34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 3 | 20231212 | 192200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231212 | 192100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231212 | 192000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231212 | 191900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231212 | 191800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231212 | 191700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231212 | 191600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231212 | 191500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231212 | 191400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231212 | 191300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231212 | 191200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231212 | 191100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231212 | 191000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231212 | 190900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231212 | 190800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231212 | 190700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231212 | 190600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231212 | 190500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231212 | 190400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231212 | 190300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231212 | 190200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231212 | 190100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231212 | 190000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231212 | 185900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231212 | 185800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231212 | 185700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231212 | 185600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231212 | 185500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231212 | 185400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231212 | 185300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 33 | 20231212 | 185200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231212 | 185100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231212 | 185000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231212 | 184900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231212 | 184800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231212 | 184700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231212 | 184600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231212 | 184500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231212 | 184400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231212 | 184300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231212 | 184200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231212 | 184100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231212 | 184000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231212 | 183900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231212 | 183800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231212 | 183700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231212 | 183600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231212 | 183500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231212 | 183400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231212 | 183300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231212 | 183200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231212 | 183100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231212 | 183000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231212 | 182900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231212 | 182800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231212 | 182700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231212 | 182600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231212 | 182500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231212 | 182400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231212 | 182300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 63 | 20231212 | 182200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231212 | 182100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231212 | 182000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231212 | 181900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231212 | 181800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231212 | 181700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231212 | 181600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231212 | 181500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231212 | 181400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231212 | 181300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231212 | 181200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231212 | 181100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231212 | 181000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231212 | 180900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231212 | 180800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231212 | 180700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231212 | 180600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231212 | 180500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231212 | 180400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231212 | 180300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231212 | 180200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231212 | 180100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231212 | 180000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231212 | 175900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231212 | 175800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231212 | 175700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231212 | 