33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 193800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 3 | 20231219 | 193700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231219 | 193600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231219 | 193500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231219 | 193400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231219 | 193300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231219 | 193200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231219 | 193100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231219 | 193000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231219 | 192900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231219 | 192800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231219 | 192700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231219 | 192600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231219 | 192500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231219 | 192400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231219 | 192300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231219 | 192200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231219 | 192100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231219 | 192000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231219 | 191900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231219 | 191800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231219 | 191700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231219 | 191600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231219 | 191500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231219 | 191400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231219 | 191300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231219 | 191200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231219 | 191100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231219 | 191000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231219 | 190900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231219 | 190800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 33 | 20231219 | 190700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231219 | 190600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231219 | 190500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231219 | 190400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231219 | 190300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231219 | 190200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231219 | 190100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231219 | 190000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231219 | 185900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231219 | 185800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231219 | 185700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231219 | 185600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231219 | 185500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231219 | 185400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231219 | 185300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231219 | 185200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231219 | 185100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231219 | 185000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231219 | 184900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231219 | 184800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231219 | 184700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231219 | 184600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231219 | 184500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231219 | 184400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231219 | 184300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231219 | 184200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231219 | 184100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231219 | 184000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231219 | 183900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231219 | 183800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 63 | 20231219 | 183700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231219 | 183600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231219 | 183500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231219 | 183400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231219 | 183300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231219 | 183200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231219 | 183100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231219 | 183000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231219 | 182900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231219 | 182800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231219 | 182700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231219 | 182600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231219 | 182500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231219 | 182400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231219 | 182300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231219 | 182200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231219 | 182100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231219 | 182000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231219 | 181900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231219 | 181800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231219 | 181700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231219 | 181600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231219 | 181500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231219 | 181400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231219 | 181300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231219 | 