31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 3 | 20231213 | 183700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20231213 | 183600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20231213 | 183500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20231213 | 183400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20231213 | 183300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20231213 | 183200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20231213 | 183100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20231213 | 183000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20231213 | 182900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20231213 | 182800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20231213 | 182700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20231213 | 182600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20231213 | 182500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20231213 | 182400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20231213 | 182300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20231213 | 182200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20231213 | 182100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20231213 | 182000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20231213 | 181900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20231213 | 181800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20231213 | 181700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20231213 | 181600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20231213 | 181500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20231213 | 181400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20231213 | 181300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20231213 | 181200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20231213 | 181100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20231213 | 181000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20231213 | 180900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20231213 | 180800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 33 | 20231213 | 180700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20231213 | 180600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20231213 | 180500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20231213 | 180400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20231213 | 180300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20231213 | 180200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20231213 | 180100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20231213 | 180000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20231213 | 175900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20231213 | 175800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20231213 | 175700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20231213 | 175600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20231213 | 175500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20231213 | 175400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20231213 | 175300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20231213 | 175200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20231213 | 175100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20231213 | 175000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20231213 | 174900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20231213 | 174800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20231213 | 174700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20231213 | 174600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20231213 | 174500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20231213 | 174400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20231213 | 174300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20231213 | 174200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20231213 | 174100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20231213 | 174000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20231213 | 173900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20231213 | 173800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 63 | 20231213 | 173700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20231213 | 173600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20231213 | 173500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20231213 | 173400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20231213 | 173300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20231213 | 173200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20231213 | 173100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20231213 | 173000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20231213 | 172900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20231213 | 172800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20231213 | 172700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20231213 | 172600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20231213 | 172500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20231213 | 172400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20231213 | 172300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20231213 | 172200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20231213 | 172100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20231213 | 