175600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231212 | 175500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231212 | 175400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231212 | 175300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 93 | 20231212 | 175200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231212 | 175100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231212 | 175000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231212 | 174900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231212 | 174800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231212 | 174700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231212 | 174600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231212 | 174500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231212 | 174400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231212 | 174300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231212 | 174200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231212 | 174100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231212 | 174000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231212 | 173900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231212 | 173800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231212 | 173700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231212 | 173600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231212 | 173500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231212 | 173400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231212 | 173300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231212 | 173200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231212 | 173100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231212 | 173000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231212 | 172900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231212 | 172800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231212 | 172700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231212 | 172600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231212 | 172500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231212 | 172400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231212 | 172300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 123 | 20231212 | 172200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231212 | 172100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231212 | 172000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231212 | 171900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231212 | 171800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231212 | 171700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231212 | 171600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231212 | 171500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231212 | 171400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231212 | 171300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231212 | 171200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231212 | 171100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231212 | 171000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231212 | 170900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231212 | 170800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231212 | 170700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231212 | 170600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231212 | 170500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231212 | 170400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231212 | 170300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231212 | 170200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231212 | 170100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231212 | 170000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231212 | 165900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231212 | 165800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231212 | 165700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231212 | 165600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231212 | 165500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231212 | 165400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231212 | 165300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 153 | 20231212 | 165200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231212 | 165100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231212 | 165000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231212 | 164900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231212 | 164800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231212 | 164700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231212 | 164600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231212 | 164500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231212 | 164400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231212 | 164300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231212 | 164200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231212 | 164100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231212 | 164000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231212 | 163900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231212 | 163800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231212 | 163700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231212 | 163600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231212 | 163500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231212 | 163400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231212 | 163300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231212 | 163200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231212 | 163100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231212 | 163000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231212 | 