | 182000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20231214 | 181900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20231214 | 181800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20231214 | 181700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20231214 | 181600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20231214 | 181500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20231214 | 181400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20231214 | 181300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20231214 | 181200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20231214 | 181100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20231214 | 181000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 63 | 20231214 | 180900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20231214 | 180800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20231214 | 180700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20231214 | 180600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20231214 | 180500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20231214 | 180400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20231214 | 180300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20231214 | 180200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20231214 | 180100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20231214 | 180000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20231214 | 175900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20231214 | 175800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20231214 | 175700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20231214 | 175600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20231214 | 175500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20231214 | 175400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20231214 | 175300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20231214 | 175200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20231214 | 175100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20231214 | 175000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20231214 | 174900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20231214 | 174800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20231214 | 174700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20231214 | 174600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20231214 | 174500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20231214 | 174400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20231214 | 174300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20231214 | 174200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20231214 | 174100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20231214 | 174000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 93 | 20231214 | 173900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20231214 | 173800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20231214 | 173700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20231214 | 173600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20231214 | 173500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20231214 | 173400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20231214 | 173300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20231214 | 173200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20231214 | 173100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20231214 | 173000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20231214 | 172900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20231214 | 172800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20231214 | 172700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20231214 | 172600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20231214 | 172500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20231214 | 172400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20231214 | 172300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20231214 | 172200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20231214 | 172100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20231214 | 172000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20231214 | 171900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20231214 | 171800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20231214 | 171700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20231214 | 171600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20231214 | 171500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20231214 | 171400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20231214 | 171300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20231214 | 171200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20231214 | 171100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20231214 | 171000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 123 | 20231214 | 170900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20231214 | 170800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20231214 | 170700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20231214 | 170600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20231214 | 170500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20231214 | 170400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20231214 | 170300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20231214 | 170200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20231214 | 170100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20231214 | 170000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20231214 | 165900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20231214 | 165800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20231214 | 165700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20231214 | 165600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20231214 | 165500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20231214 | 165400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20231214 | 165300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20231214 | 165200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20231214 | 165100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20231214 | 165000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20231214 | 164900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20231214 | 164800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20231214 | 164700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20231214 | 164600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20231214 | 164500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20231214 | 164400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20231214 | 164300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20231214 | 164200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20231214 | 164100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20231214 | 164000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 153 | 20231214 | 163900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20231214 | 163800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20231214 | 163700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20231214 | 163600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20231214 | 163500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20231214 | 163400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20231214 | 163300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20231214 | 163200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20231214 | 163100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20231214 | 163000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20231214 | 162900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20231214 | 162800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20231214 | 162700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20231214 | 162600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20231214 | 162500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20231214 | 162400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20231214 | 162300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20231214 | 162200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20231214 | 162100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20231214 | 162000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20231214 | 161900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20231214 | 161800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20231214 | 161700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20231214 | 161600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20231214 | 161500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20231214 | 161400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20231214 | 161300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20231214 | 161200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20231214 | 161100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20231214 | 161000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 183 | 20231214 | 160900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20231214 | 160800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20231214 | 160700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20231214 | 160600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20231214 | 160500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20231214 | 160400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20231214 | 160300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20231214 | 160200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20231214 | 160100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20231214 | 160000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20231214 | 155900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20231214 | 155800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20231214 | 155700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20231214 | 155600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20231214 | 155500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20231214 | 155400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20231214 | 155300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20231214 | 155200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20231214 | 155100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20231214 | 155000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20231214 | 154900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20231214 | 154800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 205 | 20231214 | 154700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 206 | 20231214 | 154600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 207 | 20231214 | 154500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 208 | 20231214 | 154400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 209 | 20231214 | 