172000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20231213 | 171900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20231213 | 171800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20231213 | 171700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20231213 | 171600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20231213 | 171500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20231213 | 171400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20231213 | 171300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20231213 | 171200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20231213 | 171100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20231213 | 171000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20231213 | 170900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20231213 | 170800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 93 | 20231213 | 170700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20231213 | 170600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20231213 | 170500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20231213 | 170400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20231213 | 170300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20231213 | 170200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20231213 | 170100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20231213 | 170000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20231213 | 165900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20231213 | 165800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20231213 | 165700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20231213 | 165600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20231213 | 165500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20231213 | 165400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20231213 | 165300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20231213 | 165200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20231213 | 165100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20231213 | 165000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20231213 | 164900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20231213 | 164800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20231213 | 164700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20231213 | 164600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20231213 | 164500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20231213 | 164400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20231213 | 164300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20231213 | 164200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20231213 | 164100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20231213 | 164000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20231213 | 163900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20231213 | 163800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 123 | 20231213 | 163700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20231213 | 163600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20231213 | 163500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20231213 | 163400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20231213 | 163300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20231213 | 163200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20231213 | 163100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20231213 | 163000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20231213 | 162900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20231213 | 162800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20231213 | 162700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20231213 | 162600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20231213 | 162500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20231213 | 162400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20231213 | 162300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20231213 | 162200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20231213 | 162100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20231213 | 162000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20231213 | 161900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20231213 | 161800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20231213 | 161700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20231213 | 161600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20231213 | 161500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20231213 | 161400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20231213 | 161300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20231213 | 161200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20231213 | 161100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20231213 | 161000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20231213 | 160900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20231213 | 160800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 153 | 20231213 | 160700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20231213 | 160600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20231213 | 160500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20231213 | 160400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20231213 | 160300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20231213 | 