162900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231212 | 162800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231212 | 162700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231212 | 162600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231212 | 162500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231212 | 162400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231212 | 162300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 183 | 20231212 | 162200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231212 | 162100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231212 | 162000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20231212 | 161900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20231212 | 161800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231212 | 161700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231212 | 161600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20231212 | 161500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231212 | 161400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231212 | 161300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231212 | 161200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231212 | 161100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231212 | 161000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231212 | 160900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20231212 | 160800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20231212 | 160700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20231212 | 160600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20231212 | 160500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20231212 | 160400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20231212 | 160300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20231212 | 160200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20231212 | 160100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20231212 | 160000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20231212 | 155900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20231212 | 155800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20231212 | 155700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20231212 | 155600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20231212 | 155500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20231212 | 155400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20231212 | 155300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 213 | 20231212 | 155200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20231212 | 155100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20231212 | 155000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20231212 | 154900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20231212 | 154800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20231212 | 154700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20231212 | 154600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20231212 | 154500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20231212 | 154400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20231212 | 154300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20231212 | 154200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20231212 | 154100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20231212 | 154000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20231212 | 153900 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20231212 | 153800 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20231212 | 153700 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20231212 | 153600 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20231212 | 153500 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20231212 | 153400 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20231212 | 153300 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20231212 | 153200 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20231212 | 153100 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20231212 | 153000 | 41170921500 | 29550 | 29550 | 29550 | 29550 | 27325 |
| 236 | 20231212 | 152900 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20231212 | 152800 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20231212 | 152700 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20231212 | 152600 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20231212 | 152500 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20231212 | 152400 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20231212 | 152300 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 243 | 20231212 | 152200 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 244 | 20231212 | 152100 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 245 | 20231212 | 152000 | 40363467750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 246 | 20231212 | 151900 | 40363467750 | 29400 | 29400 | 29450 | 29400 | 7001 |
| 247 | 20231212 | 151800 | 40157397550 | 29450 | 29300 | 29450 | 29300 | 8557 |
| 248 | 20231212 | 151700 | 39906079800 | 29350 | 29200 | 29350 | 29150 | 6873 |
| 249 | 20231212 | 151600 | 39704969000 | 29200 | 29300 | 29300 | 29150 | 7393 |
| 250 | 20231212 | 151500 | 39489107750 | 29250 | 29350 | 29400 | 29250 | 7898 |
| 251 | 20231212 | 151400 | 39257542350 | 29400 | 29350 | 29400 | 29300 | 8753 |
| 252 | 20231212 | 151300 | 39000596850 | 29300 | 29300 | 29300 | 29250 | 10983 |
| 253 | 20231212 | 151200 | 38678881700 | 29300 | 29100 | 29300 | 29100 | 5781 |
| 254 | 20231212 | 151100 | 38509970750 | 29150 | 29150 | 29150 | 29100 | 3627 |
| 255 | 20231212 | 151000 | 38404279200 | 29100 | 29200 | 29200 | 29050 | 5371 |
| 256 | 20231212 | 150900 | 38247757550 | 29150 | 29100 | 29200 | 29100 | 3090 |
| 257 | 20231212 | 150800 | 38157698000 | 29100 | 29100 | 29100 | 29050 | 5173 |