154300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 210 | 20231214 | 154200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 211 | 20231214 | 154100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 212 | 20231214 | 154000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 213 | 20231214 | 153900 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 214 | 20231214 | 153800 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 215 | 20231214 | 153700 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 216 | 20231214 | 153600 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 217 | 20231214 | 153500 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 218 | 20231214 | 153400 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 219 | 20231214 | 153300 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 220 | 20231214 | 153200 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 221 | 20231214 | 153100 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 0 |
| 222 | 20231214 | 153000 | 370940286950 | 40450 | 40450 | 40450 | 40450 | 306294 |
| 223 | 20231214 | 152900 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20231214 | 152800 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20231214 | 152700 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20231214 | 152600 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20231214 | 152500 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20231214 | 152400 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 229 | 20231214 | 152300 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 230 | 20231214 | 152200 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 231 | 20231214 | 152100 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 232 | 20231214 | 152000 | 358550694650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 233 | 20231214 | 151900 | 358550694650 | 40300 | 40300 | 40400 | 40250 | 48673 |
| 234 | 20231214 | 151800 | 356587633350 | 40300 | 40150 | 40300 | 40100 | 60351 |
| 235 | 20231214 | 151700 | 354160905950 | 40150 | 40100 | 40150 | 40050 | 21220 |
| 236 | 20231214 | 151600 | 353309723850 | 40050 | 40100 | 40100 | 40050 | 7235 |
| 237 | 20231214 | 151500 | 353019787650 | 40100 | 39900 | 40100 | 39900 | 41074 |
| 238 | 20231214 | 151400 | 351377207950 | 39900 | 40000 | 40000 | 39900 | 4821 |
| 239 | 20231214 | 151300 | 351184668850 | 40000 | 39950 | 40000 | 39850 | 10159 |
| 240 | 20231214 | 151200 | 350778991850 | 39950 | 39900 | 40000 | 39900 | 5245 |
| 241 | 20231214 | 151100 | 350569470300 | 39900 | 40000 | 40000 | 39800 | 25615 |
| 242 | 20231214 | 151000 | 349547829150 | 40000 | 40050 | 40100 | 39950 | 15045 |
| 243 | 20231214 | 150900 | 348945824900 | 40050 | 40050 | 40100 | 40000 | 8284 |
| 244 | 20231214 | 150800 | 348614070300 | 40000 | 40100 | 40100 | 40000 | 12218 |
| 245 | 20231214 | 150700 | 348124715900 | 40100 | 40100 | 40100 | 40050 | 4809 |
| 246 | 20231214 | 150600 | 347931988650 | 40050 | 40100 | 40100 | 40050 | 14861 |
| 247 | 20231214 | 150500 | 347336452550 | 40100 | 40150 | 40150 | 40050 | 12142 |
| 248 | 20231214 | 150400 | 346849300850 | 40150 | 40100 | 40150 | 40050 | 6486 |
| 249 | 20231214 | 150300 | 346589176600 | 40100 | 40100 | 40150 | 40050 | 6090 |
| 250 | 20231214 | 150200 | 346344993250 | 40100 | 40100 | 40150 | 40050 | 9113 |
| 251 | 20231214 | 150100 | 345979410100 | 40100 | 40100 | 40150 | 40050 | 10113 |
| 252 | 20231214 | 150000 | 345573773750 | 40150 | 40100 | 40150 | 40050 | 7378 |
| 253 | 20231214 | 145900 | 345277856700 | 40050 | 40150 | 40150 | 40050 | 7736 |
| 254 | 20231214 | 145800 | 344967826850 | 40150 | 40150 | 40150 | 40050 | 8242 |
| 255 | 20231214 | 145700 | 344637205350 | 40150 | 40100 | 40150 | 40050 | 8557 |
| 256 | 20231214 | 145600 | 344293835850 | 40100 | 40100 | 40150 | 40050 | 7705 |
| 257 | 20231214 | 145500 | 343984748900 | 40100 | 40150 | 40150 | 40100 | 11700 |
| 258 | 20231214 | 145400 | 343515121750 | 40100 | 40200 | 40200 | 40100 | 3672 |
| 259 | 20231214 | 145300 | 343367722150 | 40150 | 40200 | 40200 | 40150 | 6737 |
| 260 | 20231214 | 145200 | 343097109050 | 40200 | 40150 | 40200 | 40100 | 4037 |
| 261 | 20231214 | 145100 | 342935001800 | 40150 | 40050 | 40150 | 40000 | 17263 |
| 262 | 20231214 | 145000 | 342243241100 | 40000 | 40050 | 40100 | 40000 | 7966 |
| 263 | 20231214 | 144900 | 341924381750 | 40050 | 40050 | 40100 | 40000 | 3980 |
| 264 | 20231214 | 144800 | 341764974000 | 40050 | 40050 | 40100 | 39950 | 6673 |
| 265 | 20231214 | 144700 | 341497758150 | 40050 | 40100 | 40100 | 39900 | 26430 |
| 266 | 20231214 | 144600 | 340440444650 | 40100 | 40150 | 40200 | 40050 | 8616 |
| 267 | 20231214 | 144500 | 340094800600 | 40150 | 40150 | 40200 | 40100 | 5428 |
| 268 | 20231214 | 144400 | 339876911000 | 40150 | 40150 | 40200 | 40100 | 5077 |
| 269 | 20231214 | 144300 | 339673059600 | 40100 | 40200 | 40200 | 40100 | 8727 |
| 270 | 20231214 | 144200 | 339322552300 | 40150 | 40200 | 40200 | 40100 | 4312 |
| 271 | 20231214 | 144100 | 339149436000 | 40100 | 40250 | 40250 | 40100 | 10262 |
| 272 | 20231214 | 144000 | 338737004300 | 40200 | 40250 | 40250 | 40200 | 3593 |
| 273 | 20231214 | 143900 | 338592476600 | 40200 | 40200 | 40250 | 40150 | 3894 |
| 274 | 20231214 | 143800 | 338435916750 | 40200 | 40250 | 40250 | 40150 | 5834 |
| 275 | 20231214 | 143700 | 338201288150 | 40250 | 40150 | 40250 | 40150 | 5570 |
| 276 | 20231214 | 143600 | 337977386500 | 40150 | 40200 | 40200 | 40100 | 6357 |
| 277 | 20231214 | 143500 | 337722075700 | 40200 | 40100 | 40200 | 40100 | 3352 |