181200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231219 | 181100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231219 | 181000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231219 | 180900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231219 | 180800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 93 | 20231219 | 180700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231219 | 180600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231219 | 180500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231219 | 180400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231219 | 180300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231219 | 180200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231219 | 180100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231219 | 180000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231219 | 175900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231219 | 175800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231219 | 175700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231219 | 175600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231219 | 175500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231219 | 175400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231219 | 175300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231219 | 175200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231219 | 175100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231219 | 175000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231219 | 174900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231219 | 174800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231219 | 174700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231219 | 174600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231219 | 174500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231219 | 174400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231219 | 174300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231219 | 174200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231219 | 174100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231219 | 174000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231219 | 173900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231219 | 173800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 123 | 20231219 | 173700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231219 | 173600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231219 | 173500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231219 | 173400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231219 | 173300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231219 | 173200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231219 | 173100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231219 | 173000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231219 | 172900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231219 | 172800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231219 | 172700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231219 | 172600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231219 | 172500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231219 | 172400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231219 | 172300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231219 | 172200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231219 | 172100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231219 | 172000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231219 | 171900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231219 | 171800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231219 | 171700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231219 | 171600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231219 | 171500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231219 | 171400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231219 | 171300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231219 | 171200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231219 | 171100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231219 | 171000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231219 | 170900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231219 | 170800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 153 | 20231219 | 170700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231219 | 170600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231219 | 170500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231219 | 170400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231219 | 170300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231219 | 170200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231219 | 170100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231219 | 170000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231219 | 165900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231219 | 165800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231219 | 165700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231219 | 165600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231219 | 165500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231219 | 165400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231219 | 165300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231219 | 165200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231219 | 165100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231219 | 165000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231219 | 164900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231219 | 164800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231219 | 164700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231219 | 164600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231219 | 