| 258 | 20231212 | 150700 | 38007185350 | 29050 | 29000 | 29100 | 29000 | 3218 |
| 259 | 20231212 | 150600 | 37913692650 | 29050 | 29050 | 29100 | 29000 | 4110 |
| 260 | 20231212 | 150500 | 37794252400 | 29100 | 29000 | 29100 | 29000 | 3768 |
| 261 | 20231212 | 150400 | 37684854300 | 29000 | 28950 | 29000 | 28900 | 5751 |
| 262 | 20231212 | 150300 | 37518296800 | 28950 | 28950 | 28950 | 28900 | 1412 |
| 263 | 20231212 | 150200 | 37477449450 | 28900 | 28900 | 28950 | 28900 | 1575 |
| 264 | 20231212 | 150100 | 37431922600 | 28900 | 28900 | 28900 | 28850 | 1131 |
| 265 | 20231212 | 150000 | 37399246700 | 28900 | 28850 | 28900 | 28800 | 1783 |
| 266 | 20231212 | 145900 | 37347803700 | 28900 | 28850 | 28900 | 28850 | 935 |
| 267 | 20231212 | 145800 | 37320808750 | 28800 | 28850 | 28850 | 28800 | 740 |
| 268 | 20231212 | 145700 | 37299466200 | 28800 | 28850 | 28850 | 28800 | 1985 |
| 269 | 20231212 | 145600 | 37242203650 | 28850 | 28850 | 28850 | 28800 | 704 |
| 270 | 20231212 | 145500 | 37221910000 | 28850 | 28850 | 28900 | 28800 | 1458 |
| 271 | 20231212 | 145400 | 37179831500 | 28850 | 28900 | 28950 | 28850 | 1225 |
| 272 | 20231212 | 145300 | 37144432250 | 28900 | 28850 | 28900 | 28850 | 1175 |
| 273 | 20231212 | 145200 | 37110490200 | 28900 | 28900 | 28900 | 28800 | 1729 |
| 274 | 20231212 | 145100 | 37060589650 | 28900 | 28900 | 28900 | 28800 | 1227 |
| 275 | 20231212 | 145000 | 37025161850 | 28900 | 28950 | 28950 | 28800 | 2534 |
| 276 | 20231212 | 144900 | 36951948900 | 28950 | 28950 | 28950 | 28900 | 783 |
| 277 | 20231212 | 144800 | 36929282050 | 28950 | 28900 | 28950 | 28900 | 1817 |
| 278 | 20231212 | 144700 | 36876702300 | 28850 | 28850 | 28900 | 28800 | 2786 |
| 279 | 20231212 | 144600 | 36796229750 | 28850 | 28800 | 28850 | 28750 | 2433 |
| 280 | 20231212 | 144500 | 36726105250 | 28750 | 28700 | 28800 | 28700 | 3148 |
| 281 | 20231212 | 144400 | 36635539200 | 28700 | 28700 | 28700 | 28650 | 860 |
| 282 | 20231212 | 144300 | 36610868200 | 28700 | 28700 | 28750 | 28650 | 2781 |
| 283 | 20231212 | 144200 | 36531074450 | 28750 | 28750 | 28750 | 28700 | 741 |
| 284 | 20231212 | 144100 | 36509771850 | 28750 | 28750 | 28800 | 28700 | 1078 |
| 285 | 20231212 | 144000 | 36478771950 | 28800 | 28800 | 28800 | 28700 | 1432 |
| 286 | 20231212 | 143900 | 36437593650 | 28750 | 28800 | 28800 | 28700 | 324 |
| 287 | 20231212 | 143800 | 36428274850 | 28800 | 28700 | 28800 | 28700 | 833 |
| 288 | 20231212 | 143700 | 36404323700 | 28700 | 28700 | 28800 | 28650 | 1607 |
| 289 | 20231212 | 143600 | 36358154950 | 28750 | 28750 | 28750 | 28650 | 432 |
| 290 | 20231212 | 143500 | 36345736050 | 28750 | 28700 | 28800 | 28600 | 1891 |
| 291 | 20231212 | 143400 | 36291440500 | 28700 | 28650 | 28750 | 28650 | 1028 |
| 292 | 20231212 | 143300 | 36261954850 | 28750 | 28700 | 28750 | 28650 | 640 |
| 293 | 20231212 | 143200 | 36243585900 | 28700 | 28750 | 28750 | 28650 | 1615 |
| 294 | 20231212 | 143100 | 36197232400 | 28750 | 28700 | 28750 | 28700 | 478 |
| 295 | 20231212 | 143000 | 36183504050 | 28650 | 28650 | 28750 | 28650 | 1429 |
| 296 | 20231212 | 142900 | 36142511750 | 28650 | 28750 | 28750 | 28650 | 639 |
| 297 | 20231212 | 142800 | 36124161700 | 28700 | 28650 | 28800 | 28650 | 1273 |
| 298 | 20231212 | 142700 | 36087616450 | 28650 | 28750 | 28750 | 28650 | 869 |
| 299 | 20231212 | 142600 | 36062672250 | 28750 | 28700 | 28750 | 28650 | 441 |
| 300 | 20231212 | 142500 | 36050002500 | 28700 | 28650 | 28700 | 28600 | 1492 |
| 301 | 20231212 | 142400 | 36007232650 | 28700 | 28700 | 28800 | 28650 | 983 |
| 302 | 20231212 | 142300 | 35978971300 | 28750 | 28700 | 28750 | 28650 | 552 |
| 303 | 20231212 | 142200 | 35963126000 | 28700 | 28750 | 28800 | 28700 | 1351 |
| 304 | 20231212 | 142100 | 35924285700 | 28750 | 28750 | 28800 | 28700 | 660 |
| 305 | 20231212 | 142000 | 35905303650 | 28750 | 28700 | 28750 | 28650 | 880 |
| 306 | 20231212 | 141900 | 35880044350 | 28700 | 28650 | 28700 | 28550 | 870 |
| 307 | 20231212 | 141800 | 35855148450 | 28650 | 28650 | 28650 | 28600 | 809 |
| 308 | 20231212 | 141700 | 35831977150 | 28650 | 28650 | 28700 | 28600 | 749 |
| 309 | 20231212 | 141600 | 35810504450 | 28650 | 28700 | 28700 | 28650 | 1460 |
| 310 | 20231212 | 141500 | 35768646250 | 28700 | 28800 | 28800 | 28700 | 1012 |
| 311 | 20231212 | 141400 | 35739586350 | 28750 | 28850 | 28850 | 28750 | 1585 |
| 312 | 20231212 | 141300 | 35693942400 | 28800 | 28800 | 28850 | 28700 | 1790 |
| 313 | 20231212 | 141200 | 35642394150 | 28800 | 28750 | 28800 | 28700 | 1472 |
| 314 | 20231212 | 141100 | 35600041650 | 28750 | 28700 | 28750 | 28650 | 4014 |
| 315 | 20231212 | 141000 | 35484892050 | 28650 | 28600 | 28700 | 28600 | 1111 |
| 316 | 20231212 | 140900 | 35453022850 | 28600 | 28550 | 28650 | 28550 | 1156 |
| 317 | 20231212 | 140800 | 35419972950 | 28550 | 28650 | 28650 | 28550 | 1110 |
| 318 | 20231212 | 140700 | 35388217700 | 28650 | 28600 | 28700 | 28600 | 1384 |
| 319 | 20231212 | 140600 | 35348585800 | 28650 | 28650 | 28650 | 28500 | 2737 |
| 320 | 20231212 | 140500 | 35270380150 | 28650 | 28600 | 28650 | 28550 | 1511 |
| 321 | 20231212 | 140400 | 35227167400 | 28600 | 28550 | 28600 | 28550 | 1434 |
| 322 | 20231212 | 140300 | 35186173900 | 28550 | 28550 | 28600 | 28500 | 1444 |
| 323 | 20231212 | 140200 | 35144954050 | 28550 | 28550 | 28600 | 28500 | 897 |
| 324 | 20231212 | 140100 | 35119337000 | 28550 | 28500 | 28600 | 28500 | 1099 |
| 325 | 20231212 | 140000 | 35087966700 | 28500 | 28500 | 28600 | 28500 | 1176 |
| 326 | 20231212 | 135900 | 35054422150 | 28500 | 28500 | 28550 | 28500 | 510 |
| 327 | 20231212 | 135800 | 35039868450 | 28500 | 28500 | 28600 | 28450 | 1746 |
| 328 | 20231212 | 135700 | 34990084950 | 28500 | 28500 | 28550 | 28450 | 895 |
| 329 | 20231212 | 135600 | 34964575450 | 28500 | 28500 | 28500 | 28450 | 1201 |
| 330 | 20231212 | 135500 | 34930347250 | 28500 | 28500 | 28550 | 28400 | 4578 |
| 331 | 20231212 | 135400 | 34799892550 | 28500 | 28450 | 28500 | 28400 | 1518 |