| 278 | 20231214 | 143400 | 337587455850 | 40150 | 40100 | 40150 | 40050 | 4000 |
| 279 | 20231214 | 143300 | 337426941650 | 40100 | 40100 | 40150 | 40050 | 6100 |
| 280 | 20231214 | 143200 | 337182284200 | 40100 | 40150 | 40200 | 40100 | 7704 |
| 281 | 20231214 | 143100 | 336873173500 | 40100 | 40250 | 40300 | 40100 | 17789 |
| 282 | 20231214 | 143000 | 336158311150 | 40250 | 40400 | 40400 | 40250 | 19915 |
| 283 | 20231214 | 142900 | 335354534200 | 40350 | 40250 | 40400 | 40250 | 29519 |
| 284 | 20231214 | 142800 | 334164719700 | 40200 | 40200 | 40250 | 40150 | 14280 |
| 285 | 20231214 | 142700 | 333590428350 | 40200 | 40200 | 40200 | 40100 | 9443 |
| 286 | 20231214 | 142600 | 333211175550 | 40200 | 40200 | 40200 | 40150 | 4208 |
| 287 | 20231214 | 142500 | 333042064650 | 40200 | 40150 | 40200 | 40100 | 10198 |
| 288 | 20231214 | 142400 | 332632480700 | 40150 | 40150 | 40200 | 40100 | 9769 |
| 289 | 20231214 | 142300 | 332240046250 | 40150 | 40150 | 40150 | 40100 | 2427 |
| 290 | 20231214 | 142200 | 332142612150 | 40150 | 40200 | 40200 | 40100 | 7079 |
| 291 | 20231214 | 142100 | 331858326550 | 40150 | 40150 | 40200 | 40100 | 4394 |
| 292 | 20231214 | 142000 | 331681830800 | 40150 | 40150 | 40200 | 40100 | 4179 |
| 293 | 20231214 | 141900 | 331514063750 | 40150 | 40150 | 40200 | 40050 | 10111 |
| 294 | 20231214 | 141800 | 331108443850 | 40150 | 40100 | 40200 | 40100 | 15064 |
| 295 | 20231214 | 141700 | 330503869300 | 40100 | 40050 | 40100 | 40050 | 1993 |
| 296 | 20231214 | 141600 | 330423980500 | 40050 | 40050 | 40100 | 40000 | 5576 |
| 297 | 20231214 | 141500 | 330200583000 | 40000 | 40050 | 40100 | 39900 | 20586 |
| 298 | 20231214 | 141400 | 329376367750 | 40050 | 40000 | 40050 | 39950 | 8815 |
| 299 | 20231214 | 141300 | 329023739350 | 40000 | 39950 | 40000 | 39950 | 4863 |
| 300 | 20231214 | 141200 | 328829327350 | 39950 | 39800 | 40000 | 39800 | 11623 |
| 301 | 20231214 | 141100 | 328365585100 | 39800 | 39800 | 39850 | 39750 | 7729 |
| 302 | 20231214 | 141000 | 328057863150 | 39800 | 39850 | 39850 | 39750 | 6175 |
| 303 | 20231214 | 140900 | 327812131550 | 39800 | 39900 | 39900 | 39750 | 13716 |
| 304 | 20231214 | 140800 | 327265964200 | 39900 | 39900 | 39950 | 39850 | 4976 |
| 305 | 20231214 | 140700 | 327067478500 | 39900 | 39900 | 39950 | 39850 | 4390 |
| 306 | 20231214 | 140600 | 326892352900 | 39900 | 39950 | 39950 | 39900 | 4206 |
| 307 | 20231214 | 140500 | 326724491050 | 39950 | 39900 | 39950 | 39800 | 5983 |
| 308 | 20231214 | 140400 | 326485897400 | 39900 | 39850 | 39950 | 39850 | 5920 |
| 309 | 20231214 | 140300 | 326249738000 | 39900 | 39800 | 39950 | 39800 | 4976 |
| 310 | 20231214 | 140200 | 326051324700 | 39800 | 39950 | 39950 | 39750 | 11987 |
| 311 | 20231214 | 140100 | 325574249750 | 39850 | 40050 | 40050 | 39700 | 30403 |
| 312 | 20231214 | 140000 | 324362534450 | 40050 | 40000 | 40100 | 40000 | 5442 |
| 313 | 20231214 | 135900 | 324144741200 | 40050 | 40100 | 40100 | 40000 | 2577 |
| 314 | 20231214 | 135800 | 324041584100 | 40100 | 40100 | 40100 | 40000 | 5129 |
| 315 | 20231214 | 135700 | 323836222450 | 40050 | 40050 | 40100 | 40000 | 4506 |
| 316 | 20231214 | 135600 | 323655783850 | 40050 | 40150 | 40150 | 40000 | 11254 |
| 317 | 20231214 | 135500 | 323204943400 | 40100 | 40150 | 40150 | 40100 | 4010 |
| 318 | 20231214 | 135400 | 323044086750 | 40150 | 40200 | 40250 | 40150 | 7113 |
| 319 | 20231214 | 135300 | 322758281550 | 40200 | 40200 | 40250 | 40150 | 6514 |
| 320 | 20231214 | 135200 | 322496368250 | 40200 | 40200 | 40200 | 40100 | 6545 |
| 321 | 20231214 | 135100 | 322233591900 | 40200 | 40200 | 40250 | 40100 | 5949 |
| 322 | 20231214 | 135000 | 321994547150 | 40250 | 40250 | 40250 | 40200 | 3994 |
| 323 | 20231214 | 134900 | 321833900950 | 40200 | 40200 | 40250 | 40150 | 4909 |
| 324 | 20231214 | 134800 | 321636420350 | 40200 | 40200 | 40300 | 40150 | 13890 |
| 325 | 20231214 | 134700 | 321077739850 | 40200 | 40050 | 40200 | 40050 | 17802 |
| 326 | 20231214 | 134600 | 320363230000 | 40050 | 40100 | 40100 | 40000 | 3213 |
| 327 | 20231214 | 134500 | 320234496950 | 40100 | 40100 | 40100 | 40000 | 4251 |
| 328 | 20231214 | 134400 | 320064245750 | 40050 | 40100 | 40100 | 40050 | 6121 |
| 329 | 20231214 | 134300 | 319819016850 | 40100 | 40000 | 40100 | 40000 | 7883 |
| 330 | 20231214 | 134200 | 319503246350 | 40000 | 40050 | 40050 | 40000 | 5958 |
| 331 | 20231214 | 134100 | 319264857800 | 40050 | 40050 | 40100 | 40000 | 3392 |
| 332 | 20231214 | 134000 | 319129053400 | 40100 | 40100 | 40150 | 40050 | 10975 |
| 333 | 20231214 | 133900 | 318688915000 | 40100 | 40000 | 40100 | 39850 | 19593 |
| 334 | 20231214 | 133800 | 317905551000 | 40000 | 40050 | 40100 | 39950 | 10551 |
| 335 | 20231214 | 133700 | 317483220550 | 40100 | 40000 | 40100 | 40000 | 8056 |
| 336 | 20231214 | 133600 | 317160578050 | 40050 | 40100 | 40150 | 39900 | 21304 |
| 337 | 20231214 | 133500 | 316308449300 | 40150 | 40000 | 40250 | 40000 | 18907 |
| 338 | 20231214 | 133400 | 315550018650 | 40000 | 40300 | 40300 | 40000 | 29869 |
| 339 | 20231214 | 133300 | 314350447450 | 40300 | 40300 | 40400 | 40250 | 8344 |
| 340 | 20231214 | 133200 | 314014046200 | 40350 | 40450 | 40500 | 40300 | 35262 |
| 341 | 20231214 | 133100 | 312588242150 | 40450 | 40350 | 40450 | 40300 | 13748 |
| 342 | 20231214 | 133000 | 312032904500 | 40350 | 40300 | 40350 | 40250 | 5984 |
| 343 | 20231214 | 132900 | 311791590050 | 40250 | 40450 | 40450 | 40250 | 14892 |
| 344 | 20231214 | 132800 | 311191005500 | 40450 | 40350 | 40500 | 40350 | 40638 |