160200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20231213 | 160100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20231213 | 160000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20231213 | 155900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20231213 | 155800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20231213 | 155700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20231213 | 155600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20231213 | 155500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20231213 | 155400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20231213 | 155300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20231213 | 155200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20231213 | 155100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20231213 | 155000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20231213 | 154900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20231213 | 154800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20231213 | 154700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20231213 | 154600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20231213 | 154500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20231213 | 154400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20231213 | 154300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20231213 | 154200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20231213 | 154100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20231213 | 154000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20231213 | 153900 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20231213 | 153800 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 183 | 20231213 | 153700 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20231213 | 153600 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20231213 | 153500 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20231213 | 153400 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231213 | 153300 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231213 | 153200 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231213 | 153100 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231213 | 153000 | 7621540800 | 27950 | 27950 | 27950 | 27950 | 2768 |
| 191 | 20231213 | 152900 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231213 | 152800 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231213 | 152700 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231213 | 152600 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231213 | 152500 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231213 | 152400 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20231213 | 152300 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20231213 | 152200 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20231213 | 152100 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20231213 | 152000 | 7544175200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20231213 | 151900 | 7544175200 | 27950 | 27950 | 28050 | 27900 | 1005 |
| 202 | 20231213 | 151800 | 7516084400 | 28000 | 28000 | 28050 | 27950 | 275 |
| 203 | 20231213 | 151700 | 7508388750 | 28000 | 28000 | 28050 | 27950 | 792 |
| 204 | 20231213 | 151600 | 7486207800 | 28000 | 28050 | 28050 | 28000 | 1195 |
| 205 | 20231213 | 151500 | 7452695850 | 28050 | 28000 | 28050 | 28000 | 1558 |
| 206 | 20231213 | 151400 | 7409014050 | 28050 | 28050 | 28050 | 28000 | 1754 |
| 207 | 20231213 | 151300 | 7359814400 | 28000 | 28050 | 28050 | 27950 | 1538 |
| 208 | 20231213 | 151200 | 7316710100 | 28050 | 28050 | 28050 | 28000 | 1575 |
| 209 | 20231213 | 151100 | 7272544300 | 28050 | 28050 | 28100 | 28000 | 1237 |
| 210 | 20231213 | 151000 | 7237807200 | 28050 | 28050 | 28050 | 28000 | 1184 |
| 211 | 20231213 | 150900 | 7204605600 | 28000 | 28000 | 28100 | 27950 | 2873 |
| 212 | 20231213 | 150800 | 7124103950 | 28000 | 28050 | 28100 | 27950 | 1692 |
| 213 | 20231213 | 150700 | 7076655850 | 28050 | 28050 | 28050 | 27950 | 1426 |
| 214 | 20231213 | 150600 | 7036674850 | 28000 | 28100 | 28100 | 28000 | 1897 |
| 215 | 20231213 | 150500 | 6983476950 | 28050 | 28050 | 28100 | 27950 | 1522 |
| 216 | 20231213 | 150400 | 6940794150 | 28050 | 28050 | 28050 | 27950 | 3234 |
| 217 | 20231213 | 150300 | 6850133750 | 28050 | 28100 | 28100 | 28000 | 1589 |
| 218 | 20231213 | 150200 | 6805547500 | 28100 | 28100 | 28100 | 28000 | 1178 |
| 219 | 20231213 | 150100 | 6772487750 | 28100 | 28050 | 28100 | 28000 | 1510 |
| 220 | 20231213 | 150000 | 6730078100 | 28000 | 28050 | 28050 | 28000 | 1757 |
| 221 | 20231213 | 145900 | 6680830850 | 28050 | 28050 | 28050 | 27950 | 1270 |
| 222 | 20231213 | 145800 | 6645245450 | 28000 | 28050 | 28050 | 27950 | 2030 |
| 223 | 20231213 | 145700 | 6588399200 | 28050 | 28050 | 28050 | 28000 | 3281 |
| 224 | 20231213 | 145600 | 6496371000 | 28050 | 28050 | 28100 | 28000 | 2114 |
| 225 | 20231213 | 145500 | 6437075700 | 28050 | 28100 | 28100 | 28000 | 1880 |
| 226 | 20231213 | 145400 | 6384323900 | 28050 | 28050 | 28100 | 28000 | 1521 |
| 227 | 20231213 | 145300 | 6341647800 | 28000 | 28050 | 28100 | 28000 | 2511 |
| 228 | 20231213 | 145200 | 6271229050 | 28050 | 28000 | 28050 | 28000 | 1350 |
| 229 | 20231213 | 145100 | 6233372850 | 28000 | 28050 | 28050 | 27950 | 2109 |
| 230 | 20231213 | 145000 | 6174282600 | 28000 | 28000 | 28050 | 27950 | 1322 |
| 231 | 20231213 | 144900 | 6137246500 | 28000 | 28050 | 28050 | 27950 | 1994 |