164500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231219 | 164400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231219 | 164300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231219 | 164200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231219 | 164100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231219 | 164000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231219 | 163900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231219 | 163800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 183 | 20231219 | 163700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231219 | 163600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231219 | 163500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231219 | 163400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231219 | 163300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231219 | 163200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231219 | 163100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231219 | 163000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231219 | 162900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231219 | 162800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231219 | 162700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231219 | 162600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231219 | 162500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231219 | 162400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231219 | 162300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231219 | 162200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231219 | 162100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231219 | 162000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231219 | 161900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231219 | 161800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231219 | 161700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231219 | 161600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231219 | 161500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231219 | 161400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231219 | 161300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231219 | 161200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231219 | 161100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231219 | 161000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231219 | 160900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231219 | 160800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 213 | 20231219 | 160700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231219 | 160600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231219 | 160500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231219 | 160400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231219 | 160300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231219 | 160200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20231219 | 160100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231219 | 160000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231219 | 155900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231219 | 155800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231219 | 155700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20231219 | 155600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231219 | 155500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20231219 | 155400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20231219 | 155300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20231219 | 155200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20231219 | 155100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20231219 | 155000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20231219 | 154900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20231219 | 154800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20231219 | 154700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20231219 | 154600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20231219 | 154500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20231219 | 154400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20231219 | 154300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20231219 | 154200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20231219 | 154100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20231219 | 154000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20231219 | 153900 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20231219 | 153800 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 243 | 20231219 | 153700 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20231219 | 153600 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20231219 | 153500 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 246 | 20231219 | 153400 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 247 | 20231219 | 153300 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20231219 | 153200 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 249 | 20231219 | 153100 | 831907600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 250 | 20231219 | 153000 | 831907600 | 32950 | 32950 | 32950 | 32950 | 1590 |
| 251 | 20231219 | 152900 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 252 | 20231219 | 152800 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 253 | 20231219 | 152700 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 254 | 20231219 | 152600 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 255 | 20231219 | 152500 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 256 | 20231219 | 152400 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 257 | 20231219 | 152300 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 258 | 20231219 | 152200 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 259 | 20231219 | 152100 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 260 | 20231219 | 152000 | 779517100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 261 | 20231219 | 151900 | 779517100 | 32950 | 32900 | 32950 | 32900 | 20 |