| 332 | 20231212 | 135300 | 34756716850 | 28450 | 28350 | 28450 | 28350 | 1311 |
| 333 | 20231212 | 135200 | 34719488250 | 28350 | 28350 | 28400 | 28300 | 1480 |
| 334 | 20231212 | 135100 | 34677524800 | 28350 | 28350 | 28400 | 28300 | 1125 |
| 335 | 20231212 | 135000 | 34645629500 | 28350 | 28300 | 28350 | 28300 | 2721 |
| 336 | 20231212 | 134900 | 34568514100 | 28250 | 28400 | 28400 | 28250 | 4842 |
| 337 | 20231212 | 134800 | 34431472850 | 28400 | 28300 | 28400 | 28300 | 1142 |
| 338 | 20231212 | 134700 | 34399077550 | 28400 | 28300 | 28400 | 28250 | 3665 |
| 339 | 20231212 | 134600 | 34295351850 | 28350 | 28450 | 28450 | 28300 | 6922 |
| 340 | 20231212 | 134500 | 34099033650 | 28450 | 28450 | 28500 | 28350 | 2785 |
| 341 | 20231212 | 134400 | 34019883100 | 28450 | 28450 | 28550 | 28400 | 3225 |
| 342 | 20231212 | 134300 | 33927979300 | 28450 | 28300 | 28500 | 28300 | 6521 |
| 343 | 20231212 | 134200 | 33742936600 | 28300 | 28550 | 28550 | 28250 | 16619 |
| 344 | 20231212 | 134100 | 33271402300 | 28550 | 28650 | 28650 | 28500 | 3993 |
| 345 | 20231212 | 134000 | 33157316000 | 28650 | 28650 | 28750 | 28600 | 3054 |
| 346 | 20231212 | 133900 | 33069794150 | 28600 | 28600 | 28750 | 28600 | 3730 |
| 347 | 20231212 | 133800 | 32962925850 | 28650 | 28800 | 28800 | 28650 | 1075 |
| 348 | 20231212 | 133700 | 32932069850 | 28800 | 28850 | 28850 | 28650 | 1621 |
| 349 | 20231212 | 133600 | 32885408900 | 28850 | 28850 | 28950 | 28850 | 1182 |
| 350 | 20231212 | 133500 | 32851226450 | 28900 | 28850 | 28900 | 28850 | 931 |
| 351 | 20231212 | 133400 | 32824345650 | 28900 | 28950 | 28950 | 28700 | 6970 |
| 352 | 20231212 | 133300 | 32623846000 | 28950 | 28750 | 29000 | 28750 | 4236 |
| 353 | 20231212 | 133200 | 32501556700 | 28850 | 28700 | 28850 | 28700 | 1132 |
| 354 | 20231212 | 133100 | 32469010500 | 28700 | 28550 | 28800 | 28550 | 1622 |
| 355 | 20231212 | 133000 | 32422387500 | 28550 | 28750 | 28800 | 28550 | 9198 |
| 356 | 20231212 | 132900 | 32159288550 | 28750 | 28750 | 28850 | 28650 | 1644 |
| 357 | 20231212 | 132800 | 32112020400 | 28800 | 28900 | 28950 | 28600 | 3418 |
| 358 | 20231212 | 132700 | 32013867150 | 28900 | 28900 | 28900 | 28800 | 1495 |
| 359 | 20231212 | 132600 | 31970705200 | 28900 | 28750 | 28900 | 28750 | 2791 |
| 360 | 20231212 | 132500 | 31890233400 | 28750 | 28850 | 28850 | 28700 | 1894 |
| 361 | 20231212 | 132400 | 31835754950 | 28800 | 28800 | 28850 | 28750 | 906 |
| 362 | 20231212 | 132300 | 31809631500 | 28800 | 28850 | 28850 | 28700 | 1695 |
| 363 | 20231212 | 132200 | 31760871850 | 28850 | 28650 | 28850 | 28600 | 865 |
| 364 | 20231212 | 132100 | 31736053950 | 28650 | 28650 | 28700 | 28600 | 3031 |
| 365 | 20231212 | 132000 | 31649328900 | 28650 | 28700 | 28700 | 28600 | 1388 |
| 366 | 20231212 | 131900 | 31609583400 | 28650 | 28600 | 28700 | 28600 | 3872 |
| 367 | 20231212 | 131800 | 31498707250 | 28600 | 28700 | 28700 | 28600 | 3407 |
| 368 | 20231212 | 131700 | 31401097300 | 28700 | 28750 | 28750 | 28650 | 1155 |
| 369 | 20231212 | 131600 | 31367941300 | 28750 | 28900 | 28900 | 28750 | 3126 |
| 370 | 20231212 | 131500 | 31277967450 | 28850 | 28800 | 28850 | 28700 | 4815 |
| 371 | 20231212 | 131400 | 31139595800 | 28800 | 28950 | 28950 | 28750 | 4152 |
| 372 | 20231212 | 131300 | 31019835550 | 28950 | 28950 | 29000 | 28900 | 617 |
| 373 | 20231212 | 131200 | 31001972700 | 28950 | 29050 | 29050 | 28900 | 2981 |
| 374 | 20231212 | 131100 | 30915586900 | 29000 | 29150 | 29150 | 29000 | 3543 |
| 375 | 20231212 | 131000 | 30812534650 | 29150 | 29200 | 29200 | 29100 | 1710 |
| 376 | 20231212 | 130900 | 30762685050 | 29200 | 29050 | 29250 | 29050 | 7368 |
| 377 | 20231212 | 130800 | 30547680000 | 29050 | 28850 | 29100 | 28850 | 5128 |
| 378 | 20231212 | 130700 | 30399024600 | 28900 | 28950 | 28950 | 28850 | 2118 |
| 379 | 20231212 | 130600 | 30337807650 | 29000 | 29000 | 29000 | 28900 | 1109 |
| 380 | 20231212 | 130500 | 30305703450 | 28950 | 29050 | 29100 | 28950 | 2330 |
| 381 | 20231212 | 130400 | 30238114200 | 29050 | 29000 | 29100 | 29000 | 2524 |
| 382 | 20231212 | 130300 | 30164844900 | 29000 | 28950 | 29000 | 28900 | 1108 |
| 383 | 20231212 | 130200 | 30132752850 | 29000 | 28950 | 29000 | 28900 | 1021 |
| 384 | 20231212 | 130100 | 30103205250 | 28950 | 28900 | 28950 | 28850 | 1709 |
| 385 | 20231212 | 130000 | 30053812800 | 28900 | 28800 | 28900 | 28750 | 1046 |
| 386 | 20231212 | 125900 | 30023649350 | 28750 | 28750 | 28850 | 28750 | 844 |
| 387 | 20231212 | 125800 | 29999356050 | 28750 | 28700 | 28800 | 28650 | 683 |
| 388 | 20231212 | 125700 | 29979725200 | 28700 | 28700 | 28700 | 28650 | 492 |
| 389 | 20231212 | 125600 | 29965604900 | 28700 | 28650 | 28700 | 28650 | 466 |
| 390 | 20231212 | 125500 | 29952232100 | 28650 | 28750 | 28800 | 28650 | 1322 |
| 391 | 20231212 | 125400 | 29914239650 | 28700 | 28550 | 28700 | 28550 | 234 |
| 392 | 20231212 | 125300 | 29907544200 | 28550 | 28700 | 28800 | 28550 | 4869 |
| 393 | 20231212 | 125200 | 29767984700 | 28700 | 28750 | 28750 | 28650 | 429 |
| 394 | 20231212 | 125100 | 29755669700 | 28750 | 28700 | 28750 | 28650 | 894 |
| 395 | 20231212 | 125000 | 29730021750 | 28750 | 28750 | 28800 | 28650 | 1122 |
| 396 | 20231212 | 124900 | 29697771550 | 28800 | 28800 | 28850 | 28700 | 398 |
| 397 | 20231212 | 124800 | 29686308100 | 28850 | 28800 | 28850 | 28700 | 1235 |
| 398 | 20231212 | 124700 | 29650804100 | 28800 | 28700 | 28800 | 28650 | 2376 |
| 399 | 20231212 | 124600 | 29582535800 | 28700 | 28700 | 28700 | 28650 | 1455 |
| 400 | 20231212 | 124500 | 29540819300 | 28700 | 28700 | 28700 | 28650 | 334 |
| 401 | 20231212 | 124400 | 29531240950 | 28650 | 28750 | 28750 | 28650 | 1331 |
| 402 | 20231212 | 124300 | 29493046150 | 28750 | 28800 | 28800 | 28750 | 1842 |
| 403 | 20231212 | 124200 | 29440073700 | 28800 | 28750 | 28800 | 28700 | 484 |
| 404 | 20231212 | 124100 | 29426146200 | 28700 | 28750 | 28750 | 28700 | 252 |