| 345 | 20231214 | 132700 | 309548233800 | 40350 | 40350 | 40400 | 40350 | 10259 |
| 346 | 20231214 | 132600 | 309133997450 | 40350 | 40350 | 40350 | 40300 | 5615 |
| 347 | 20231214 | 132500 | 308907525800 | 40300 | 40300 | 40350 | 40250 | 6137 |
| 348 | 20231214 | 132400 | 308660199250 | 40250 | 40350 | 40350 | 40200 | 13377 |
| 349 | 20231214 | 132300 | 308121472500 | 40350 | 40250 | 40400 | 40200 | 34007 |
| 350 | 20231214 | 132200 | 306750456100 | 40250 | 40250 | 40250 | 40150 | 9544 |
| 351 | 20231214 | 132100 | 306366721900 | 40200 | 40250 | 40300 | 40200 | 10323 |
| 352 | 20231214 | 132000 | 305951238900 | 40200 | 40250 | 40300 | 40200 | 9734 |
| 353 | 20231214 | 131900 | 305559314700 | 40300 | 40350 | 40400 | 40200 | 19246 |
| 354 | 20231214 | 131800 | 304783417800 | 40350 | 40350 | 40450 | 40300 | 25294 |
| 355 | 20231214 | 131700 | 303762201900 | 40400 | 40500 | 40500 | 40350 | 37008 |
| 356 | 20231214 | 131600 | 302265712850 | 40450 | 40000 | 40500 | 39950 | 159044 |
| 357 | 20231214 | 131500 | 295855799600 | 40000 | 39900 | 40000 | 39900 | 10705 |
| 358 | 20231214 | 131400 | 295428024550 | 39900 | 40000 | 40000 | 39850 | 10848 |
| 359 | 20231214 | 131300 | 294994868950 | 39950 | 40000 | 40000 | 39950 | 6022 |
| 360 | 20231214 | 131200 | 294754049450 | 39900 | 39900 | 40000 | 39850 | 8615 |
| 361 | 20231214 | 131100 | 294410287600 | 39900 | 39850 | 39900 | 39800 | 9742 |
| 362 | 20231214 | 131000 | 294021995650 | 39900 | 39950 | 40000 | 39850 | 10383 |
| 363 | 20231214 | 130900 | 293607367250 | 39950 | 40050 | 40050 | 39900 | 6697 |
| 364 | 20231214 | 130800 | 293339609450 | 40000 | 40100 | 40150 | 39900 | 51508 |
| 365 | 20231214 | 130700 | 291279515200 | 40150 | 40050 | 40150 | 40000 | 24478 |
| 366 | 20231214 | 130600 | 290298180600 | 40050 | 40000 | 40100 | 39950 | 51264 |
| 367 | 20231214 | 130500 | 288246879000 | 40000 | 39850 | 40000 | 39800 | 35036 |
| 368 | 20231214 | 130400 | 286847346800 | 39850 | 39800 | 39900 | 39750 | 26852 |
| 369 | 20231214 | 130300 | 285777367000 | 39800 | 39700 | 39800 | 39650 | 10866 |
| 370 | 20231214 | 130200 | 285345641450 | 39700 | 39800 | 39800 | 39650 | 14441 |
| 371 | 20231214 | 130100 | 284772000050 | 39750 | 39750 | 39800 | 39700 | 11285 |
| 372 | 20231214 | 130000 | 284323576650 | 39750 | 39750 | 39750 | 39700 | 8330 |
| 373 | 20231214 | 125900 | 283992510950 | 39750 | 39700 | 39750 | 39650 | 9418 |
| 374 | 20231214 | 125800 | 283618678850 | 39700 | 39500 | 39700 | 39500 | 12611 |
| 375 | 20231214 | 125700 | 283119105650 | 39500 | 39700 | 39700 | 39500 | 8187 |
| 376 | 20231214 | 125600 | 282795102900 | 39650 | 39700 | 39700 | 39600 | 12615 |
| 377 | 20231214 | 125500 | 282294710200 | 39650 | 39650 | 39700 | 39600 | 13515 |
| 378 | 20231214 | 125400 | 281758967750 | 39650 | 39450 | 39650 | 39400 | 19882 |
| 379 | 20231214 | 125300 | 280972870750 | 39450 | 39400 | 39450 | 39350 | 6559 |
| 380 | 20231214 | 125200 | 280714433450 | 39400 | 39450 | 39450 | 39350 | 5907 |
| 381 | 20231214 | 125100 | 280481701400 | 39450 | 39300 | 39450 | 39250 | 9448 |
| 382 | 20231214 | 125000 | 280110077750 | 39300 | 39400 | 39400 | 39300 | 7719 |
| 383 | 20231214 | 124900 | 279806142750 | 39400 | 39200 | 39400 | 39200 | 14035 |
| 384 | 20231214 | 124800 | 279254588650 | 39250 | 39400 | 39400 | 39200 | 11834 |
| 385 | 20231214 | 124700 | 278789601550 | 39350 | 39350 | 39450 | 39300 | 3900 |
| 386 | 20231214 | 124600 | 278635987300 | 39300 | 39450 | 39450 | 39300 | 8970 |
| 387 | 20231214 | 124500 | 278282824750 | 39400 | 39650 | 39650 | 39400 | 16341 |
| 388 | 20231214 | 124400 | 277636726350 | 39650 | 39500 | 39650 | 39500 | 14714 |
| 389 | 20231214 | 124300 | 277054297550 | 39550 | 39450 | 39550 | 39450 | 4741 |
| 390 | 20231214 | 124200 | 276867031250 | 39450 | 39400 | 39500 | 39350 | 8940 |
| 391 | 20231214 | 124100 | 276514572100 | 39400 | 39350 | 39400 | 39350 | 1587 |
| 392 | 20231214 | 124000 | 276452072450 | 39350 | 39400 | 39400 | 39300 | 5259 |
| 393 | 20231214 | 123900 | 276245183100 | 39350 | 39500 | 39550 | 39350 | 23738 |
| 394 | 20231214 | 123800 | 275308683150 | 39500 | 39450 | 39500 | 39400 | 9627 |
| 395 | 20231214 | 123700 | 274928723450 | 39450 | 39350 | 39450 | 39350 | 7643 |
| 396 | 20231214 | 123600 | 274627511350 | 39400 | 39400 | 39400 | 39350 | 3812 |
| 397 | 20231214 | 123500 | 274477461800 | 39350 | 39250 | 39400 | 39200 | 17012 |
| 398 | 20231214 | 123400 | 273808317600 | 39250 | 39300 | 39300 | 39250 | 3947 |
| 399 | 20231214 | 123300 | 273653330000 | 39300 | 39350 | 39350 | 39250 | 7960 |
| 400 | 20231214 | 123200 | 273340586400 | 39350 | 39350 | 39400 | 39300 | 12596 |
| 401 | 20231214 | 123100 | 272844910700 | 39350 | 39300 | 39350 | 39250 | 8639 |
| 402 | 20231214 | 123000 | 272505354450 | 39300 | 39250 | 39300 | 39200 | 5464 |
| 403 | 20231214 | 122900 | 272290804950 | 39200 | 39150 | 39250 | 39100 | 5054 |
| 404 | 20231214 | 122800 | 272092821600 | 39150 | 39150 | 39150 | 39100 | 1347 |
| 405 | 20231214 | 122700 | 272040099850 | 39150 | 39150 | 39150 | 39050 | 3927 |
| 406 | 20231214 | 122600 | 271886536750 | 39100 | 39100 | 39150 | 39050 | 5976 |
| 407 | 20231214 | 122500 | 271652939000 | 39100 | 39100 | 39100 | 39000 | 3915 |
| 408 | 20231214 | 122400 | 271500046100 | 39100 | 39000 | 39100 | 39000 | 1857 |
| 409 | 20231214 | 122300 | 271427522750 | 39050 | 39100 | 39100 | 39000 | 2190 |
| 410 | 20231214 | 122200 | 271342083100 | 39100 | 39000 | 39100 | 38900 | 4012 |
| 411 | 20231214 | 122100 | 271185600550 | 39000 | 39000 | 39000 | 38900 | 3237 |