| 262 | 20231219 | 151800 | 778858650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 263 | 20231219 | 151700 | 778858650 | 32900 | 32900 | 33000 | 32900 | 7 |
| 264 | 20231219 | 151600 | 778628250 | 32900 | 32950 | 32950 | 32900 | 77 |
| 265 | 20231219 | 151500 | 776091150 | 32950 | 32950 | 32950 | 32950 | 61 |
| 266 | 20231219 | 151400 | 774081200 | 32950 | 32950 | 32950 | 32950 | 27 |
| 267 | 20231219 | 151300 | 773191550 | 32950 | 32950 | 32950 | 32950 | 4 |
| 268 | 20231219 | 151200 | 773059750 | 33000 | 33000 | 33000 | 33000 | 8 |
| 269 | 20231219 | 151100 | 772795750 | 33050 | 33000 | 33050 | 33000 | 49 |
| 270 | 20231219 | 151000 | 771176400 | 33000 | 32950 | 33000 | 32950 | 53 |
| 271 | 20231219 | 150900 | 769427450 | 32950 | 32950 | 32950 | 32950 | 21 |
| 272 | 20231219 | 150800 | 768735500 | 32950 | 32950 | 32950 | 32950 | 22 |
| 273 | 20231219 | 150700 | 768010600 | 32950 | 32950 | 32950 | 32950 | 6 |
| 274 | 20231219 | 150600 | 767812900 | 32950 | 32950 | 32950 | 32950 | 7 |
| 275 | 20231219 | 150500 | 767582250 | 32950 | 32950 | 32950 | 32950 | 5 |
| 276 | 20231219 | 150400 | 767417500 | 32950 | 32950 | 32950 | 32950 | 6 |
| 277 | 20231219 | 150300 | 767219800 | 32950 | 33000 | 33000 | 32950 | 11 |
| 278 | 20231219 | 150200 | 766857250 | 33000 | 32950 | 33000 | 32950 | 29 |
| 279 | 20231219 | 150100 | 765900500 | 32950 | 32950 | 32950 | 32950 | 6 |
| 280 | 20231219 | 150000 | 765702800 | 32900 | 32950 | 32950 | 32900 | 111 |
| 281 | 20231219 | 145900 | 762048850 | 32900 | 32950 | 32950 | 32900 | 117 |
| 282 | 20231219 | 145800 | 758193800 | 32950 | 32950 | 32950 | 32950 | 60 |
| 283 | 20231219 | 145700 | 756216800 | 32950 | 32950 | 32950 | 32900 | 139 |
| 284 | 20231219 | 145600 | 751636850 | 32950 | 32900 | 32950 | 32900 | 52 |
| 285 | 20231219 | 145500 | 749923550 | 32950 | 32950 | 32950 | 32900 | 82 |
| 286 | 20231219 | 145400 | 747221700 | 32950 | 32950 | 32950 | 32900 | 190 |
| 287 | 20231219 | 145300 | 740961250 | 32950 | 32950 | 32950 | 32900 | 77 |
| 288 | 20231219 | 145200 | 738424250 | 32900 | 32900 | 32950 | 32900 | 55 |
| 289 | 20231219 | 145100 | 736612300 | 32900 | 32950 | 32950 | 32900 | 131 |
| 290 | 20231219 | 145000 | 732296000 | 32950 | 32950 | 32950 | 32900 | 106 |
| 291 | 20231219 | 144900 | 728803400 | 32950 | 32950 | 32950 | 32950 | 128 |
| 292 | 20231219 | 144800 | 724585800 | 32950 | 33000 | 33000 | 32950 | 109 |
| 293 | 20231219 | 144700 | 720991550 | 33000 | 33000 | 33000 | 32950 | 122 |
| 294 | 20231219 | 144600 | 716965650 | 32950 | 33000 | 33000 | 32900 | 148 |
| 295 | 20231219 | 144500 | 712083450 | 32950 | 32950 | 32950 | 32950 | 87 |
| 296 | 20231219 | 144400 | 709216800 | 32950 | 32950 | 32950 | 32950 | 129 |
| 297 | 20231219 | 144300 | 704966250 | 32950 | 32950 | 33000 | 32950 | 110 |
| 298 | 20231219 | 144200 | 701341300 | 32950 | 32950 | 32950 | 32950 | 43 |
| 299 | 20231219 | 144100 | 699924450 | 32950 | 32950 | 33000 | 32950 | 60 |
| 300 | 20231219 | 144000 | 697946950 | 32950 | 33000 | 33000 | 32950 | 81 |
| 301 | 20231219 | 143900 | 695274250 | 32950 | 32950 | 33050 | 32950 | 102 |
| 302 | 20231219 | 143800 | 691907200 | 33000 | 32900 | 33000 | 32900 | 84 |
| 303 | 20231219 | 143700 | 689138250 | 32900 | 32950 | 32950 | 32900 | 124 |
| 304 | 20231219 | 143600 | 685053950 | 33000 | 32900 | 33000 | 32900 | 88 |
| 305 | 20231219 | 143500 | 682152950 | 33000 | 32950 | 33000 | 32950 | 85 |
| 306 | 20231219 | 143400 | 679350950 | 32950 | 32950 | 32950 | 32950 | 25 |
| 307 | 20231219 | 143300 | 678527200 | 32950 | 33000 | 33000 | 32950 | 133 |
| 308 | 20231219 | 143200 | 674138450 | 33000 | 33000 | 33000 | 33000 | 5 |
| 309 | 20231219 | 143100 | 673973450 | 33050 | 33000 | 33050 | 33000 | 11 |
| 310 | 20231219 | 143000 | 673610000 | 33200 | 32950 | 33200 | 32900 | 658 |
| 311 | 20231219 | 142900 | 651782000 | 32950 | 32950 | 32950 | 32950 | 119 |
| 312 | 20231219 | 142800 | 647860950 | 33000 | 33000 | 33000 | 33000 | 107 |
| 313 | 20231219 | 142700 | 644329950 | 33000 | 33050 | 33050 | 33000 | 79 |
| 314 | 20231219 | 142600 | 641720850 | 33050 | 33050 | 33100 | 33050 | 111 |
| 315 | 20231219 | 142500 | 638051700 | 33050 | 33100 | 33100 | 33050 | 74 |
| 316 | 20231219 | 142400 | 635605900 | 33050 | 33050 | 33050 | 33050 | 78 |
| 317 | 20231219 | 142300 | 633028000 | 33050 | 33050 | 33100 | 33050 | 110 |
| 318 | 20231219 | 142200 | 629392450 | 33050 | 33050 | 33050 | 33050 | 61 |
| 319 | 20231219 | 142100 | 627376400 | 33050 | 33050 | 33100 | 33050 | 86 |
| 320 | 20231219 | 142000 | 624533700 | 33050 | 33050 | 33050 | 33050 | 94 |
| 321 | 20231219 | 141900 | 621427000 | 33050 | 33050 | 33050 | 33050 | 59 |
| 322 | 20231219 | 141800 | 619477050 | 33200 | 33050 | 33200 | 33050 | 440 |
| 323 | 20231219 | 141700 | 604873350 | 33050 | 33100 | 33100 | 33050 | 33 |
| 324 | 20231219 | 141600 | 603782650 | 33100 | 33050 | 33100 | 33050 | 61 |
| 325 | 20231219 | 141500 | 601764800 | 33050 | 33100 | 33100 | 33050 | 323 |
| 326 | 20231219 | 141400 | 591073700 | 33100 | 33100 | 33100 | 33100 | 50 |
| 327 | 20231219 | 141300 | 589418700 | 33100 | 33100 | 33100 | 33100 | 5 |
| 328 | 20231219 | 141200 | 589253200 | 33100 | 33100 | 33100 | 33100 | 60 |
| 329 | 20231219 | 141100 | 587267200 | 33100 | 33100 | 33150 | 33100 | 63 |
| 330 | 20231219 | 141000 | 585181400 | 33100 | 33150 | 33150 | 33100 | 24 |
| 331 | 20231219 | 140900 | 584386950 | 33100 | 33100 | 33100 | 33100 | 48 |
| 332 | 20231219 | 140800 | 582798150 | 33100 | 33100 | 33100 | 33100 | 32 |
| 333 | 20231219 | 140700 | 581738950 | 33100 | 33100 | 33100 | 33100 | 27 |
| 334 | 20231219 | 140600 | 580845250 | 33100 | 33100 | 33150 | 33100 | 62 |
| 335 | 20231219 | 140500 | 578792450 | 33100 | 33100 | 33100 | 33100 | 30 |