| 405 | 20231212 | 124000 | 29418901300 | 28750 | 28750 | 28850 | 28750 | 1562 |
| 406 | 20231212 | 123900 | 29373944850 | 28800 | 28700 | 28800 | 28700 | 420 |
| 407 | 20231212 | 123800 | 29361883500 | 28700 | 28750 | 28750 | 28650 | 865 |
| 408 | 20231212 | 123700 | 29337046850 | 28750 | 28700 | 28850 | 28700 | 957 |
| 409 | 20231212 | 123600 | 29309516900 | 28700 | 28850 | 28900 | 28700 | 2405 |
| 410 | 20231212 | 123500 | 29240242350 | 28850 | 28850 | 28900 | 28850 | 451 |
| 411 | 20231212 | 123400 | 29227230950 | 28900 | 28800 | 28900 | 28800 | 1218 |
| 412 | 20231212 | 123300 | 29192099100 | 28800 | 28800 | 28800 | 28700 | 1172 |
| 413 | 20231212 | 123200 | 29158400350 | 28800 | 28800 | 28800 | 28750 | 1169 |
| 414 | 20231212 | 123100 | 29124764400 | 28800 | 28800 | 28850 | 28750 | 1070 |
| 415 | 20231212 | 123000 | 29093946600 | 28800 | 28800 | 28850 | 28750 | 1698 |
| 416 | 20231212 | 122900 | 29045032750 | 28750 | 28800 | 28850 | 28700 | 1355 |
| 417 | 20231212 | 122800 | 29006023100 | 28800 | 28650 | 28800 | 28650 | 3505 |
| 418 | 20231212 | 122700 | 28905174850 | 28650 | 28650 | 28750 | 28600 | 1674 |
| 419 | 20231212 | 122600 | 28857144700 | 28700 | 28700 | 28700 | 28650 | 2533 |
| 420 | 20231212 | 122500 | 28784553900 | 28650 | 28600 | 28700 | 28600 | 1715 |
| 421 | 20231212 | 122400 | 28735435050 | 28600 | 28500 | 28600 | 28450 | 637 |
| 422 | 20231212 | 122300 | 28717251450 | 28600 | 28550 | 28600 | 28550 | 427 |
| 423 | 20231212 | 122200 | 28705057250 | 28550 | 28450 | 28550 | 28400 | 2402 |
| 424 | 20231212 | 122100 | 28636627800 | 28500 | 28450 | 28500 | 28400 | 1741 |
| 425 | 20231212 | 122000 | 28587098500 | 28450 | 28400 | 28500 | 28400 | 1057 |
| 426 | 20231212 | 121900 | 28557046000 | 28350 | 28400 | 28400 | 28350 | 1594 |
| 427 | 20231212 | 121800 | 28511778250 | 28450 | 28300 | 28450 | 28300 | 541 |
| 428 | 20231212 | 121700 | 28496443300 | 28300 | 28300 | 28350 | 28300 | 777 |
| 429 | 20231212 | 121600 | 28474453950 | 28350 | 28350 | 28350 | 28300 | 1130 |
| 430 | 20231212 | 121500 | 28442457850 | 28350 | 28400 | 28400 | 28350 | 1917 |
| 431 | 20231212 | 121400 | 28388105700 | 28400 | 28500 | 28500 | 28350 | 378 |
| 432 | 20231212 | 121300 | 28377373200 | 28500 | 28450 | 28550 | 28400 | 653 |
| 433 | 20231212 | 121200 | 28358807800 | 28450 | 28400 | 28450 | 28400 | 518 |
| 434 | 20231212 | 121100 | 28344092850 | 28500 | 28500 | 28500 | 28400 | 657 |
| 435 | 20231212 | 121000 | 28325407150 | 28450 | 28450 | 28600 | 28450 | 1145 |
| 436 | 20231212 | 120900 | 28292795250 | 28500 | 28450 | 28500 | 28450 | 991 |
| 437 | 20231212 | 120800 | 28264588000 | 28450 | 28550 | 28550 | 28450 | 733 |
| 438 | 20231212 | 120700 | 28243696550 | 28500 | 28450 | 28500 | 28450 | 2590 |
| 439 | 20231212 | 120600 | 28169974600 | 28350 | 28400 | 28450 | 28300 | 2991 |
| 440 | 20231212 | 120500 | 28085082750 | 28450 | 28450 | 28450 | 28350 | 2079 |
| 441 | 20231212 | 120400 | 28026046300 | 28450 | 28550 | 28550 | 28450 | 3275 |
| 442 | 20231212 | 120300 | 27932642600 | 28600 | 28650 | 28700 | 28550 | 5814 |
| 443 | 20231212 | 120200 | 27766268800 | 28700 | 28650 | 28750 | 28650 | 330 |
| 444 | 20231212 | 120100 | 27756797650 | 28700 | 28700 | 28700 | 28650 | 312 |
| 445 | 20231212 | 120000 | 27747845100 | 28700 | 28750 | 28750 | 28700 | 496 |
| 446 | 20231212 | 115900 | 27733587750 | 28750 | 28800 | 28800 | 28750 | 323 |
| 447 | 20231212 | 115800 | 27724298250 | 28800 | 28700 | 28850 | 28700 | 1343 |
| 448 | 20231212 | 115700 | 27685653300 | 28750 | 28700 | 28750 | 28700 | 50 |
| 449 | 20231212 | 115600 | 27684218250 | 28750 | 28700 | 28800 | 28700 | 120 |
| 450 | 20231212 | 115500 | 27680772750 | 28750 | 28700 | 28750 | 28700 | 65 |
| 451 | 20231212 | 115400 | 27678906750 | 28700 | 28750 | 28800 | 28700 | 968 |
| 452 | 20231212 | 115300 | 27651076350 | 28700 | 28700 | 28700 | 28700 | 443 |
| 453 | 20231212 | 115200 | 27638362250 | 28750 | 28700 | 28750 | 28700 | 264 |
| 454 | 20231212 | 115100 | 27630778650 | 28700 | 28750 | 28800 | 28700 | 647 |
| 455 | 20231212 | 115000 | 27612176850 | 28750 | 28800 | 28800 | 28750 | 206 |
| 456 | 20231212 | 114900 | 27606253550 | 28800 | 28800 | 28850 | 28700 | 862 |
| 457 | 20231212 | 114800 | 27581423150 | 28800 | 28650 | 28800 | 28650 | 1182 |
| 458 | 20231212 | 114700 | 27547511800 | 28650 | 28650 | 28700 | 28650 | 1733 |
| 459 | 20231212 | 114600 | 27497825800 | 28650 | 28600 | 28650 | 28600 | 560 |
| 460 | 20231212 | 114500 | 27481799600 | 28600 | 28650 | 28700 | 28600 | 2887 |
| 461 | 20231212 | 114400 | 27399084950 | 28700 | 28700 | 28700 | 28650 | 2825 |
| 462 | 20231212 | 114300 | 27318020050 | 28700 | 28700 | 28700 | 28650 | 1502 |
| 463 | 20231212 | 114200 | 27274970350 | 28700 | 28750 | 28750 | 28700 | 2959 |
| 464 | 20231212 | 114100 | 27189987550 | 28800 | 28850 | 28850 | 28750 | 1820 |
| 465 | 20231212 | 114000 | 27137593800 | 28800 | 28950 | 28950 | 28800 | 1429 |
| 466 | 20231212 | 113900 | 27096340250 | 28950 | 28900 | 29000 | 28850 | 4674 |
| 467 | 20231212 | 113800 | 26960989050 | 28900 | 28850 | 28900 | 28800 | 4044 |
| 468 | 20231212 | 113700 | 26844198250 | 28800 | 28850 | 28850 | 28800 | 667 |
| 469 | 20231212 | 113600 | 26824968450 | 28850 | 28800 | 28850 | 28750 | 2412 |
| 470 | 20231212 | 113500 | 26755426450 | 28800 | 28750 | 28800 | 28750 | 1610 |
| 471 | 20231212 | 113400 | 26709099100 | 28750 | 28750 | 28800 | 28700 | 2363 |
| 472 | 20231212 | 113300 | 26641257800 | 28800 | 28650 | 28850 | 28650 | 4944 |
| 473 | 20231212 | 113200 | 26498967600 | 28700 | 28650 | 28700 | 28600 | 1115 |
| 474 | 20231212 | 113100 | 26467034500 | 28700 | 28700 | 28700 | 28600 | 138 |
| 475 | 20231212 | 113000 | 26463081850 | 28650 | 28600 | 28650 | 28550 | 2674 |
| 476 | 20231212 | 112900 | 26386591400 | 28600 | 28600 | 28600 | 28550 | 636 |
| 477 | 20231212 | 112800 | 26368419250 | 28600 | 28650 | 28650 | 28550 | 1884 |
| 478 | 20231212 | 112700 | 26314557550 | 28650 | 28600 | 28650 | 28550 | 2643 |