| 412 | 20231214 | 122000 | 271059555950 | 39000 | 39000 | 39050 | 38900 | 10874 |
| 413 | 20231214 | 121900 | 270635847350 | 38950 | 39050 | 39100 | 38950 | 9785 |
| 414 | 20231214 | 121800 | 270254198250 | 39100 | 39150 | 39150 | 39050 | 4402 |
| 415 | 20231214 | 121700 | 270082095850 | 39100 | 39100 | 39150 | 39050 | 2950 |
| 416 | 20231214 | 121600 | 269966722000 | 39150 | 39150 | 39150 | 39100 | 2599 |
| 417 | 20231214 | 121500 | 269865060200 | 39150 | 39100 | 39150 | 39050 | 4356 |
| 418 | 20231214 | 121400 | 269694751150 | 39150 | 39100 | 39150 | 39050 | 1903 |
| 419 | 20231214 | 121300 | 269620337650 | 39100 | 39000 | 39100 | 39000 | 2387 |
| 420 | 20231214 | 121200 | 269527112750 | 39000 | 39050 | 39100 | 39000 | 3511 |
| 421 | 20231214 | 121100 | 269390090500 | 39050 | 39100 | 39100 | 39050 | 1622 |
| 422 | 20231214 | 121000 | 269326703900 | 39100 | 39000 | 39100 | 39000 | 5939 |
| 423 | 20231214 | 120900 | 269094928550 | 39000 | 39100 | 39150 | 38950 | 8144 |
| 424 | 20231214 | 120800 | 268776817200 | 39100 | 39200 | 39300 | 39100 | 5909 |
| 425 | 20231214 | 120700 | 268545296250 | 39300 | 39400 | 39400 | 39100 | 12576 |
| 426 | 20231214 | 120600 | 268051477900 | 39350 | 39200 | 39400 | 39200 | 22198 |
| 427 | 20231214 | 120500 | 267179279050 | 39200 | 39200 | 39250 | 39150 | 6101 |
| 428 | 20231214 | 120400 | 266940191500 | 39200 | 39200 | 39250 | 39150 | 5188 |
| 429 | 20231214 | 120300 | 266736874650 | 39200 | 39200 | 39200 | 39150 | 7636 |
| 430 | 20231214 | 120200 | 266437556450 | 39200 | 39150 | 39200 | 39100 | 4437 |
| 431 | 20231214 | 120100 | 266263780850 | 39150 | 39150 | 39200 | 39050 | 7134 |
| 432 | 20231214 | 120000 | 265984585550 | 39150 | 39000 | 39150 | 38900 | 30292 |
| 433 | 20231214 | 115900 | 264802270800 | 39050 | 39150 | 39150 | 38950 | 12591 |
| 434 | 20231214 | 115800 | 264310635300 | 39100 | 39000 | 39150 | 39000 | 10857 |
| 435 | 20231214 | 115700 | 263886355250 | 39100 | 39100 | 39100 | 39000 | 10430 |
| 436 | 20231214 | 115600 | 263479015200 | 39050 | 38800 | 39100 | 38700 | 20879 |
| 437 | 20231214 | 115500 | 262666760750 | 38750 | 38800 | 38800 | 38750 | 5021 |
| 438 | 20231214 | 115400 | 262472044100 | 38800 | 38750 | 38800 | 38650 | 5180 |
| 439 | 20231214 | 115300 | 262271455350 | 38750 | 38650 | 38750 | 38600 | 9367 |
| 440 | 20231214 | 115200 | 261909429450 | 38650 | 38700 | 38900 | 38650 | 24985 |
| 441 | 20231214 | 115100 | 260941352400 | 38750 | 38650 | 38750 | 38650 | 11339 |
| 442 | 20231214 | 115000 | 260502583200 | 38650 | 38750 | 38800 | 38650 | 10780 |
| 443 | 20231214 | 114900 | 260085380750 | 38750 | 38700 | 38800 | 38600 | 24528 |
| 444 | 20231214 | 114800 | 259136357350 | 38750 | 38800 | 38900 | 38700 | 23937 |
| 445 | 20231214 | 114700 | 258208487400 | 38800 | 38950 | 38950 | 38750 | 24779 |
| 446 | 20231214 | 114600 | 257246088050 | 38900 | 39150 | 39150 | 38900 | 14951 |
| 447 | 20231214 | 114500 | 256662780550 | 39150 | 39050 | 39150 | 39050 | 7427 |
| 448 | 20231214 | 114400 | 256372526650 | 39050 | 39150 | 39250 | 39050 | 5557 |
| 449 | 20231214 | 114300 | 256154976500 | 39250 | 39100 | 39250 | 38850 | 39686 |
| 450 | 20231214 | 114200 | 254605600550 | 39050 | 39100 | 39150 | 38900 | 41999 |
| 451 | 20231214 | 114100 | 252967343900 | 39100 | 39150 | 39250 | 39050 | 13156 |
| 452 | 20231214 | 114000 | 252452519500 | 39100 | 39250 | 39300 | 39050 | 11678 |
| 453 | 20231214 | 113900 | 251995223800 | 39250 | 39300 | 39300 | 39200 | 5867 |
| 454 | 20231214 | 113800 | 251764917950 | 39250 | 39150 | 39300 | 39150 | 4996 |
| 455 | 20231214 | 113700 | 251568942450 | 39150 | 39250 | 39250 | 39100 | 13291 |
| 456 | 20231214 | 113600 | 251048152900 | 39250 | 39450 | 39450 | 39200 | 11927 |
| 457 | 20231214 | 113500 | 250579043400 | 39400 | 39400 | 39450 | 39350 | 3952 |
| 458 | 20231214 | 113400 | 250423325350 | 39350 | 39300 | 39450 | 39300 | 9420 |
| 459 | 20231214 | 113300 | 250052296650 | 39300 | 39300 | 39300 | 39200 | 13616 |
| 460 | 20231214 | 113200 | 249517709100 | 39300 | 39200 | 39300 | 39150 | 13508 |
| 461 | 20231214 | 113100 | 248987832650 | 39200 | 39250 | 39250 | 39200 | 5448 |
| 462 | 20231214 | 113000 | 248774168700 | 39250 | 39150 | 39300 | 39150 | 13479 |
| 463 | 20231214 | 112900 | 248245048000 | 39150 | 39300 | 39350 | 39050 | 23168 |
| 464 | 20231214 | 112800 | 247337541300 | 39200 | 39250 | 39300 | 39050 | 28859 |
| 465 | 20231214 | 112700 | 246207276100 | 39250 | 39250 | 39400 | 39250 | 11064 |
| 466 | 20231214 | 112600 | 245772442500 | 39400 | 39350 | 39400 | 39150 | 28500 |
| 467 | 20231214 | 112500 | 244653009300 | 39350 | 39650 | 39650 | 39350 | 13286 |
| 468 | 20231214 | 112400 | 244129374250 | 39550 | 39650 | 39750 | 39550 | 11854 |
| 469 | 20231214 | 112300 | 243659329850 | 39700 | 39400 | 39700 | 39350 | 19415 |
| 470 | 20231214 | 112200 | 242892718850 | 39400 | 39450 | 39500 | 39400 | 11728 |
| 471 | 20231214 | 112100 | 242430326100 | 39400 | 39550 | 39600 | 39400 | 15238 |
| 472 | 20231214 | 112000 | 241828790050 | 39550 | 39700 | 39700 | 39500 | 12223 |
| 473 | 20231214 | 111900 | 241345098400 | 39650 | 39550 | 39750 | 39550 | 4293 |
| 474 | 20231214 | 111800 | 241174811500 | 39600 | 39950 | 39950 | 39550 | 23152 |
| 475 | 20231214 | 111700 | 240254523250 | 39900 | 39800 | 39950 | 39750 | 15051 |
| 476 | 20231214 | 111600 | 239654484700 | 39800 | 39750 | 39800 | 39700 | 4749 |
| 477 | 20231214 | 111500 | 239465655900 | 39750 | 39600 | 39850 | 39600 | 22378 |
| 478 | 20231214 | 111400 | 238576467650 | 39650 | 39450 | 39650 | 39450 | 11752 |