| 336 | 20231219 | 140400 | 577799450 | 33100 | 33100 | 33100 | 33100 | 26 |
| 337 | 20231219 | 140300 | 576938850 | 33150 | 33150 | 33150 | 33150 | 47 |
| 338 | 20231219 | 140200 | 575380800 | 33150 | 33150 | 33150 | 33150 | 53 |
| 339 | 20231219 | 140100 | 573623850 | 33200 | 33150 | 33200 | 33150 | 14 |
| 340 | 20231219 | 140000 | 573159350 | 33150 | 33150 | 33150 | 33150 | 71 |
| 341 | 20231219 | 135900 | 570805700 | 33150 | 33150 | 33150 | 33150 | 31 |
| 342 | 20231219 | 135800 | 569778050 | 33150 | 33150 | 33200 | 33150 | 49 |
| 343 | 20231219 | 135700 | 568153200 | 33150 | 33100 | 33150 | 33100 | 81 |
| 344 | 20231219 | 135600 | 565468600 | 33150 | 33100 | 33150 | 33100 | 65 |
| 345 | 20231219 | 135500 | 563316600 | 33150 | 33100 | 33150 | 33100 | 72 |
| 346 | 20231219 | 135400 | 560930400 | 33100 | 33100 | 33100 | 33100 | 49 |
| 347 | 20231219 | 135300 | 559308500 | 33100 | 33100 | 33150 | 33100 | 33 |
| 348 | 20231219 | 135200 | 558216150 | 33100 | 33150 | 33150 | 33100 | 87 |
| 349 | 20231219 | 135100 | 555333850 | 33100 | 33100 | 33100 | 33100 | 14 |
| 350 | 20231219 | 135000 | 554870450 | 33150 | 33100 | 33150 | 33100 | 57 |
| 351 | 20231219 | 134900 | 552981400 | 33100 | 33150 | 33150 | 33100 | 26 |
| 352 | 20231219 | 134800 | 552119900 | 33150 | 33150 | 33150 | 33150 | 80 |
| 353 | 20231219 | 134700 | 549467900 | 33150 | 33100 | 33150 | 33100 | 15 |
| 354 | 20231219 | 134600 | 548971000 | 33100 | 33200 | 33200 | 33100 | 86 |
| 355 | 20231219 | 134500 | 546119950 | 33150 | 33150 | 33150 | 33150 | 33 |
| 356 | 20231219 | 134400 | 545026000 | 33150 | 33150 | 33150 | 33150 | 52 |
| 357 | 20231219 | 134300 | 543302200 | 33150 | 33150 | 33150 | 33150 | 9 |
| 358 | 20231219 | 134200 | 543003850 | 33150 | 33200 | 33250 | 33150 | 86 |
| 359 | 20231219 | 134100 | 540148650 | 33200 | 33200 | 33200 | 33200 | 43 |
| 360 | 20231219 | 134000 | 538721050 | 33200 | 33150 | 33200 | 33150 | 120 |
| 361 | 20231219 | 133900 | 534738400 | 33150 | 33150 | 33150 | 33150 | 11 |
| 362 | 20231219 | 133800 | 534373750 | 33150 | 33150 | 33150 | 33150 | 54 |
| 363 | 20231219 | 133700 | 532583650 | 33150 | 33200 | 33200 | 33150 | 58 |
| 364 | 20231219 | 133600 | 530660400 | 33150 | 33150 | 33150 | 33150 | 40 |
| 365 | 20231219 | 133500 | 529334400 | 33150 | 33150 | 33150 | 33150 | 106 |
| 366 | 20231219 | 133400 | 525820500 | 33150 | 33150 | 33150 | 33150 | 8 |
| 367 | 20231219 | 133300 | 525555300 | 33150 | 33150 | 33150 | 33150 | 30 |
| 368 | 20231219 | 133200 | 524560800 | 33150 | 33150 | 33200 | 33150 | 34 |
| 369 | 20231219 | 133100 | 523433150 | 33150 | 33150 | 33150 | 33150 | 32 |
| 370 | 20231219 | 133000 | 522372350 | 33150 | 33150 | 33150 | 33150 | 30 |
| 371 | 20231219 | 132900 | 521377850 | 33150 | 33200 | 33200 | 33150 | 129 |
| 372 | 20231219 | 132800 | 517096300 | 33200 | 33200 | 33200 | 33200 | 130 |
| 373 | 20231219 | 132700 | 512780300 | 33200 | 33250 | 33250 | 33200 | 20 |
| 374 | 20231219 | 132600 | 512115600 | 33150 | 33150 | 33200 | 33150 | 54 |
| 375 | 20231219 | 132500 | 510323350 | 33150 | 33150 | 33150 | 33150 | 3 |
| 376 | 20231219 | 132400 | 510223900 | 33200 | 33200 | 33250 | 33200 | 292 |
| 377 | 20231219 | 132300 | 500525000 | 33200 | 33200 | 33200 | 33200 | 20 |
| 378 | 20231219 | 132200 | 499861000 | 33200 | 33200 | 33250 | 33200 | 70 |
| 379 | 20231219 | 132100 | 497536550 | 33200 | 33200 | 33200 | 33200 | 20 |
| 380 | 20231219 | 132000 | 496872550 | 33200 | 33200 | 33200 | 33200 | 472 |
| 381 | 20231219 | 131900 | 481202150 | 33150 | 33100 | 33200 | 33100 | 36 |
| 382 | 20231219 | 131800 | 480008850 | 33150 | 33150 | 33150 | 33150 | 97 |
| 383 | 20231219 | 131700 | 476793300 | 33150 | 33150 | 33150 | 33150 | 1 |
| 384 | 20231219 | 131600 | 476760150 | 33100 | 33100 | 33100 | 33100 | 3 |
| 385 | 20231219 | 131500 | 476660850 | 33150 | 33150 | 33150 | 33150 | 52 |
| 386 | 20231219 | 131400 | 474937050 | 33150 | 33150 | 33150 | 33150 | 20 |
| 387 | 20231219 | 131300 | 474274050 | 33150 | 33150 | 33150 | 33150 | 3 |
| 388 | 20231219 | 131200 | 474174600 | 33200 | 33150 | 33200 | 33150 | 30 |
| 389 | 20231219 | 131100 | 473179600 | 33150 | 33150 | 33150 | 33150 | 194 |
| 390 | 20231219 | 131000 | 466748500 | 33150 | 33150 | 33150 | 33150 | 3 |
| 391 | 20231219 | 130900 | 466649050 | 33150 | 33150 | 33150 | 33150 | 36 |
| 392 | 20231219 | 130800 | 465455650 | 33150 | 33150 | 33150 | 33150 | 25 |
| 393 | 20231219 | 130700 | 464626900 | 33100 | 33150 | 33150 | 33100 | 93 |
| 394 | 20231219 | 130600 | 461544100 | 33150 | 33150 | 33150 | 33150 | 200 |
| 395 | 20231219 | 130500 | 454914100 | 33100 | 33100 | 33100 | 33100 | 3 |
| 396 | 20231219 | 130400 | 454814800 | 33100 | 33100 | 33100 | 33100 | 350 |
| 397 | 20231219 | 130300 | 443229800 | 33150 | 33150 | 33150 | 33150 | 450 |
| 398 | 20231219 | 130200 | 428312300 | 33100 | 32950 | 33100 | 32950 | 36 |
| 399 | 20231219 | 130100 | 427122000 | 33000 | 33000 | 33000 | 33000 | 43 |
| 400 | 20231219 | 130000 | 425703000 | 33000 | 33000 | 33000 | 33000 | 21 |
| 401 | 20231219 | 125900 | 425010000 | 33000 | 33000 | 33000 | 33000 | 58 |
| 402 | 20231219 | 125800 | 423096000 | 33000 | 33000 | 33000 | 33000 | 105 |
| 403 | 20231219 | 125700 | 419631000 | 33000 | 33000 | 33050 | 33000 | 210 |
| 404 | 20231219 | 125600 | 412695500 | 32900 | 32900 | 32900 | 32900 | 3 |
| 405 | 20231219 | 125500 | 412596800 | 32950 | 32950 | 32950 | 32950 | 32 |
| 406 | 20231219 | 125400 | 411542400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 407 | 20231219 | 125300 | 411542400 | 33050 | 32950 | 33050 | 32950 | 105 |
| 408 | 20231219 | 125200 | 408080950 | 33000 | 32950 | 33000 | 32950 | 31 |
| 409 | 20231219 | 125100 | 407059000 | 32950 | 32950 | 32950 | 32950 | 17 |
| 410 | 20231219 | 125000 | 406498850 | 32950 | 32950 | 32950 | 32950 | 23 |
| 411 | 20231219 | 124900 | 405741000 | 32950 | 32950 | 32950 | 32950 | 54 |
| 412 | 20231219 | 124800 | 403961700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 413 | 20231219 | 124700 | 403961700 | 33000 | 32950 | 33000 | 32950 | 64 |