| 232 | 20231213 | 144800 | 6081346000 | 28050 | 28000 | 28050 | 28000 | 1279 |
| 233 | 20231213 | 144700 | 6045478950 | 28000 | 28000 | 28050 | 28000 | 3485 |
| 234 | 20231213 | 144600 | 5947891200 | 28000 | 28000 | 28000 | 27950 | 1698 |
| 235 | 20231213 | 144500 | 5900355200 | 27950 | 28000 | 28050 | 27950 | 2073 |
| 236 | 20231213 | 144400 | 5842309750 | 28000 | 28000 | 28000 | 27950 | 1744 |
| 237 | 20231213 | 144300 | 5793478300 | 28000 | 28050 | 28050 | 27950 | 984 |
| 238 | 20231213 | 144200 | 5765942650 | 28050 | 28000 | 28050 | 27950 | 1638 |
| 239 | 20231213 | 144100 | 5720066800 | 28000 | 28000 | 28050 | 27950 | 2311 |
| 240 | 20231213 | 144000 | 5655369350 | 28000 | 28000 | 28000 | 27950 | 1547 |
| 241 | 20231213 | 143900 | 5612053900 | 28000 | 28000 | 28000 | 27950 | 1646 |
| 242 | 20231213 | 143800 | 5565966950 | 28000 | 28000 | 28000 | 27950 | 1698 |
| 243 | 20231213 | 143700 | 5518434950 | 28000 | 28000 | 28000 | 27950 | 1731 |
| 244 | 20231213 | 143600 | 5469969850 | 28000 | 28000 | 28000 | 27900 | 1425 |
| 245 | 20231213 | 143500 | 5430145950 | 27950 | 27950 | 28000 | 27900 | 2058 |
| 246 | 20231213 | 143400 | 5372624200 | 27950 | 27950 | 28000 | 27900 | 3969 |
| 247 | 20231213 | 143300 | 5261630650 | 27950 | 27900 | 27950 | 27900 | 1482 |
| 248 | 20231213 | 143200 | 5220211100 | 27900 | 27950 | 27950 | 27900 | 1374 |
| 249 | 20231213 | 143100 | 5181810200 | 27950 | 27900 | 27950 | 27900 | 1598 |
| 250 | 20231213 | 143000 | 5137151400 | 27900 | 27850 | 27950 | 27850 | 1720 |
| 251 | 20231213 | 142900 | 5089160800 | 27850 | 27850 | 27950 | 27800 | 1337 |
| 252 | 20231213 | 142800 | 5051878950 | 27850 | 27850 | 27950 | 27800 | 5850 |
| 253 | 20231213 | 142700 | 4888763350 | 27850 | 27800 | 27850 | 27800 | 1537 |
| 254 | 20231213 | 142600 | 4845979900 | 27850 | 27800 | 27850 | 27750 | 921 |
| 255 | 20231213 | 142500 | 4820380800 | 27800 | 27800 | 27800 | 27750 | 1917 |
| 256 | 20231213 | 142400 | 4767095200 | 27800 | 27750 | 27800 | 27750 | 2308 |
| 257 | 20231213 | 142300 | 4702944400 | 27750 | 27750 | 27750 | 27700 | 1025 |
| 258 | 20231213 | 142200 | 4674505600 | 27750 | 27750 | 27750 | 27700 | 445 |
| 259 | 20231213 | 142100 | 4662157450 | 27800 | 27750 | 27800 | 27700 | 470 |
| 260 | 20231213 | 142000 | 4649120250 | 27750 | 27750 | 27800 | 27700 | 602 |
| 261 | 20231213 | 141900 | 4632407350 | 27750 | 27800 | 27800 | 27750 | 289 |
| 262 | 20231213 | 141800 | 4624382250 | 27750 | 27750 | 27800 | 27700 | 399 |
| 263 | 20231213 | 141700 | 4613309300 | 27750 | 27700 | 27750 | 27700 | 173 |
| 264 | 20231213 | 141600 | 4608508800 | 27750 | 27700 | 27750 | 27650 | 663 |
| 265 | 20231213 | 141500 | 4590136050 | 27700 | 27700 | 27700 | 27650 | 278 |
| 266 | 20231213 | 141400 | 4582439150 | 27700 | 27700 | 27700 | 27650 | 179 |
| 267 | 20231213 | 141300 | 4577482250 | 27700 | 27650 | 27700 | 27650 | 271 |
| 268 | 20231213 | 141200 | 4569977950 | 27650 | 27700 | 27750 | 27650 | 772 |
| 269 | 20231213 | 141100 | 4548589450 | 27750 | 27750 | 27750 | 27700 | 388 |
| 270 | 20231213 | 141000 | 4537831800 | 27750 | 27750 | 27750 | 27700 | 239 |
| 271 | 20231213 | 140900 | 4531201250 | 27700 | 27700 | 27750 | 27700 | 340 |
| 272 | 20231213 | 140800 | 4521776250 | 27700 | 27750 | 27750 | 27700 | 586 |
| 273 | 20231213 | 140700 | 4505532500 | 27750 | 27750 | 27750 | 27700 | 109 |
| 274 | 20231213 | 140600 | 4502508550 | 27750 | 27750 | 27750 | 27700 | 399 |
| 275 | 20231213 | 140500 | 4491443900 | 27750 | 27650 | 27750 | 27650 | 264 |
| 276 | 20231213 | 140400 | 4484130450 | 27700 | 27750 | 27750 | 27650 | 1075 |
| 277 | 20231213 | 140300 | 4454371550 | 27750 | 27750 | 27800 | 27650 | 722 |
| 278 | 20231213 | 140200 | 4434368400 | 27750 | 27800 | 27800 | 27700 | 846 |
| 279 | 20231213 | 140100 | 4410892500 | 27750 | 27800 | 27800 | 27750 | 407 |
| 280 | 20231213 | 140000 | 4399587950 | 27800 | 27800 | 27800 | 27750 | 126 |
| 281 | 20231213 | 135900 | 4396086550 | 27800 | 27800 | 27800 | 27750 | 1273 |
| 282 | 20231213 | 135800 | 4360738700 | 27800 | 27800 | 27850 | 27750 | 165 |
| 283 | 20231213 | 135700 | 4356152650 | 27800 | 27800 | 27850 | 27750 | 386 |
| 284 | 20231213 | 135600 | 4345421400 | 27750 | 27800 | 27900 | 27750 | 864 |
| 285 | 20231213 | 135500 | 4321396450 | 27850 | 27900 | 27900 | 27800 | 261 |
| 286 | 20231213 | 135400 | 4314128250 | 27850 | 27800 | 27900 | 27750 | 343 |
| 287 | 20231213 | 135300 | 4304579800 | 27800 | 27850 | 27900 | 27750 | 1867 |
| 288 | 20231213 | 135200 | 4252675550 | 27900 | 27900 | 27900 | 27800 | 508 |
| 289 | 20231213 | 135100 | 4238522350 | 27850 | 27850 | 27900 | 27800 | 974 |
| 290 | 20231213 | 135000 | 4211398350 | 27850 | 27850 | 27900 | 27800 | 298 |
| 291 | 20231213 | 134900 | 4203094400 | 27900 | 27850 | 27900 | 27800 | 441 |
| 292 | 20231213 | 134800 | 4190807100 | 27850 | 27900 | 27900 | 27850 | 795 |
| 293 | 20231213 | 134700 | 4168650450 | 27850 | 27900 | 27950 | 27850 | 1334 |
| 294 | 20231213 | 134600 | 4131469750 | 27900 | 27900 | 27950 | 27800 | 1908 |
| 295 | 20231213 | 134500 | 4078245700 | 27900 | 27950 | 27950 | 27850 | 2710 |
| 296 | 20231213 | 134400 | 4002621650 | 27950 | 27950 | 27950 | 27900 | 1624 |
| 297 | 20231213 | 134300 | 3957252650 | 27900 | 27950 | 27950 | 27900 | 1806 |
| 298 | 20231213 | 134200 | 3906794500 | 27900 | 27900 | 27950 | 27850 | 5318 |
| 299 | 20231213 | 134100 | 3758409050 | 27850 | 27850 | 27850 | 27800 | 4747 |
| 300 | 20231213 | 134000 | 3626253950 | 27800 | 27800 | 27800 | 27750 | 4187 |