| 479 | 20231212 | 112600 | 26238917350 | 28600 | 28700 | 28700 | 28550 | 5710 |
| 480 | 20231212 | 112500 | 26075519850 | 28650 | 28450 | 28650 | 28450 | 8555 |
| 481 | 20231212 | 112400 | 25831217700 | 28450 | 28300 | 28500 | 28300 | 1027 |
| 482 | 20231212 | 112300 | 25802017150 | 28300 | 28250 | 28500 | 28250 | 6371 |
| 483 | 20231212 | 112200 | 25621107750 | 28300 | 28250 | 28350 | 28250 | 3264 |
| 484 | 20231212 | 112100 | 25528738600 | 28300 | 28300 | 28300 | 28250 | 4388 |
| 485 | 20231212 | 112000 | 25404716450 | 28300 | 28150 | 28300 | 28150 | 4695 |
| 486 | 20231212 | 111900 | 25272335350 | 28150 | 28150 | 28200 | 28000 | 11661 |
| 487 | 20231212 | 111800 | 24945133200 | 28150 | 28350 | 28400 | 28150 | 4305 |
| 488 | 20231212 | 111700 | 24823687100 | 28350 | 28250 | 28450 | 28200 | 640 |
| 489 | 20231212 | 111600 | 24805527450 | 28150 | 28450 | 28500 | 28100 | 14887 |
| 490 | 20231212 | 111500 | 24385386700 | 28400 | 28500 | 28500 | 28400 | 1570 |
| 491 | 20231212 | 111400 | 24340717150 | 28450 | 28500 | 28500 | 28450 | 1076 |
| 492 | 20231212 | 111300 | 24310055600 | 28450 | 28450 | 28500 | 28350 | 3171 |
| 493 | 20231212 | 111200 | 24219926150 | 28500 | 28300 | 28500 | 28300 | 4465 |
| 494 | 20231212 | 111100 | 24093156950 | 28350 | 28300 | 28350 | 28300 | 2469 |
| 495 | 20231212 | 111000 | 24023259200 | 28300 | 28300 | 28300 | 28250 | 3254 |
| 496 | 20231212 | 110900 | 23931204250 | 28300 | 28400 | 28400 | 28150 | 13155 |
| 497 | 20231212 | 110800 | 23559948950 | 28350 | 28600 | 28600 | 28300 | 13985 |
| 498 | 20231212 | 110700 | 23161898600 | 28600 | 28600 | 28600 | 28550 | 758 |
| 499 | 20231212 | 110600 | 23140226750 | 28600 | 28650 | 28650 | 28550 | 3294 |
| 500 | 20231212 | 110500 | 23046080350 | 28600 | 28700 | 28700 | 28600 | 3021 |
| 501 | 20231212 | 110400 | 22959553500 | 28700 | 28650 | 28700 | 28650 | 2220 |
| 502 | 20231212 | 110300 | 22895938500 | 28650 | 28750 | 28750 | 28650 | 4111 |
| 503 | 20231212 | 110200 | 22777976350 | 28700 | 28750 | 28800 | 28700 | 558 |
| 504 | 20231212 | 110100 | 22761934250 | 28750 | 28750 | 28750 | 28700 | 483 |
| 505 | 20231212 | 110000 | 22748052750 | 28750 | 28750 | 28800 | 28700 | 1625 |
| 506 | 20231212 | 105900 | 22701348650 | 28750 | 28800 | 28850 | 28750 | 723 |
| 507 | 20231212 | 105800 | 22680518800 | 28850 | 28850 | 28850 | 28800 | 1053 |
| 508 | 20231212 | 105700 | 22650187750 | 28850 | 28850 | 28850 | 28800 | 242 |
| 509 | 20231212 | 105600 | 22643215100 | 28800 | 28850 | 28900 | 28800 | 1090 |
| 510 | 20231212 | 105500 | 22611767000 | 28850 | 28850 | 28900 | 28800 | 949 |
| 511 | 20231212 | 105400 | 22584381500 | 28850 | 28750 | 28850 | 28650 | 3064 |
| 512 | 20231212 | 105300 | 22496411100 | 28700 | 28750 | 28800 | 28700 | 1030 |
| 513 | 20231212 | 105200 | 22466815150 | 28750 | 28700 | 28750 | 28700 | 879 |
| 514 | 20231212 | 105100 | 22441552400 | 28750 | 28750 | 28800 | 28700 | 929 |
| 515 | 20231212 | 105000 | 22414840250 | 28750 | 28900 | 28900 | 28650 | 7062 |
| 516 | 20231212 | 104900 | 22211864600 | 28900 | 28900 | 28950 | 28850 | 706 |
| 517 | 20231212 | 104800 | 22191456200 | 28900 | 28850 | 28900 | 28850 | 411 |
| 518 | 20231212 | 104700 | 22179588250 | 28900 | 28850 | 29000 | 28850 | 662 |
| 519 | 20231212 | 104600 | 22160433350 | 28850 | 28850 | 28900 | 28800 | 800 |
| 520 | 20231212 | 104500 | 22137352250 | 28850 | 28800 | 28850 | 28800 | 1523 |
| 521 | 20231212 | 104400 | 22093489100 | 28800 | 28900 | 28900 | 28800 | 2699 |
| 522 | 20231212 | 104300 | 22015742950 | 28850 | 28900 | 28900 | 28800 | 1640 |
| 523 | 20231212 | 104200 | 21968445750 | 28900 | 28800 | 28900 | 28800 | 629 |
| 524 | 20231212 | 104100 | 21950299500 | 28950 | 28950 | 28950 | 28800 | 2441 |
| 525 | 20231212 | 104000 | 21879919250 | 28950 | 28950 | 29000 | 28850 | 1783 |
| 526 | 20231212 | 103900 | 21828370000 | 28900 | 28950 | 29000 | 28900 | 1228 |
| 527 | 20231212 | 103800 | 21792864050 | 29000 | 29000 | 29000 | 28950 | 228 |
| 528 | 20231212 | 103700 | 21786263200 | 29000 | 28950 | 29050 | 28950 | 1456 |
| 529 | 20231212 | 103600 | 21744066800 | 29000 | 28950 | 29000 | 28950 | 233 |
| 530 | 20231212 | 103500 | 21737318800 | 28950 | 28950 | 29000 | 28900 | 3239 |
| 531 | 20231212 | 103400 | 21643494050 | 28950 | 28900 | 28950 | 28900 | 862 |
| 532 | 20231212 | 103300 | 21618550300 | 28900 | 28950 | 29000 | 28900 | 902 |
| 533 | 20231212 | 103200 | 21592450350 | 28950 | 29000 | 29000 | 28950 | 548 |
| 534 | 20231212 | 103100 | 21576575750 | 29000 | 28900 | 29000 | 28900 | 838 |
| 535 | 20231212 | 103000 | 21552307950 | 28900 | 28950 | 29000 | 28850 | 3010 |
| 536 | 20231212 | 102900 | 21465251350 | 28950 | 28950 | 29000 | 28950 | 124 |
| 537 | 20231212 | 102800 | 21461661000 | 28950 | 29000 | 29000 | 28950 | 2373 |
| 538 | 20231212 | 102700 | 21392950350 | 28950 | 28950 | 29000 | 28950 | 1016 |
| 539 | 20231212 | 102600 | 21363535850 | 28950 | 29050 | 29200 | 28950 | 2916 |
| 540 | 20231212 | 102500 | 21278937000 | 29000 | 29150 | 29200 | 29000 | 6349 |
| 541 | 20231212 | 102400 | 21094307850 | 29150 | 29200 | 29250 | 29150 | 721 |
| 542 | 20231212 | 102300 | 21073273800 | 29250 | 29300 | 29350 | 29200 | 1492 |
| 543 | 20231212 | 102200 | 21029642700 | 29300 | 29500 | 29500 | 29300 | 5930 |
| 544 | 20231212 | 102100 | 20855378550 | 29500 | 29600 | 29600 | 29450 | 6243 |
| 545 | 20231212 | 102000 | 20670799800 | 29600 | 29550 | 29600 | 29450 | 3857 |
| 546 | 20231212 | 101900 | 20556817150 | 29500 | 29550 | 29550 | 29350 | 6641 |
| 547 | 20231212 | 101800 | 20360957500 | 29550 | 29400 | 29600 | 29350 | 5771 |
| 548 | 20231212 | 101700 | 20190886950 | 29350 | 29400 | 29500 | 29350 | 10899 |
| 549 | 20231212 | 101600 | 19869940450 | 29400 | 29250 | 29400 | 29200 | 3513 |
| 550 | 20231212 | 101500 | 19766918750 | 29250 | 29200 | 29250 | 29150 | 3030 |
| 551 | 20231212 | 101400 | 19678453550 | 29150 | 29100 | 29200 | 29050 | 5034 |
| 552 | 20231212 | 101300 | 19531953750 | 29100 | 29050 | 29100 | 29000 | 3518 |