| 479 | 20231214 | 111300 | 238111667250 | 39450 | 39500 | 39600 | 39450 | 15047 |
| 480 | 20231214 | 111200 | 237517495900 | 39450 | 39650 | 39750 | 39450 | 21200 |
| 481 | 20231214 | 111100 | 236678026050 | 39650 | 39700 | 39700 | 39650 | 2955 |
| 482 | 20231214 | 111000 | 236560790250 | 39700 | 39600 | 39750 | 39600 | 9447 |
| 483 | 20231214 | 110900 | 236186013750 | 39650 | 39650 | 39700 | 39600 | 11451 |
| 484 | 20231214 | 110800 | 235731905550 | 39700 | 39450 | 39700 | 39400 | 23102 |
| 485 | 20231214 | 110700 | 234818656350 | 39400 | 39850 | 39850 | 39350 | 66392 |
| 486 | 20231214 | 110600 | 232190602700 | 39850 | 39700 | 39850 | 39700 | 17272 |
| 487 | 20231214 | 110500 | 231503620450 | 39700 | 39750 | 39800 | 39650 | 24070 |
| 488 | 20231214 | 110400 | 230547713250 | 39750 | 39900 | 39950 | 39700 | 32349 |
| 489 | 20231214 | 110300 | 229259890550 | 39950 | 39900 | 40000 | 39850 | 17172 |
| 490 | 20231214 | 110200 | 228574387550 | 39950 | 40000 | 40050 | 39900 | 12414 |
| 491 | 20231214 | 110100 | 228078178750 | 40000 | 40000 | 40050 | 39950 | 7432 |
| 492 | 20231214 | 110000 | 227780834550 | 40000 | 40150 | 40150 | 39900 | 11209 |
| 493 | 20231214 | 105900 | 227332013350 | 40150 | 39950 | 40200 | 39850 | 25100 |
| 494 | 20231214 | 105800 | 226329376300 | 39950 | 40250 | 40300 | 39950 | 35682 |
| 495 | 20231214 | 105700 | 224897587750 | 40200 | 40300 | 40300 | 40200 | 6317 |
| 496 | 20231214 | 105600 | 224643337350 | 40300 | 40200 | 40300 | 40050 | 18126 |
| 497 | 20231214 | 105500 | 223914977500 | 40150 | 40050 | 40200 | 40050 | 14074 |
| 498 | 20231214 | 105400 | 223350410850 | 40050 | 40300 | 40300 | 40050 | 22617 |
| 499 | 20231214 | 105300 | 222441981650 | 40250 | 40150 | 40350 | 40150 | 16391 |
| 500 | 20231214 | 105200 | 221781915350 | 40150 | 40250 | 40300 | 40150 | 10801 |
| 501 | 20231214 | 105100 | 221347338800 | 40200 | 40300 | 40350 | 40200 | 13403 |
| 502 | 20231214 | 105000 | 220807469100 | 40300 | 40150 | 40350 | 40150 | 10297 |
| 503 | 20231214 | 104900 | 220393000650 | 40250 | 40400 | 40500 | 40150 | 35316 |
| 504 | 20231214 | 104800 | 218969451050 | 40400 | 40550 | 40550 | 40250 | 37133 |
| 505 | 20231214 | 104700 | 217469243350 | 40550 | 40400 | 40600 | 40350 | 53766 |
| 506 | 20231214 | 104600 | 215291992650 | 40300 | 40450 | 40500 | 40100 | 25474 |
| 507 | 20231214 | 104500 | 214264285350 | 40450 | 40150 | 40550 | 40100 | 71134 |
| 508 | 20231214 | 104400 | 211388843000 | 40150 | 40350 | 40400 | 40000 | 28169 |
| 509 | 20231214 | 104300 | 210254025900 | 40350 | 39950 | 40400 | 39950 | 62051 |
| 510 | 20231214 | 104200 | 207758590800 | 40000 | 39900 | 40000 | 39900 | 13449 |
| 511 | 20231214 | 104100 | 207221014200 | 39900 | 39700 | 39950 | 39700 | 12822 |
| 512 | 20231214 | 104000 | 206710793050 | 39700 | 40050 | 40050 | 39700 | 40678 |
| 513 | 20231214 | 103900 | 205088447100 | 40050 | 39950 | 40050 | 39900 | 13403 |
| 514 | 20231214 | 103800 | 204552379150 | 39950 | 40050 | 40100 | 39900 | 22586 |
| 515 | 20231214 | 103700 | 203649187500 | 40050 | 40150 | 40250 | 40000 | 11811 |
| 516 | 20231214 | 103600 | 203175821000 | 40150 | 40250 | 40300 | 40100 | 22907 |
| 517 | 20231214 | 103500 | 202253763000 | 40250 | 39950 | 40300 | 39950 | 30865 |
| 518 | 20231214 | 103400 | 201014035250 | 40000 | 39950 | 40050 | 39950 | 13176 |
| 519 | 20231214 | 103300 | 200487245100 | 40000 | 40000 | 40050 | 39850 | 30942 |
| 520 | 20231214 | 103200 | 199251844700 | 40000 | 40250 | 40300 | 39800 | 42840 |
| 521 | 20231214 | 103100 | 197536509450 | 40200 | 40350 | 40400 | 40150 | 33004 |
| 522 | 20231214 | 103000 | 196205971800 | 40400 | 40200 | 40550 | 40150 | 109156 |
| 523 | 20231214 | 102900 | 191794289350 | 40250 | 40000 | 40250 | 40000 | 38666 |
| 524 | 20231214 | 102800 | 190240998250 | 40050 | 40200 | 40200 | 39950 | 35086 |
| 525 | 20231214 | 102700 | 188834672600 | 40200 | 40300 | 40350 | 40200 | 41510 |
| 526 | 20231214 | 102600 | 187162774800 | 40350 | 40400 | 40400 | 40200 | 52194 |
| 527 | 20231214 | 102500 | 185057767300 | 40400 | 39750 | 40400 | 39700 | 117744 |
| 528 | 20231214 | 102400 | 180329817800 | 39800 | 39700 | 39800 | 39550 | 13948 |
| 529 | 20231214 | 102300 | 179776544800 | 39700 | 39550 | 39950 | 39550 | 25919 |
| 530 | 20231214 | 102200 | 178745463350 | 39550 | 39450 | 39550 | 39300 | 24658 |
| 531 | 20231214 | 102100 | 177772422450 | 39400 | 39600 | 39650 | 39400 | 33910 |
| 532 | 20231214 | 102000 | 176431583050 | 39600 | 39600 | 39700 | 39450 | 46647 |
| 533 | 20231214 | 101900 | 174586683850 | 39600 | 40050 | 40100 | 39600 | 37364 |
| 534 | 20231214 | 101800 | 173095905900 | 40050 | 39950 | 40100 | 39950 | 21552 |
| 535 | 20231214 | 101700 | 172233708600 | 39950 | 40100 | 40250 | 39950 | 41783 |
| 536 | 20231214 | 101600 | 170557525000 | 40150 | 40300 | 40350 | 39900 | 23823 |
| 537 | 20231214 | 101500 | 169601188750 | 40300 | 39750 | 40400 | 39600 | 92828 |
| 538 | 20231214 | 101400 | 165874245150 | 39750 | 40250 | 40250 | 39750 | 53024 |
| 539 | 20231214 | 101300 | 163751537250 | 40200 | 40050 | 40300 | 40000 | 65956 |
| 540 | 20231214 | 101200 | 161101381750 | 40150 | 39950 | 40150 | 39850 | 133178 |
| 541 | 20231214 | 101100 | 155775516150 | 39950 | 39650 | 40000 | 39450 | 82692 |
| 542 | 20231214 | 101000 | 152488037100 | 39650 | 39000 | 39650 | 38950 | 63629 |
| 543 | 20231214 | 100900 | 149980692000 | 39050 | 39300 | 39300 | 38950 | 26252 |
| 544 | 20231214 | 100800 | 148952455550 | 39250 | 39050 | 39450 | 38950 | 47427 |
| 545 | 20231214 | 100700 | 147090855300 | 39100 | 39200 | 39350 | 39000 | 64215 |