| 301 | 20231213 | 133900 | 3509866100 | 27800 | 27750 | 27800 | 27600 | 6686 |
| 302 | 20231213 | 133800 | 3324434700 | 27750 | 27700 | 27750 | 27600 | 6351 |
| 303 | 20231213 | 133700 | 3148503300 | 27700 | 27700 | 27700 | 27650 | 2663 |
| 304 | 20231213 | 133600 | 3074744850 | 27650 | 27700 | 27700 | 27650 | 2073 |
| 305 | 20231213 | 133500 | 3017330200 | 27700 | 27700 | 27700 | 27650 | 1745 |
| 306 | 20231213 | 133400 | 2969007850 | 27700 | 27650 | 27700 | 27650 | 1692 |
| 307 | 20231213 | 133300 | 2922148750 | 27700 | 27700 | 27700 | 27600 | 656 |
| 308 | 20231213 | 133200 | 2903986900 | 27650 | 27700 | 27700 | 27650 | 1451 |
| 309 | 20231213 | 133100 | 2863830350 | 27650 | 27700 | 27700 | 27650 | 881 |
| 310 | 20231213 | 133000 | 2839438000 | 27700 | 27700 | 27700 | 27650 | 1037 |
| 311 | 20231213 | 132900 | 2810713800 | 27650 | 27650 | 27750 | 27600 | 6956 |
| 312 | 20231213 | 132800 | 2618232700 | 27650 | 27650 | 27650 | 27600 | 2107 |
| 313 | 20231213 | 132700 | 2560052300 | 27650 | 27600 | 27650 | 27600 | 1936 |
| 314 | 20231213 | 132600 | 2506603900 | 27600 | 27600 | 27600 | 27550 | 797 |
| 315 | 20231213 | 132500 | 2484614100 | 27600 | 27600 | 27600 | 27550 | 542 |
| 316 | 20231213 | 132400 | 2469657400 | 27600 | 27550 | 27600 | 27550 | 450 |
| 317 | 20231213 | 132300 | 2457243750 | 27550 | 27600 | 27600 | 27550 | 1223 |
| 318 | 20231213 | 132200 | 2423502200 | 27550 | 27600 | 27600 | 27550 | 336 |
| 319 | 20231213 | 132100 | 2414231050 | 27600 | 27550 | 27600 | 27550 | 76 |
| 320 | 20231213 | 132000 | 2412134100 | 27600 | 27550 | 27600 | 27550 | 883 |
| 321 | 20231213 | 131900 | 2387770700 | 27550 | 27550 | 27600 | 27550 | 331 |
| 322 | 20231213 | 131800 | 2378642150 | 27550 | 27600 | 27600 | 27550 | 1436 |
| 323 | 20231213 | 131700 | 2339065000 | 27600 | 27600 | 27600 | 27550 | 219 |
| 324 | 20231213 | 131600 | 2333020650 | 27600 | 27600 | 27600 | 27550 | 255 |
| 325 | 20231213 | 131500 | 2325983100 | 27600 | 27600 | 27600 | 27600 | 67 |
| 326 | 20231213 | 131400 | 2324133900 | 27600 | 27600 | 27600 | 27600 | 211 |
| 327 | 20231213 | 131300 | 2318310300 | 27650 | 27650 | 27650 | 27600 | 676 |
| 328 | 20231213 | 131200 | 2299640300 | 27600 | 27600 | 27650 | 27600 | 812 |
| 329 | 20231213 | 131100 | 2277225900 | 27600 | 27600 | 27600 | 27550 | 198 |
| 330 | 20231213 | 131000 | 2271761150 | 27600 | 27600 | 27600 | 27600 | 761 |
| 331 | 20231213 | 130900 | 2250757550 | 27600 | 27600 | 27600 | 27550 | 196 |
| 332 | 20231213 | 130800 | 2245348350 | 27600 | 27600 | 27600 | 27600 | 201 |
| 333 | 20231213 | 130700 | 2239800750 | 27600 | 27600 | 27600 | 27550 | 451 |
| 334 | 20231213 | 130600 | 2227369750 | 27550 | 27550 | 27600 | 27500 | 218 |
| 335 | 20231213 | 130500 | 2221356550 | 27550 | 27550 | 27600 | 27500 | 595 |
| 336 | 20231213 | 130400 | 2204959950 | 27550 | 27600 | 27600 | 27550 | 597 |
| 337 | 20231213 | 130300 | 2188503250 | 27600 | 27600 | 27600 | 27500 | 3531 |
| 338 | 20231213 | 130200 | 2091089100 | 27550 | 27550 | 27600 | 27500 | 4646 |
| 339 | 20231213 | 130100 | 1963081200 | 27550 | 27500 | 27550 | 27500 | 203 |
| 340 | 20231213 | 130000 | 1957493100 | 27550 | 27500 | 27550 | 27450 | 199 |
| 341 | 20231213 | 125900 | 1952015250 | 27500 | 27500 | 27550 | 27450 | 817 |
| 342 | 20231213 | 125800 | 1929554350 | 27500 | 27500 | 27500 | 27500 | 80 |
| 343 | 20231213 | 125700 | 1927354350 | 27500 | 27500 | 27500 | 27450 | 688 |
| 344 | 20231213 | 125600 | 1908445900 | 27500 | 27450 | 27500 | 27450 | 301 |
| 345 | 20231213 | 125500 | 1900169300 | 27450 | 27500 | 27500 | 27450 | 113 |
| 346 | 20231213 | 125400 | 1897062000 | 27500 | 27500 | 27500 | 27450 | 112 |
| 347 | 20231213 | 125300 | 1893983500 | 27500 | 27500 | 27500 | 27450 | 154 |
| 348 | 20231213 | 125200 | 1889748700 | 27450 | 27500 | 27500 | 27450 | 19 |
| 349 | 20231213 | 125100 | 1889226600 | 27450 | 27450 | 27500 | 27450 | 594 |
| 350 | 20231213 | 125000 | 1872908850 | 27500 | 27450 | 27500 | 27450 | 221 |
| 351 | 20231213 | 124900 | 1866834100 | 27450 | 27500 | 27500 | 27450 | 225 |
| 352 | 20231213 | 124800 | 1860649350 | 27500 | 27450 | 27500 | 27450 | 89 |
| 353 | 20231213 | 124700 | 1858205400 | 27500 | 27450 | 27500 | 27450 | 302 |
| 354 | 20231213 | 124600 | 1849910800 | 27450 | 27450 | 27450 | 27400 | 372 |
| 355 | 20231213 | 124500 | 1839699750 | 27450 | 27450 | 27450 | 27450 | 357 |
| 356 | 20231213 | 124400 | 1829900100 | 27450 | 27450 | 27500 | 27450 | 1571 |
| 357 | 20231213 | 124300 | 1786771400 | 27500 | 27450 | 27500 | 27450 | 96 |
| 358 | 20231213 | 124200 | 1784133050 | 27450 | 27550 | 27550 | 27450 | 669 |
| 359 | 20231213 | 124100 | 1765731450 | 27500 | 27550 | 27550 | 27500 | 91 |
| 360 | 20231213 | 124000 | 1763227950 | 27550 | 27550 | 27550 | 27500 | 96 |
| 361 | 20231213 | 123900 | 1760583200 | 27550 | 27500 | 27550 | 27500 | 832 |
| 362 | 20231213 | 123800 | 1737699900 | 27500 | 27450 | 27500 | 27450 | 134 |
| 363 | 20231213 | 123700 | 1734017100 | 27500 | 27500 | 27500 | 27450 | 745 |
| 364 | 20231213 | 123600 | 1713532700 | 27500 | 27500 | 27500 | 27450 | 95 |
| 365 | 20231213 | 123500 | 1710921300 | 27450 | 27500 | 27500 | 27450 | 97 |
| 366 | 20231213 | 123400 | 1708254500 | 27500 | 27500 | 27500 | 27500 | 2 |
| 367 | 20231213 | 123300 | 1708199500 | 27500 | 27500 | 27500 | 27500 | 95 |
| 368 | 20231213 | 123200 | 1705587000 | 27450 | 27450 | 27450 | 27450 | 29 |
| 369 | 20231213 | 123100 | 1704790950 | 27500 | 27500 | 27500 | 27450 | 173 |