| 414 | 20231219 | 124600 | 401852200 | 32950 | 32950 | 32950 | 32950 | 43 |
| 415 | 20231219 | 124500 | 400435350 | 32950 | 32950 | 32950 | 32950 | 22 |
| 416 | 20231219 | 124400 | 399710450 | 32950 | 32950 | 32950 | 32950 | 19 |
| 417 | 20231219 | 124300 | 399084400 | 32950 | 32950 | 32950 | 32950 | 57 |
| 418 | 20231219 | 124200 | 397206250 | 32950 | 32950 | 33000 | 32950 | 43 |
| 419 | 20231219 | 124100 | 395789050 | 32950 | 32950 | 32950 | 32950 | 81 |
| 420 | 20231219 | 124000 | 393120100 | 32950 | 32950 | 32950 | 32950 | 189 |
| 421 | 20231219 | 123900 | 386892550 | 32950 | 32950 | 32950 | 32950 | 19 |
| 422 | 20231219 | 123800 | 386266500 | 32950 | 32950 | 32950 | 32950 | 32 |
| 423 | 20231219 | 123700 | 385212100 | 33000 | 32950 | 33000 | 32950 | 84 |
| 424 | 20231219 | 123600 | 382443300 | 32950 | 32950 | 32950 | 32950 | 3 |
| 425 | 20231219 | 123500 | 382344450 | 32950 | 32950 | 32950 | 32950 | 59 |
| 426 | 20231219 | 123400 | 380400400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 427 | 20231219 | 123300 | 380400400 | 32950 | 33000 | 33000 | 32950 | 78 |
| 428 | 20231219 | 123200 | 377829800 | 32950 | 32900 | 32950 | 32900 | 58 |
| 429 | 20231219 | 123100 | 375919500 | 32900 | 32900 | 32900 | 32900 | 83 |
| 430 | 20231219 | 123000 | 373188800 | 32950 | 32900 | 32950 | 32900 | 13 |
| 431 | 20231219 | 122900 | 372760600 | 33000 | 33000 | 33000 | 33000 | 186 |
| 432 | 20231219 | 122800 | 366622600 | 33050 | 33050 | 33050 | 33050 | 12 |
| 433 | 20231219 | 122700 | 366226000 | 33000 | 33000 | 33050 | 33000 | 56 |
| 434 | 20231219 | 122600 | 364377900 | 33000 | 33000 | 33000 | 33000 | 20 |
| 435 | 20231219 | 122500 | 363717900 | 33000 | 33000 | 33000 | 33000 | 29 |
| 436 | 20231219 | 122400 | 362760900 | 33000 | 33000 | 33000 | 33000 | 42 |
| 437 | 20231219 | 122300 | 361374900 | 33000 | 33050 | 33050 | 33000 | 35 |
| 438 | 20231219 | 122200 | 360219450 | 33000 | 33000 | 33000 | 33000 | 20 |
| 439 | 20231219 | 122100 | 359559450 | 33050 | 33000 | 33050 | 33000 | 39 |
| 440 | 20231219 | 122000 | 358271950 | 33000 | 32900 | 33000 | 32900 | 96 |
| 441 | 20231219 | 121900 | 355107100 | 32900 | 32900 | 32900 | 32900 | 4 |
| 442 | 20231219 | 121800 | 354975500 | 32900 | 32950 | 32950 | 32900 | 50 |
| 443 | 20231219 | 121700 | 353329950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 444 | 20231219 | 121600 | 353329950 | 32900 | 32900 | 32900 | 32900 | 71 |
| 445 | 20231219 | 121500 | 350994050 | 32900 | 32950 | 32950 | 32900 | 25 |
| 446 | 20231219 | 121400 | 350171400 | 32900 | 32900 | 32900 | 32900 | 27 |
| 447 | 20231219 | 121300 | 349283100 | 32950 | 32950 | 33000 | 32950 | 39 |
| 448 | 20231219 | 121200 | 347997600 | 32950 | 32950 | 32950 | 32950 | 42 |
| 449 | 20231219 | 121100 | 346613700 | 33000 | 32900 | 33000 | 32900 | 59 |
| 450 | 20231219 | 121000 | 344671050 | 32850 | 32850 | 32850 | 32850 | 55 |
| 451 | 20231219 | 120900 | 342864300 | 32850 | 32850 | 32900 | 32850 | 48 |
| 452 | 20231219 | 120800 | 341287350 | 32850 | 32900 | 32900 | 32850 | 40 |
| 453 | 20231219 | 120700 | 339972850 | 32850 | 32850 | 32850 | 32850 | 18 |
| 454 | 20231219 | 120600 | 339381550 | 32900 | 32900 | 32900 | 32900 | 194 |
| 455 | 20231219 | 120500 | 332998950 | 32900 | 32900 | 32900 | 32900 | 106 |
| 456 | 20231219 | 120400 | 329511550 | 32850 | 32850 | 32850 | 32850 | 40 |
| 457 | 20231219 | 120300 | 328197550 | 32900 | 32900 | 32900 | 32900 | 13 |
| 458 | 20231219 | 120200 | 327769850 | 32850 | 32850 | 32850 | 32850 | 63 |
| 459 | 20231219 | 120100 | 325700300 | 32850 | 32850 | 32850 | 32850 | 17 |
| 460 | 20231219 | 120000 | 325141850 | 32850 | 32850 | 32850 | 32850 | 19 |
| 461 | 20231219 | 115900 | 324517700 | 32850 | 32850 | 32850 | 32850 | 19 |
| 462 | 20231219 | 115800 | 323893550 | 32850 | 32850 | 32900 | 32850 | 66 |
| 463 | 20231219 | 115700 | 321724850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 464 | 20231219 | 115600 | 321724850 | 32850 | 32900 | 32900 | 32850 | 66 |
| 465 | 20231219 | 115500 | 319556250 | 32850 | 32850 | 32850 | 32850 | 22 |
| 466 | 20231219 | 115400 | 318833550 | 32850 | 32900 | 32900 | 32850 | 47 |
| 467 | 20231219 | 115300 | 317289550 | 32900 | 32850 | 32900 | 32850 | 26 |
| 468 | 20231219 | 115200 | 316435050 | 32850 | 32850 | 32850 | 32850 | 51 |
| 469 | 20231219 | 115100 | 314759700 | 32850 | 32850 | 32850 | 32850 | 23 |
| 470 | 20231219 | 115000 | 314004150 | 32850 | 32850 | 32850 | 32850 | 83 |
| 471 | 20231219 | 114900 | 311277600 | 32850 | 32900 | 32900 | 32850 | 6 |
| 472 | 20231219 | 114800 | 311080400 | 32900 | 32850 | 32900 | 32850 | 71 |
| 473 | 20231219 | 114700 | 308747550 | 32900 | 32900 | 32900 | 32900 | 33 |
| 474 | 20231219 | 114600 | 307661850 | 32900 | 32850 | 32900 | 32850 | 88 |
| 475 | 20231219 | 114500 | 304770150 | 32850 | 32850 | 32850 | 32850 | 20 |
| 476 | 20231219 | 114400 | 304113150 | 32850 | 32850 | 32850 | 32850 | 15 |
| 477 | 20231219 | 114300 | 303620400 | 32850 | 32900 | 32900 | 32850 | 67 |
| 478 | 20231219 | 114200 | 301419000 | 32850 | 32900 | 32900 | 32850 | 42 |
| 479 | 20231219 | 114100 | 300039200 | 32850 | 32850 | 32850 | 32850 | 85 |
| 480 | 20231219 | 114000 | 297246950 | 32900 | 32900 | 32900 | 32900 | 1 |
| 481 | 20231219 | 113900 | 297214050 | 32850 | 32850 | 32850 | 32850 | 106 |
| 482 | 20231219 | 113800 | 293731950 | 32900 | 32850 | 32900 | 32850 | 35 |
| 483 | 20231219 | 113700 | 292580700 | 32900 | 32900 | 32900 | 32900 | 39 |
| 484 | 20231219 | 113600 | 291297600 | 32900 | 32900 | 32900 | 32850 | 42 |
| 485 | 20231219 | 113500 | 289916950 | 33050 | 33050 | 33050 | 32900 | 107 |
| 486 | 20231219 | 113400 | 286381050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 487 | 20231219 | 113300 | 286381050 | 33050 | 33050 | 33050 | 33050 | 7 |
| 488 | 20231219 | 113200 | 286149700 | 32950 | 32850 | 33150 | 32850 | 1104 |
| 489 | 20231219 | 113100 | 249688450 | 32900 | 32900 | 32900 | 32900 | 60 |