| 553 | 20231212 | 101200 | 19429763100 | 29050 | 29050 | 29050 | 28950 | 2189 |
| 554 | 20231212 | 101100 | 19366285250 | 28950 | 28750 | 29000 | 28750 | 5053 |
| 555 | 20231212 | 101000 | 19220490050 | 28800 | 28800 | 28850 | 28750 | 1646 |
| 556 | 20231212 | 100900 | 19173101200 | 28800 | 28750 | 28850 | 28750 | 1781 |
| 557 | 20231212 | 100800 | 19121818550 | 28750 | 28850 | 28850 | 28750 | 4893 |
| 558 | 20231212 | 100700 | 18980831100 | 28850 | 29000 | 29000 | 28850 | 900 |
| 559 | 20231212 | 100600 | 18954813050 | 28900 | 29000 | 29000 | 28900 | 731 |
| 560 | 20231212 | 100500 | 18933648450 | 29000 | 29050 | 29100 | 28950 | 2507 |
| 561 | 20231212 | 100400 | 18860850500 | 29050 | 29050 | 29150 | 29050 | 2332 |
| 562 | 20231212 | 100300 | 18792992800 | 29050 | 28850 | 29050 | 28850 | 2493 |
| 563 | 20231212 | 100200 | 18720658050 | 28900 | 28950 | 29000 | 28850 | 6151 |
| 564 | 20231212 | 100100 | 18542920300 | 29000 | 29000 | 29150 | 28950 | 1931 |
| 565 | 20231212 | 100000 | 18486832700 | 29000 | 29050 | 29050 | 29000 | 1041 |
| 566 | 20231212 | 095900 | 18456617150 | 29050 | 29000 | 29050 | 29000 | 4493 |
| 567 | 20231212 | 095800 | 18326276850 | 28950 | 29000 | 29000 | 28950 | 1685 |
| 568 | 20231212 | 095700 | 18277447300 | 29000 | 28950 | 29000 | 28900 | 1180 |
| 569 | 20231212 | 095600 | 18243242150 | 28900 | 28900 | 29000 | 28850 | 857 |
| 570 | 20231212 | 095500 | 18218472400 | 28950 | 29000 | 29100 | 28850 | 5766 |
| 571 | 20231212 | 095400 | 18051178150 | 29050 | 28950 | 29100 | 28950 | 4971 |
| 572 | 20231212 | 095300 | 17906971250 | 29000 | 28950 | 29000 | 28950 | 4992 |
| 573 | 20231212 | 095200 | 17762210100 | 28950 | 28900 | 28950 | 28800 | 1560 |
| 574 | 20231212 | 095100 | 17717099950 | 28800 | 28900 | 29000 | 28800 | 1175 |
| 575 | 20231212 | 095000 | 17683145050 | 28900 | 28900 | 29000 | 28900 | 1181 |
| 576 | 20231212 | 094900 | 17648977100 | 29000 | 28850 | 29000 | 28800 | 1608 |
| 577 | 20231212 | 094800 | 17602433450 | 28800 | 28950 | 28950 | 28800 | 1760 |
| 578 | 20231212 | 094700 | 17551661950 | 28850 | 28950 | 29050 | 28750 | 5766 |
| 579 | 20231212 | 094600 | 17385004100 | 29000 | 29150 | 29150 | 29000 | 3728 |
| 580 | 20231212 | 094500 | 17276611550 | 29100 | 29100 | 29150 | 29050 | 2712 |
| 581 | 20231212 | 094400 | 17197658650 | 29100 | 28950 | 29150 | 28900 | 2620 |
| 582 | 20231212 | 094300 | 17121569450 | 28950 | 28800 | 28950 | 28700 | 4074 |
| 583 | 20231212 | 094200 | 17004483500 | 28850 | 28750 | 28850 | 28700 | 4479 |
| 584 | 20231212 | 094100 | 16875693100 | 28700 | 28800 | 28800 | 28650 | 5807 |
| 585 | 20231212 | 094000 | 16708863950 | 28750 | 28700 | 28850 | 28700 | 2792 |
| 586 | 20231212 | 093900 | 16628627550 | 28700 | 28950 | 28950 | 28700 | 3307 |
| 587 | 20231212 | 093800 | 16533508250 | 28950 | 28950 | 29000 | 28900 | 3578 |
| 588 | 20231212 | 093700 | 16429895100 | 28950 | 28800 | 29000 | 28750 | 4633 |
| 589 | 20231212 | 093600 | 16296030750 | 28700 | 28900 | 28900 | 28650 | 13112 |
| 590 | 20231212 | 093500 | 15919125900 | 28900 | 28900 | 28900 | 28750 | 2395 |
| 591 | 20231212 | 093400 | 15850035850 | 28750 | 29150 | 29200 | 28750 | 12711 |
| 592 | 20231212 | 093300 | 15482223350 | 29100 | 29200 | 29200 | 29100 | 4750 |
| 593 | 20231212 | 093200 | 15343790550 | 29200 | 29250 | 29250 | 29150 | 4074 |
| 594 | 20231212 | 093100 | 15224827850 | 29250 | 29150 | 29350 | 29150 | 4314 |
| 595 | 20231212 | 093000 | 15098500350 | 29300 | 29000 | 29700 | 29000 | 7849 |
| 596 | 20231212 | 092900 | 14868943450 | 29050 | 28900 | 29050 | 28900 | 10658 |
| 597 | 20231212 | 092800 | 14560153800 | 28950 | 28950 | 29050 | 28900 | 14118 |
| 598 | 20231212 | 092700 | 14151149850 | 29000 | 29000 | 29100 | 28950 | 5709 |
| 599 | 20231212 | 092600 | 13985466950 | 29050 | 29300 | 29300 | 28950 | 21587 |
| 600 | 20231212 | 092500 | 13357487050 | 29250 | 29400 | 29450 | 29200 | 15772 |
| 601 | 20231212 | 092400 | 12895093900 | 29450 | 29450 | 29500 | 29400 | 6723 |
| 602 | 20231212 | 092300 | 12697020150 | 29450 | 29550 | 29600 | 29450 | 7159 |
| 603 | 20231212 | 092200 | 12485903200 | 29500 | 29550 | 29650 | 29500 | 4660 |
| 604 | 20231212 | 092100 | 12348048650 | 29600 | 29900 | 29900 | 29550 | 7552 |
| 605 | 20231212 | 092000 | 12123781200 | 29900 | 29900 | 29900 | 29750 | 4717 |
| 606 | 20231212 | 091900 | 11983043900 | 29900 | 29900 | 30000 | 29850 | 8507 |
| 607 | 20231212 | 091800 | 11728499750 | 29900 | 29500 | 29900 | 29450 | 9892 |
| 608 | 20231212 | 091700 | 11435920450 | 29500 | 29600 | 29700 | 29450 | 11028 |
| 609 | 20231212 | 091600 | 11109446350 | 29600 | 29800 | 29800 | 29500 | 18354 |
| 610 | 20231212 | 091500 | 10565286050 | 29900 | 29800 | 29900 | 29750 | 10574 |
| 611 | 20231212 | 091400 | 10250268200 | 29750 | 29800 | 29900 | 29750 | 11459 |
| 612 | 20231212 | 091300 | 9908596750 | 29800 | 30100 | 30150 | 29800 | 11041 |
| 613 | 20231212 | 091200 | 9577368650 | 30150 | 30350 | 30550 | 30050 | 24049 |
| 614 | 20231212 | 091100 | 8851586350 | 30300 | 30200 | 30550 | 30100 | 58844 |
| 615 | 20231212 | 091000 | 7066006550 | 30150 | 29800 | 30250 | 29750 | 48263 |
| 616 | 20231212 | 090900 | 5615441750 | 29750 | 29700 | 29800 | 29700 | 8402 |
| 617 | 20231212 | 090800 | 5365508950 | 29700 | 29700 | 29800 | 29650 | 7605 |
| 618 | 20231212 | 090700 | 5139399650 | 29800 | 29700 | 29800 | 29600 | 13566 |
| 619 | 20231212 | 090600 | 4736658450 | 29700 | 29800 | 30000 | 29650 | 38985 |
| 620 | 20231212 | 090500 | 3572872200 | 29800 | 29750 | 29900 | 29600 | 17669 |
| 621 | 20231212 | 090400 | 3046714950 | 29750 | 29500 | 29800 | 29400 | 14442 |
| 622 | 20231212 | 090300 | 2618208450 | 29400 | 29450 | 29600 | 29350 | 12859 |
| 623 | 20231212 | 090200 | 2239419850 | 29400 | 29600 | 29650 | 29350 | 15253 |
| 624 | 20231212 | 090100 | 1789605200 | 29550 | 29600 | 29850 | 29400 | 22858 |
| 625 | 20231212 | 090000 | 1112516800 | 29600 | 29200 | 29750 | 29150 | 35247 |