| 370 | 20231213 | 123000 | 1700035450 | 27500 | 27500 | 27500 | 27500 | 67 |
| 371 | 20231213 | 122900 | 1698192950 | 27450 | 27500 | 27500 | 27450 | 8 |
| 372 | 20231213 | 122800 | 1697973300 | 27450 | 27500 | 27500 | 27450 | 122 |
| 373 | 20231213 | 122700 | 1694622900 | 27500 | 27550 | 27550 | 27500 | 1233 |
| 374 | 20231213 | 122600 | 1660711750 | 27500 | 27500 | 27550 | 27500 | 118 |
| 375 | 20231213 | 122500 | 1657465850 | 27500 | 27500 | 27550 | 27500 | 723 |
| 376 | 20231213 | 122400 | 1637580250 | 27550 | 27500 | 27550 | 27500 | 1941 |
| 377 | 20231213 | 122300 | 1584160300 | 27500 | 27450 | 27500 | 27450 | 1291 |
| 378 | 20231213 | 122200 | 1548668350 | 27500 | 27350 | 27500 | 27350 | 5494 |
| 379 | 20231213 | 122100 | 1397964400 | 27400 | 27350 | 27400 | 27350 | 755 |
| 380 | 20231213 | 122000 | 1377304400 | 27350 | 27350 | 27400 | 27350 | 53 |
| 381 | 20231213 | 121900 | 1375854350 | 27400 | 27400 | 27400 | 27350 | 44 |
| 382 | 20231213 | 121800 | 1374650250 | 27400 | 27350 | 27400 | 27350 | 33 |
| 383 | 20231213 | 121700 | 1373747000 | 27400 | 27350 | 27400 | 27350 | 181 |
| 384 | 20231213 | 121600 | 1368794800 | 27350 | 27400 | 27400 | 27350 | 14 |
| 385 | 20231213 | 121500 | 1368411600 | 27400 | 27350 | 27400 | 27350 | 40 |
| 386 | 20231213 | 121400 | 1367317200 | 27400 | 27300 | 27400 | 27300 | 227 |
| 387 | 20231213 | 121300 | 1361107450 | 27400 | 27400 | 27400 | 27350 | 10 |
| 388 | 20231213 | 121200 | 1360833700 | 27400 | 27300 | 27400 | 27300 | 340 |
| 389 | 20231213 | 121100 | 1351522100 | 27400 | 27350 | 27400 | 27350 | 170 |
| 390 | 20231213 | 121000 | 1346870200 | 27400 | 27400 | 27400 | 27400 | 15 |
| 391 | 20231213 | 120900 | 1346459200 | 27400 | 27350 | 27400 | 27300 | 515 |
| 392 | 20231213 | 120800 | 1332371700 | 27400 | 27400 | 27400 | 27350 | 56 |
| 393 | 20231213 | 120700 | 1330838850 | 27400 | 27400 | 27400 | 27350 | 44 |
| 394 | 20231213 | 120600 | 1329634150 | 27400 | 27350 | 27400 | 27350 | 85 |
| 395 | 20231213 | 120500 | 1327308300 | 27400 | 27350 | 27400 | 27350 | 153 |
| 396 | 20231213 | 120400 | 1323118600 | 27400 | 27400 | 27400 | 27350 | 325 |
| 397 | 20231213 | 120300 | 1314217500 | 27400 | 27350 | 27400 | 27350 | 82 |
| 398 | 20231213 | 120200 | 1311973250 | 27400 | 27350 | 27400 | 27350 | 23 |
| 399 | 20231213 | 120100 | 1311343450 | 27400 | 27400 | 27400 | 27350 | 26 |
| 400 | 20231213 | 120000 | 1310631950 | 27400 | 27350 | 27400 | 27350 | 36 |
| 401 | 20231213 | 115900 | 1309646650 | 27400 | 27400 | 27400 | 27350 | 52 |
| 402 | 20231213 | 115800 | 1308222450 | 27350 | 27300 | 27400 | 27300 | 1401 |
| 403 | 20231213 | 115700 | 1269904500 | 27350 | 27350 | 27350 | 27350 | 7 |
| 404 | 20231213 | 115600 | 1269713050 | 27350 | 27300 | 27350 | 27300 | 40 |
| 405 | 20231213 | 115500 | 1268620650 | 27350 | 27300 | 27350 | 27300 | 393 |
| 406 | 20231213 | 115400 | 1257887000 | 27300 | 27350 | 27350 | 27300 | 38 |
| 407 | 20231213 | 115300 | 1256847750 | 27350 | 27300 | 27350 | 27300 | 45 |
| 408 | 20231213 | 115200 | 1255618750 | 27350 | 27350 | 27350 | 27300 | 30 |
| 409 | 20231213 | 115100 | 1254799250 | 27350 | 27300 | 27350 | 27300 | 84 |
| 410 | 20231213 | 115000 | 1252504800 | 27350 | 27350 | 27350 | 27350 | 3 |
| 411 | 20231213 | 114900 | 1252422750 | 27350 | 27350 | 27350 | 27300 | 46 |
| 412 | 20231213 | 114800 | 1251166300 | 27350 | 27350 | 27350 | 27300 | 87 |
| 413 | 20231213 | 114700 | 1248789000 | 27350 | 27300 | 27350 | 27300 | 18 |
| 414 | 20231213 | 114600 | 1248297350 | 27350 | 27300 | 27350 | 27300 | 122 |
| 415 | 20231213 | 114500 | 1244965400 | 27350 | 27300 | 27350 | 27300 | 27 |
| 416 | 20231213 | 114400 | 1244228000 | 27350 | 27300 | 27350 | 27300 | 127 |
| 417 | 20231213 | 114300 | 1240759650 | 27350 | 27350 | 27350 | 27300 | 10 |
| 418 | 20231213 | 114200 | 1240486350 | 27350 | 27300 | 27350 | 27300 | 10 |
| 419 | 20231213 | 114100 | 1240213200 | 27350 | 27350 | 27350 | 27350 | 0 |
| 420 | 20231213 | 114000 | 1240213200 | 27350 | 27350 | 27350 | 27300 | 94 |
| 421 | 20231213 | 113900 | 1237645350 | 27350 | 27350 | 27350 | 27300 | 177 |
| 422 | 20231213 | 113800 | 1232811450 | 27350 | 27350 | 27350 | 27350 | 73 |
| 423 | 20231213 | 113700 | 1230814900 | 27350 | 27300 | 27350 | 27300 | 24 |
| 424 | 20231213 | 113600 | 1230159650 | 27300 | 27300 | 27350 | 27300 | 208 |
| 425 | 20231213 | 113500 | 1224480500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 426 | 20231213 | 113400 | 1224480500 | 27300 | 27300 | 27350 | 27300 | 140 |
| 427 | 20231213 | 113300 | 1220657800 | 27300 | 27300 | 27300 | 27300 | 50 |
| 428 | 20231213 | 113200 | 1219292800 | 27300 | 27300 | 27300 | 27300 | 39 |
| 429 | 20231213 | 113100 | 1218228100 | 27350 | 27300 | 27350 | 27300 | 65 |
| 430 | 20231213 | 113000 | 1216452800 | 27300 | 27300 | 27350 | 27300 | 1296 |
| 431 | 20231213 | 112900 | 1181065200 | 27300 | 27250 | 27300 | 27250 | 519 |
| 432 | 20231213 | 112800 | 1166900750 | 27250 | 27250 | 27300 | 27250 | 1386 |
| 433 | 20231213 | 112700 | 1129128250 | 27250 | 27250 | 27300 | 27250 | 480 |
| 434 | 20231213 | 112600 | 1116046300 | 27250 | 27250 | 27250 | 27250 | 0 |
| 435 | 20231213 | 112500 | 1116046300 | 27250 | 27250 | 27300 | 27250 | 90 |
| 436 | 20231213 | 112400 | 1113592350 | 27250 | 27250 | 27250 | 27250 | 81 |
| 437 | 20231213 | 112300 | 1111385100 | 27250 | 27250 | 27250 | 27250 | 81 |
| 438 | 20231213 | 112200 | 1109177850 | 27250 | 27250 | 27250 | 27250 | 154 |
| 439 | 20231213 | 112100 | 1104981350 | 27250 | 27250 | 27250 | 27250 | 684 |