| 490 | 20231219 | 113000 | 247714450 | 32900 | 32850 | 32900 | 32850 | 63 |
| 491 | 20231219 | 112900 | 245642400 | 32850 | 32950 | 32950 | 32850 | 5 |
| 492 | 20231219 | 112800 | 245477950 | 32900 | 32900 | 32950 | 32900 | 111 |
| 493 | 20231219 | 112700 | 241825500 | 32900 | 32900 | 32900 | 32900 | 68 |
| 494 | 20231219 | 112600 | 239588300 | 32900 | 32900 | 32900 | 32900 | 46 |
| 495 | 20231219 | 112500 | 238074900 | 32900 | 32900 | 32900 | 32900 | 82 |
| 496 | 20231219 | 112400 | 235377100 | 32900 | 32850 | 32900 | 32850 | 30 |
| 497 | 20231219 | 112300 | 234390700 | 32900 | 32900 | 32900 | 32850 | 67 |
| 498 | 20231219 | 112200 | 232186550 | 32900 | 32900 | 32900 | 32900 | 1 |
| 499 | 20231219 | 112100 | 232153650 | 32900 | 32950 | 32950 | 32900 | 397 |
| 500 | 20231219 | 112000 | 219073250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 501 | 20231219 | 111900 | 219073250 | 32950 | 32950 | 32950 | 32950 | 73 |
| 502 | 20231219 | 111800 | 216667900 | 33000 | 32900 | 33000 | 32900 | 62 |
| 503 | 20231219 | 111700 | 214624500 | 32950 | 32900 | 32950 | 32900 | 490 |
| 504 | 20231219 | 111600 | 198481050 | 33000 | 32950 | 33000 | 32900 | 70 |
| 505 | 20231219 | 111500 | 196174650 | 32900 | 32850 | 32900 | 32850 | 83 |
| 506 | 20231219 | 111400 | 193446500 | 32900 | 32850 | 32900 | 32850 | 29 |
| 507 | 20231219 | 111300 | 192493500 | 32850 | 32850 | 32850 | 32850 | 29 |
| 508 | 20231219 | 111200 | 191540850 | 32850 | 32850 | 32850 | 32850 | 3 |
| 509 | 20231219 | 111100 | 191442300 | 32900 | 32850 | 32900 | 32850 | 46 |
| 510 | 20231219 | 111000 | 189931150 | 32850 | 32850 | 32850 | 32850 | 40 |
| 511 | 20231219 | 110900 | 188617150 | 32850 | 32850 | 32900 | 32850 | 45 |
| 512 | 20231219 | 110800 | 187138250 | 32850 | 32850 | 32900 | 32850 | 39 |
| 513 | 20231219 | 110700 | 185856350 | 32850 | 32850 | 32850 | 32850 | 39 |
| 514 | 20231219 | 110600 | 184575200 | 32850 | 32850 | 32850 | 32850 | 22 |
| 515 | 20231219 | 110500 | 183852500 | 32850 | 32850 | 32850 | 32850 | 18 |
| 516 | 20231219 | 110400 | 183261200 | 32850 | 32900 | 32900 | 32850 | 73 |
| 517 | 20231219 | 110300 | 180862800 | 32850 | 32850 | 32850 | 32850 | 25 |
| 518 | 20231219 | 110200 | 180041550 | 32900 | 32850 | 32900 | 32850 | 25 |
| 519 | 20231219 | 110100 | 179220050 | 32850 | 32850 | 32850 | 32850 | 496 |
| 520 | 20231219 | 110000 | 162926450 | 32800 | 32800 | 32800 | 32800 | 403 |
| 521 | 20231219 | 105900 | 149708050 | 32800 | 32850 | 32850 | 32800 | 14 |
| 522 | 20231219 | 105800 | 149248200 | 32800 | 32800 | 32800 | 32800 | 1 |
| 523 | 20231219 | 105700 | 149215400 | 32800 | 32850 | 32850 | 32800 | 9 |
| 524 | 20231219 | 105600 | 148919900 | 32850 | 32850 | 32850 | 32850 | 1 |
| 525 | 20231219 | 105500 | 148887050 | 32800 | 32800 | 32800 | 32800 | 4 |
| 526 | 20231219 | 105400 | 148755850 | 32850 | 32850 | 32850 | 32850 | 11 |
| 527 | 20231219 | 105300 | 148394500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 528 | 20231219 | 105200 | 148394500 | 32800 | 32800 | 32800 | 32800 | 55 |
| 529 | 20231219 | 105100 | 146590500 | 32800 | 32800 | 32800 | 32800 | 20 |
| 530 | 20231219 | 105000 | 145934500 | 32850 | 32800 | 32850 | 32800 | 65 |
| 531 | 20231219 | 104900 | 143802250 | 32850 | 32800 | 32850 | 32800 | 95 |
| 532 | 20231219 | 104800 | 140681650 | 32850 | 32850 | 32850 | 32800 | 87 |
| 533 | 20231219 | 104700 | 137826300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 534 | 20231219 | 104600 | 137826300 | 32800 | 32850 | 32850 | 32800 | 100 |
| 535 | 20231219 | 104500 | 134544300 | 32850 | 32850 | 32850 | 32850 | 23 |
| 536 | 20231219 | 104400 | 133788750 | 32850 | 32850 | 32850 | 32800 | 65 |
| 537 | 20231219 | 104300 | 131656250 | 32800 | 32800 | 32800 | 32800 | 2 |
| 538 | 20231219 | 104200 | 131590650 | 32800 | 32800 | 32800 | 32800 | 58 |
| 539 | 20231219 | 104100 | 129688250 | 32850 | 32850 | 32850 | 32850 | 6 |
| 540 | 20231219 | 104000 | 129491150 | 32800 | 32800 | 32800 | 32800 | 56 |
| 541 | 20231219 | 103900 | 127654350 | 32850 | 32850 | 32850 | 32850 | 58 |
| 542 | 20231219 | 103800 | 125749050 | 32800 | 32800 | 32800 | 32800 | 58 |
| 543 | 20231219 | 103700 | 123846650 | 32800 | 32850 | 32850 | 32800 | 27 |
| 544 | 20231219 | 103600 | 122961000 | 32800 | 32800 | 32800 | 32800 | 54 |
| 545 | 20231219 | 103500 | 121189800 | 32850 | 32850 | 32850 | 32800 | 9 |
| 546 | 20231219 | 103400 | 120894200 | 32800 | 32850 | 32850 | 32800 | 542 |
| 547 | 20231219 | 103300 | 103089650 | 32850 | 32850 | 32850 | 32850 | 39 |
| 548 | 20231219 | 103200 | 101808500 | 32850 | 32850 | 32850 | 32850 | 75 |
| 549 | 20231219 | 103100 | 99344750 | 32850 | 32850 | 32850 | 32850 | 23 |
| 550 | 20231219 | 103000 | 98589200 | 32850 | 32850 | 32850 | 32850 | 23 |
| 551 | 20231219 | 102900 | 97833650 | 32850 | 32850 | 32900 | 32850 | 91 |
| 552 | 20231219 | 102800 | 94843750 | 32850 | 32850 | 32850 | 32850 | 21 |
| 553 | 20231219 | 102700 | 94153900 | 32850 | 32850 | 32850 | 32850 | 53 |
| 554 | 20231219 | 102600 | 92412850 | 32850 | 32850 | 32850 | 32850 | 1 |
| 555 | 20231219 | 102500 | 92380000 | 32850 | 32850 | 32850 | 32850 | 118 |
| 556 | 20231219 | 102400 | 88503700 | 32900 | 32850 | 32900 | 32850 | 10 |
| 557 | 20231219 | 102300 | 88174750 | 32850 | 32850 | 32850 | 32850 | 77 |
| 558 | 20231219 | 102200 | 85645300 | 32850 | 32850 | 32850 | 32850 | 37 |
| 559 | 20231219 | 102100 | 84429850 | 32850 | 32850 | 32850 | 32850 | 57 |
| 560 | 20231219 | 102000 | 82557400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 561 | 20231219 | 101900 | 82557400 | 32900 | 32850 | 32900 | 32850 | 128 |
| 562 | 20231219 | 101800 | 78352000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 563 | 20231219 | 101700 | 78352000 | 32850 | 32850 | 32900 | 32850 | 101 |
| 564 | 20231219 | 101600 | 75032150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 565 | 20231219 | 101500 | 75032150 | 32850 | 32850 | 32850 | 32850 | 52 |