| 546 | 20231214 | 100600 | 144575914500 | 39200 | 38950 | 39200 | 38900 | 77599 |
| 547 | 20231214 | 100500 | 141546807650 | 38950 | 38550 | 39000 | 38500 | 53357 |
| 548 | 20231214 | 100400 | 139479055100 | 38600 | 38600 | 39000 | 38500 | 61519 |
| 549 | 20231214 | 100300 | 137093654050 | 38700 | 38850 | 39150 | 38250 | 166122 |
| 550 | 20231214 | 100200 | 130652019000 | 38800 | 39250 | 39300 | 38750 | 131096 |
| 551 | 20231214 | 100100 | 125541301800 | 39300 | 39400 | 39700 | 39250 | 64299 |
| 552 | 20231214 | 100000 | 123001991750 | 39400 | 39800 | 39900 | 39300 | 92568 |
| 553 | 20231214 | 095900 | 119336836000 | 39900 | 39700 | 40150 | 39500 | 110464 |
| 554 | 20231214 | 095800 | 114946312650 | 39600 | 40350 | 40650 | 39600 | 136539 |
| 555 | 20231214 | 095700 | 109465815950 | 40250 | 40400 | 40450 | 40100 | 94815 |
| 556 | 20231214 | 095600 | 105646378850 | 40450 | 40700 | 40850 | 40100 | 125981 |
| 557 | 20231214 | 095500 | 100548017550 | 40800 | 40500 | 40950 | 40450 | 139827 |
| 558 | 20231214 | 095400 | 94856652950 | 40500 | 40200 | 40650 | 40100 | 170873 |
| 559 | 20231214 | 095300 | 87967328850 | 40200 | 39550 | 40250 | 39500 | 214957 |
| 560 | 20231214 | 095200 | 79385464200 | 39550 | 39700 | 39800 | 39400 | 61950 |
| 561 | 20231214 | 095100 | 76929759900 | 39700 | 39750 | 39800 | 39350 | 72333 |
| 562 | 20231214 | 095000 | 74066278300 | 39750 | 39150 | 39850 | 39050 | 119019 |
| 563 | 20231214 | 094900 | 69356855800 | 39150 | 39500 | 39700 | 38850 | 124146 |
| 564 | 20231214 | 094800 | 64467490000 | 39500 | 39250 | 39500 | 39200 | 114355 |
| 565 | 20231214 | 094700 | 59969798100 | 39300 | 38900 | 39450 | 38800 | 188079 |
| 566 | 20231214 | 094600 | 52616172800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 567 | 20231214 | 094500 | 52616172800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 568 | 20231214 | 094400 | 52616172800 | 38900 | 38600 | 38900 | 38550 | 82684 |
| 569 | 20231214 | 094300 | 49408179300 | 38600 | 38500 | 38650 | 38400 | 39568 |
| 570 | 20231214 | 094200 | 47883460900 | 38500 | 38300 | 38650 | 38250 | 92395 |
| 571 | 20231214 | 094100 | 44329676050 | 38300 | 38350 | 38400 | 38200 | 35619 |
| 572 | 20231214 | 094000 | 42966649550 | 38300 | 38100 | 38500 | 38100 | 84773 |
| 573 | 20231214 | 093900 | 39717517600 | 38150 | 37700 | 38150 | 37550 | 100435 |
| 574 | 20231214 | 093800 | 35913714300 | 37700 | 37700 | 37750 | 37550 | 32627 |
| 575 | 20231214 | 093700 | 34684846550 | 37700 | 37550 | 37750 | 37500 | 60519 |
| 576 | 20231214 | 093600 | 32407382250 | 37500 | 37050 | 37600 | 37000 | 77257 |
| 577 | 20231214 | 093500 | 29522444550 | 37050 | 37150 | 37200 | 37050 | 26585 |
| 578 | 20231214 | 093400 | 28536025850 | 37150 | 36900 | 37200 | 36850 | 38398 |
| 579 | 20231214 | 093300 | 27112234950 | 36900 | 37150 | 37350 | 36850 | 55704 |
| 580 | 20231214 | 093200 | 25044845250 | 37150 | 36650 | 37150 | 36650 | 86463 |
| 581 | 20231214 | 093100 | 21854031350 | 36650 | 36400 | 36700 | 36350 | 68080 |
| 582 | 20231214 | 093000 | 19369846450 | 36400 | 36350 | 36400 | 36300 | 13244 |
| 583 | 20231214 | 092900 | 18888261200 | 36300 | 36300 | 36350 | 36250 | 11775 |
| 584 | 20231214 | 092800 | 18460630300 | 36300 | 36250 | 36300 | 36200 | 4453 |
| 585 | 20231214 | 092700 | 18299141050 | 36250 | 36150 | 36250 | 36150 | 7536 |
| 586 | 20231214 | 092600 | 18026266800 | 36150 | 36250 | 36250 | 36150 | 4056 |
| 587 | 20231214 | 092500 | 17879502850 | 36200 | 36150 | 36250 | 36100 | 8005 |
| 588 | 20231214 | 092400 | 17589909400 | 36200 | 36200 | 36250 | 36150 | 5598 |
| 589 | 20231214 | 092300 | 17387272850 | 36200 | 36250 | 36350 | 36200 | 4857 |
| 590 | 20231214 | 092200 | 17211294550 | 36350 | 36400 | 36400 | 36200 | 15870 |
| 591 | 20231214 | 092100 | 16634798800 | 36350 | 36250 | 36400 | 36250 | 17804 |
| 592 | 20231214 | 092000 | 15988090950 | 36250 | 36350 | 36350 | 36100 | 20028 |
| 593 | 20231214 | 091900 | 15261413700 | 36300 | 36300 | 36350 | 36250 | 20873 |
| 594 | 20231214 | 091800 | 14503712750 | 36300 | 36100 | 36300 | 36100 | 40270 |
| 595 | 20231214 | 091700 | 13045719500 | 36050 | 35950 | 36150 | 35900 | 37893 |
| 596 | 20231214 | 091600 | 11680033350 | 35950 | 35850 | 35950 | 35800 | 10376 |
| 597 | 20231214 | 091500 | 11307752900 | 35850 | 35900 | 35950 | 35850 | 7445 |
| 598 | 20231214 | 091400 | 11040649300 | 35900 | 36000 | 36000 | 35900 | 6691 |
| 599 | 20231214 | 091300 | 10800242900 | 36000 | 35900 | 36000 | 35900 | 9390 |
| 600 | 20231214 | 091200 | 10462711350 | 35900 | 36000 | 36050 | 35900 | 13391 |
| 601 | 20231214 | 091100 | 9981007000 | 36000 | 36050 | 36100 | 36000 | 17091 |
| 602 | 20231214 | 091000 | 9365004300 | 36100 | 36100 | 36150 | 36000 | 13116 |
| 603 | 20231214 | 090900 | 8891940450 | 36150 | 35950 | 36150 | 35950 | 42902 |
| 604 | 20231214 | 090800 | 7345853250 | 35950 | 35900 | 36000 | 35900 | 18659 |
| 605 | 20231214 | 090700 | 6674794250 | 35950 | 35950 | 35950 | 35800 | 11285 |
| 606 | 20231214 | 090600 | 6269575250 | 35950 | 35650 | 36000 | 35650 | 52695 |
| 607 | 20231214 | 090500 | 4380014600 | 35700 | 35800 | 35800 | 35650 | 11361 |
| 608 | 20231214 | 090400 | 3973960150 | 35800 | 35750 | 35800 | 35700 | 8305 |
| 609 | 20231214 | 090300 | 3676917000 | 35700 | 35700 | 35750 | 35600 | 14905 |
| 610 | 20231214 | 090200 | 3144815650 | 35700 | 35700 | 35800 | 35600 | 17788 |
| 611 | 20231214 | 090100 | 2509525850 | 35750 | 35450 | 35900 | 35450 | 39319 |
| 612 | 20231214 | 090000 | 1107166650 | 35400 | 35400 | 35450 | 35100 | 31088 |