| 440 | 20231213 | 112000 | 1086342350 | 27300 | 27250 | 27300 | 27250 | 41 |
| 441 | 20231213 | 111900 | 1085225050 | 27250 | 27250 | 27300 | 27250 | 51 |
| 442 | 20231213 | 111800 | 1083835150 | 27250 | 27250 | 27250 | 27250 | 0 |
| 443 | 20231213 | 111700 | 1083835150 | 27250 | 27250 | 27250 | 27250 | 66 |
| 444 | 20231213 | 111600 | 1082036650 | 27250 | 27350 | 27350 | 27250 | 1297 |
| 445 | 20231213 | 111500 | 1046638500 | 27300 | 27300 | 27300 | 27300 | 98 |
| 446 | 20231213 | 111400 | 1043963100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 447 | 20231213 | 111300 | 1043963100 | 27300 | 27350 | 27350 | 27300 | 15 |
| 448 | 20231213 | 111200 | 1043553100 | 27300 | 27300 | 27300 | 27300 | 32 |
| 449 | 20231213 | 111100 | 1042679500 | 27300 | 27250 | 27300 | 27250 | 131 |
| 450 | 20231213 | 111000 | 1039103250 | 27250 | 27300 | 27300 | 27250 | 57 |
| 451 | 20231213 | 110900 | 1037548100 | 27300 | 27300 | 27350 | 27300 | 872 |
| 452 | 20231213 | 110800 | 1013741000 | 27300 | 27300 | 27300 | 27300 | 424 |
| 453 | 20231213 | 110700 | 1002165800 | 27300 | 27300 | 27300 | 27300 | 45 |
| 454 | 20231213 | 110600 | 1000937300 | 27250 | 27300 | 27350 | 27250 | 86 |
| 455 | 20231213 | 110500 | 998590900 | 27300 | 27250 | 27300 | 27250 | 693 |
| 456 | 20231213 | 110400 | 979672650 | 27250 | 27250 | 27250 | 27250 | 24 |
| 457 | 20231213 | 110300 | 979018650 | 27250 | 27300 | 27300 | 27250 | 77 |
| 458 | 20231213 | 110200 | 976918050 | 27300 | 27300 | 27300 | 27250 | 389 |
| 459 | 20231213 | 110100 | 966298750 | 27300 | 27300 | 27300 | 27300 | 61 |
| 460 | 20231213 | 110000 | 964633450 | 27300 | 27300 | 27300 | 27300 | 20 |
| 461 | 20231213 | 105900 | 964087450 | 27300 | 27300 | 27300 | 27300 | 263 |
| 462 | 20231213 | 105800 | 956907550 | 27350 | 27300 | 27350 | 27300 | 611 |
| 463 | 20231213 | 105700 | 940227150 | 27300 | 27300 | 27350 | 27300 | 1392 |
| 464 | 20231213 | 105600 | 902222650 | 27300 | 27300 | 27300 | 27300 | 69 |
| 465 | 20231213 | 105500 | 900338950 | 27250 | 27300 | 27350 | 27250 | 1342 |
| 466 | 20231213 | 105400 | 863698000 | 27250 | 27300 | 27300 | 27250 | 72 |
| 467 | 20231213 | 105300 | 861735100 | 27300 | 27300 | 27300 | 27300 | 300 |
| 468 | 20231213 | 105200 | 853545100 | 27300 | 27250 | 27300 | 27250 | 183 |
| 469 | 20231213 | 105100 | 848553150 | 27250 | 27250 | 27250 | 27250 | 13 |
| 470 | 20231213 | 105000 | 848198900 | 27300 | 27250 | 27300 | 27250 | 248 |
| 471 | 20231213 | 104900 | 841434050 | 27250 | 27200 | 27250 | 27200 | 589 |
| 472 | 20231213 | 104800 | 825384150 | 27250 | 27250 | 27250 | 27200 | 127 |
| 473 | 20231213 | 104700 | 821924050 | 27250 | 27250 | 27300 | 27250 | 667 |
| 474 | 20231213 | 104600 | 803745950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 475 | 20231213 | 104500 | 803745950 | 27250 | 27250 | 27250 | 27250 | 7 |
| 476 | 20231213 | 104400 | 803555200 | 27300 | 27250 | 27300 | 27250 | 368 |
| 477 | 20231213 | 104300 | 793515300 | 27250 | 27250 | 27300 | 27150 | 595 |
| 478 | 20231213 | 104200 | 777320750 | 27250 | 27300 | 27300 | 27250 | 192 |
| 479 | 20231213 | 104100 | 772087300 | 27300 | 27200 | 27300 | 27200 | 51 |
| 480 | 20231213 | 104000 | 770696600 | 27300 | 27250 | 27300 | 27200 | 198 |
| 481 | 20231213 | 103900 | 765303650 | 27300 | 27300 | 27300 | 27250 | 159 |
| 482 | 20231213 | 103800 | 760967250 | 27300 | 27250 | 27300 | 27250 | 702 |
| 483 | 20231213 | 103700 | 741835800 | 27250 | 27200 | 27250 | 27200 | 93 |
| 484 | 20231213 | 103600 | 739304950 | 27250 | 27200 | 27250 | 27200 | 36 |
| 485 | 20231213 | 103500 | 738324950 | 27250 | 27250 | 27250 | 27200 | 1290 |
| 486 | 20231213 | 103400 | 703196150 | 27250 | 27250 | 27250 | 27200 | 432 |
| 487 | 20231213 | 103300 | 691436850 | 27300 | 27250 | 27300 | 27250 | 93 |
| 488 | 20231213 | 103200 | 688899850 | 27300 | 27300 | 27300 | 27250 | 475 |
| 489 | 20231213 | 103100 | 675941000 | 27300 | 27250 | 27300 | 27250 | 90 |
| 490 | 20231213 | 103000 | 673486400 | 27300 | 27300 | 27300 | 27250 | 116 |
| 491 | 20231213 | 102900 | 670321600 | 27300 | 27150 | 27300 | 27150 | 946 |
| 492 | 20231213 | 102800 | 644538900 | 27250 | 27150 | 27250 | 27150 | 52 |
| 493 | 20231213 | 102700 | 643124100 | 27250 | 27250 | 27250 | 27250 | 8 |
| 494 | 20231213 | 102600 | 642906100 | 27250 | 27250 | 27250 | 27150 | 174 |
| 495 | 20231213 | 102500 | 638170900 | 27250 | 27150 | 27250 | 27150 | 13 |
| 496 | 20231213 | 102400 | 637817450 | 27250 | 27250 | 27250 | 27150 | 60 |
| 497 | 20231213 | 102300 | 636186050 | 27250 | 27250 | 27250 | 27150 | 45 |
| 498 | 20231213 | 102200 | 634962600 | 27250 | 27200 | 27250 | 27150 | 36 |
| 499 | 20231213 | 102100 | 633982800 | 27250 | 27200 | 27250 | 27200 | 27 |
| 500 | 20231213 | 102000 | 633248050 | 27250 | 27200 | 27250 | 27150 | 565 |
| 501 | 20231213 | 101900 | 617879550 | 27200 | 27200 | 27250 | 27200 | 240 |
| 502 | 20231213 | 101800 | 611350800 | 27250 | 27200 | 27250 | 27200 | 4 |
| 503 | 20231213 | 101700 | 611241950 | 27250 | 27200 | 27250 | 27150 | 628 |
| 504 | 20231213 | 101600 | 594164050 | 27250 | 27250 | 27250 | 27250 | 11 |
| 505 | 20231213 | 101500 | 593864300 | 27250 | 27200 | 27250 | 27200 | 92 |
| 506 | 20231213 | 101400 | 591360850 | 27250 | 27250 | 27250 | 27250 | 2 |
| 507 | 20231213 | 101300 | 591306350 | 27250 | 27300 | 27300 | 27250 | 80 |
| 508 | 20231213 | 101200 | 589125850 | 27300 | 27250 | 27300 | 27250 | 37 |
| 509 | 20231213 | 101100 | 588116800 | 27300 | 27200 | 27300 | 27200 | 264 |