| 566 | 20231219 | 101400 | 73323950 | 32850 | 32900 | 32900 | 32850 | 10 |
| 567 | 20231219 | 101300 | 72995000 | 32850 | 32850 | 32850 | 32850 | 58 |
| 568 | 20231219 | 101200 | 71089700 | 32850 | 32850 | 32850 | 32850 | 1 |
| 569 | 20231219 | 101100 | 71056850 | 32850 | 32850 | 32850 | 32850 | 54 |
| 570 | 20231219 | 101000 | 69282950 | 32900 | 32850 | 32900 | 32850 | 5 |
| 571 | 20231219 | 100900 | 69118500 | 32900 | 32900 | 32900 | 32900 | 168 |
| 572 | 20231219 | 100800 | 63591300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 573 | 20231219 | 100700 | 63591300 | 32900 | 32900 | 32900 | 32900 | 56 |
| 574 | 20231219 | 100600 | 61748900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 575 | 20231219 | 100500 | 61748900 | 32900 | 32900 | 32900 | 32900 | 57 |
| 576 | 20231219 | 100400 | 59873600 | 32950 | 32950 | 32950 | 32950 | 8 |
| 577 | 20231219 | 100300 | 59610000 | 32900 | 32900 | 32900 | 32900 | 78 |
| 578 | 20231219 | 100200 | 57043800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 579 | 20231219 | 100100 | 57043800 | 32900 | 32900 | 32900 | 32900 | 60 |
| 580 | 20231219 | 100000 | 55069800 | 32950 | 32950 | 32950 | 32900 | 12 |
| 581 | 20231219 | 095900 | 54674450 | 32900 | 32900 | 32900 | 32900 | 53 |
| 582 | 20231219 | 095800 | 52930750 | 32950 | 32950 | 32950 | 32950 | 144 |
| 583 | 20231219 | 095700 | 48185950 | 32950 | 32950 | 32950 | 32950 | 55 |
| 584 | 20231219 | 095600 | 46373700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 585 | 20231219 | 095500 | 46373700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 586 | 20231219 | 095400 | 46373700 | 33000 | 33000 | 33000 | 33000 | 86 |
| 587 | 20231219 | 095300 | 43535700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 588 | 20231219 | 095200 | 43535700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 589 | 20231219 | 095100 | 43535700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 590 | 20231219 | 095000 | 43535700 | 32950 | 33000 | 33000 | 32950 | 355 |
| 591 | 20231219 | 094900 | 31825600 | 33000 | 33000 | 33000 | 33000 | 0 |
| 592 | 20231219 | 094800 | 31825600 | 33000 | 33000 | 33000 | 33000 | 0 |
| 593 | 20231219 | 094700 | 31825600 | 33000 | 33000 | 33000 | 33000 | 3 |
| 594 | 20231219 | 094600 | 31726600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 595 | 20231219 | 094500 | 31726600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 596 | 20231219 | 094400 | 31726600 | 33150 | 33150 | 33150 | 33150 | 1 |
| 597 | 20231219 | 094300 | 31693450 | 33100 | 33100 | 33100 | 33100 | 0 |
| 598 | 20231219 | 094200 | 31693450 | 33100 | 33100 | 33100 | 33100 | 0 |
| 599 | 20231219 | 094100 | 31693450 | 33100 | 33100 | 33100 | 33100 | 473 |
| 600 | 20231219 | 094000 | 16037150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 601 | 20231219 | 093900 | 16037150 | 33100 | 33100 | 33100 | 33100 | 11 |
| 602 | 20231219 | 093800 | 15673050 | 33000 | 33000 | 33000 | 33000 | 53 |
| 603 | 20231219 | 093700 | 13924050 | 33100 | 33100 | 33100 | 33100 | 4 |
| 604 | 20231219 | 093600 | 13791650 | 33100 | 33100 | 33100 | 33100 | 1 |
| 605 | 20231219 | 093500 | 13758550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 606 | 20231219 | 093400 | 13758550 | 33100 | 33100 | 33100 | 33100 | 6 |
| 607 | 20231219 | 093300 | 13559950 | 33100 | 33100 | 33100 | 33100 | 4 |
| 608 | 20231219 | 093200 | 13427550 | 33100 | 33100 | 33100 | 33100 | 112 |
| 609 | 20231219 | 093100 | 9720350 | 33100 | 33100 | 33100 | 33100 | 2 |
| 610 | 20231219 | 093000 | 9654150 | 33100 | 33050 | 33100 | 33050 | 6 |
| 611 | 20231219 | 092900 | 9455600 | 33050 | 33050 | 33050 | 33050 | 32 |
| 612 | 20231219 | 092800 | 8398000 | 33050 | 33050 | 33050 | 33050 | 5 |
| 613 | 20231219 | 092700 | 8232750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 614 | 20231219 | 092600 | 8232750 | 33050 | 33050 | 33050 | 33050 | 1 |
| 615 | 20231219 | 092500 | 8199700 | 33000 | 33000 | 33000 | 33000 | 1 |
| 616 | 20231219 | 092400 | 8166700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 617 | 20231219 | 092300 | 8166700 | 33050 | 33050 | 33050 | 33050 | 1 |
| 618 | 20231219 | 092200 | 8133650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 619 | 20231219 | 092100 | 8133650 | 33000 | 33000 | 33000 | 33000 | 1 |
| 620 | 20231219 | 092000 | 8100650 | 32950 | 32950 | 32950 | 32950 | 45 |
| 621 | 20231219 | 091900 | 6617900 | 33000 | 33000 | 33000 | 33000 | 10 |
| 622 | 20231219 | 091800 | 6287900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 623 | 20231219 | 091700 | 6287900 | 33000 | 33000 | 33000 | 33000 | 31 |
| 624 | 20231219 | 091600 | 5264900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 625 | 20231219 | 091500 | 5264900 | 33000 | 33000 | 33000 | 33000 | 1 |
| 626 | 20231219 | 091400 | 5231900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 627 | 20231219 | 091300 | 5231900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 628 | 20231219 | 091200 | 5231900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 629 | 20231219 | 091100 | 5231900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 630 | 20231219 | 091000 | 5231900 | 32900 | 32900 | 32900 | 32900 | 9 |
| 631 | 20231219 | 090900 | 4935800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 632 | 20231219 | 090800 | 4935800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 633 | 20231219 | 090700 | 4935800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 634 | 20231219 | 090600 | 4935800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 635 | 20231219 | 090500 | 4935800 | 32900 | 32900 | 32900 | 32900 | 113 |
| 636 | 20231219 | 090400 | 1218100 | 32900 | 32900 | 32900 | 32900 | 2 |
| 637 | 20231219 | 090300 | 1152300 | 32900 | 32900 | 32900 | 32900 | 10 |
| 638 | 20231219 | 090200 | 823300 | 32900 | 32950 | 32950 | 32900 | 22 |
| 639 | 20231219 | 090100 | 98900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 640 | 20231219 | 090000 | 98900 | 32900 | 33000 | 33000 | 32900 | 3 |