| 510 | 20231213 | 101000 | 580917200 | 27250 | 27250 | 27250 | 27200 | 55 |
| 511 | 20231213 | 100900 | 579418950 | 27250 | 27250 | 27300 | 27250 | 132 |
| 512 | 20231213 | 100800 | 575821300 | 27300 | 27300 | 27300 | 27250 | 639 |
| 513 | 20231213 | 100700 | 558391600 | 27300 | 27300 | 27300 | 27250 | 66 |
| 514 | 20231213 | 100600 | 556592200 | 27300 | 27250 | 27300 | 27250 | 180 |
| 515 | 20231213 | 100500 | 551685250 | 27300 | 27300 | 27300 | 27200 | 149 |
| 516 | 20231213 | 100400 | 547623900 | 27300 | 27200 | 27300 | 27150 | 204 |
| 517 | 20231213 | 100300 | 542068550 | 27250 | 27200 | 27250 | 27200 | 32 |
| 518 | 20231213 | 100200 | 541197850 | 27250 | 27250 | 27300 | 27200 | 177 |
| 519 | 20231213 | 100100 | 536374800 | 27300 | 27300 | 27300 | 27200 | 396 |
| 520 | 20231213 | 100000 | 525594600 | 27300 | 27300 | 27300 | 27200 | 36 |
| 521 | 20231213 | 095900 | 524614100 | 27200 | 27200 | 27300 | 27200 | 80 |
| 522 | 20231213 | 095800 | 522433600 | 27300 | 27300 | 27300 | 27200 | 28 |
| 523 | 20231213 | 095700 | 521669300 | 27200 | 27250 | 27300 | 27200 | 68 |
| 524 | 20231213 | 095600 | 519815300 | 27300 | 27300 | 27300 | 27250 | 210 |
| 525 | 20231213 | 095500 | 514090500 | 27300 | 27250 | 27300 | 27250 | 54 |
| 526 | 20231213 | 095400 | 512617350 | 27300 | 27250 | 27300 | 27250 | 131 |
| 527 | 20231213 | 095300 | 509043550 | 27300 | 27300 | 27300 | 27250 | 159 |
| 528 | 20231213 | 095200 | 504707050 | 27300 | 27200 | 27300 | 27200 | 94 |
| 529 | 20231213 | 095100 | 502147050 | 27300 | 27250 | 27300 | 27200 | 97 |
| 530 | 20231213 | 095000 | 499502900 | 27250 | 27200 | 27300 | 27200 | 28 |
| 531 | 20231213 | 094900 | 498739700 | 27300 | 27250 | 27300 | 27200 | 134 |
| 532 | 20231213 | 094800 | 495086100 | 27300 | 27250 | 27300 | 27250 | 191 |
| 533 | 20231213 | 094700 | 489879150 | 27250 | 27300 | 27300 | 27250 | 297 |
| 534 | 20231213 | 094600 | 481772650 | 27300 | 27300 | 27300 | 27250 | 60 |
| 535 | 20231213 | 094500 | 480134700 | 27300 | 27250 | 27300 | 27250 | 233 |
| 536 | 20231213 | 094400 | 473780150 | 27250 | 27300 | 27300 | 27250 | 41 |
| 537 | 20231213 | 094300 | 472662450 | 27300 | 27300 | 27300 | 27250 | 238 |
| 538 | 20231213 | 094200 | 466172150 | 27250 | 27250 | 27300 | 27250 | 421 |
| 539 | 20231213 | 094100 | 454694100 | 27250 | 27300 | 27300 | 27250 | 29 |
| 540 | 20231213 | 094000 | 453902450 | 27300 | 27300 | 27300 | 27250 | 35 |
| 541 | 20231213 | 093900 | 452947650 | 27250 | 27300 | 27300 | 27250 | 67 |
| 542 | 20231213 | 093800 | 451118750 | 27300 | 27250 | 27300 | 27250 | 97 |
| 543 | 20231213 | 093700 | 448475050 | 27300 | 27300 | 27300 | 27250 | 106 |
| 544 | 20231213 | 093600 | 445582700 | 27250 | 27300 | 27300 | 27250 | 135 |
| 545 | 20231213 | 093500 | 441898750 | 27250 | 27250 | 27250 | 27250 | 54 |
| 546 | 20231213 | 093400 | 440427250 | 27250 | 27250 | 27250 | 27250 | 81 |
| 547 | 20231213 | 093300 | 438220000 | 27250 | 27250 | 27250 | 27250 | 51 |
| 548 | 20231213 | 093200 | 436830250 | 27250 | 27300 | 27300 | 27250 | 271 |
| 549 | 20231213 | 093100 | 429444300 | 27300 | 27300 | 27350 | 27250 | 1492 |
| 550 | 20231213 | 093000 | 388710350 | 27300 | 27200 | 27300 | 27200 | 265 |
| 551 | 20231213 | 092900 | 381484250 | 27200 | 27300 | 27300 | 27200 | 620 |
| 552 | 20231213 | 092800 | 364594400 | 27200 | 27300 | 27300 | 27200 | 424 |
| 553 | 20231213 | 092700 | 353037050 | 27250 | 27200 | 27250 | 27200 | 137 |
| 554 | 20231213 | 092600 | 349305850 | 27300 | 27200 | 27300 | 27200 | 825 |
| 555 | 20231213 | 092500 | 326812950 | 27200 | 27200 | 27300 | 27150 | 2123 |
| 556 | 20231213 | 092400 | 269032150 | 27300 | 27150 | 27300 | 27150 | 105 |
| 557 | 20231213 | 092300 | 266174750 | 27300 | 27250 | 27300 | 27150 | 2194 |
| 558 | 20231213 | 092200 | 206434900 | 27300 | 27300 | 27300 | 27250 | 30 |
| 559 | 20231213 | 092100 | 205615950 | 27300 | 27250 | 27300 | 27250 | 65 |
| 560 | 20231213 | 092000 | 203842600 | 27300 | 27300 | 27350 | 27250 | 1569 |
| 561 | 20231213 | 091900 | 161057450 | 27350 | 27300 | 27350 | 27300 | 34 |
| 562 | 20231213 | 091800 | 160127800 | 27350 | 27250 | 27350 | 27200 | 657 |
| 563 | 20231213 | 091700 | 142187150 | 27300 | 27300 | 27300 | 27200 | 71 |
| 564 | 20231213 | 091600 | 140251950 | 27300 | 27200 | 27300 | 27200 | 44 |
| 565 | 20231213 | 091500 | 139051600 | 27200 | 27200 | 27300 | 27200 | 81 |
| 566 | 20231213 | 091400 | 136845950 | 27250 | 27250 | 27300 | 27250 | 43 |
| 567 | 20231213 | 091300 | 135674000 | 27250 | 27250 | 27300 | 27250 | 276 |
| 568 | 20231213 | 091200 | 128150250 | 27300 | 27200 | 27300 | 27200 | 228 |
| 569 | 20231213 | 091100 | 121937850 | 27200 | 27200 | 27300 | 27150 | 436 |
| 570 | 20231213 | 091000 | 110077100 | 27200 | 27250 | 27250 | 27200 | 15 |
| 571 | 20231213 | 090900 | 109668650 | 27200 | 27200 | 27250 | 27200 | 121 |
| 572 | 20231213 | 090800 | 106377000 | 27200 | 27200 | 27200 | 27200 | 5 |
| 573 | 20231213 | 090700 | 106241000 | 27300 | 27250 | 27350 | 27200 | 889 |
| 574 | 20231213 | 090600 | 82032050 | 27250 | 27300 | 27350 | 27250 | 310 |
| 575 | 20231213 | 090500 | 73564950 | 27300 | 27300 | 27350 | 27250 | 155 |
| 576 | 20231213 | 090400 | 69333800 | 27350 | 27300 | 27350 | 27250 | 157 |
| 577 | 20231213 | 090300 | 65045100 | 27300 | 27350 | 27350 | 27250 | 54 |
| 578 | 20231213 | 090200 | 63569000 | 27350 | 27300 | 27350 | 27250 | 1120 |
| 579 | 20231213 | 090100 | 32950850 | 27350 | 27350 | 27350 | 27300 | 409 |
| 580 | 20231213 | 090000 | 21777900 | 27350 | 27300 | 27400 | 27200 | 797 |