34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 3 | 20231213 | 192700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20231213 | 192600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20231213 | 192500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20231213 | 192400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20231213 | 192300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20231213 | 192200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20231213 | 192100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20231213 | 192000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20231213 | 191900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20231213 | 191800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20231213 | 191700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20231213 | 191600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20231213 | 191500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20231213 | 191400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20231213 | 191300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20231213 | 191200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20231213 | 191100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20231213 | 191000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20231213 | 190900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20231213 | 190800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20231213 | 190700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20231213 | 190600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20231213 | 190500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20231213 | 190400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20231213 | 190300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20231213 | 190200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20231213 | 190100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20231213 | 190000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20231213 | 185900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20231213 | 185800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 33 | 20231213 | 185700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20231213 | 185600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20231213 | 185500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20231213 | 185400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20231213 | 185300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20231213 | 185200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20231213 | 185100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20231213 | 185000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20231213 | 184900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20231213 | 184800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20231213 | 184700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20231213 | 184600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20231213 | 184500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20231213 | 184400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20231213 | 184300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20231213 | 184200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20231213 | 184100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20231213 | 184000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20231213 | 183900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20231213 | 183800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20231213 | 183700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20231213 | 183600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20231213 | 183500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20231213 | 183400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20231213 | 183300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20231213 | 183200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20231213 | 183100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20231213 | 183000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20231213 | 182900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20231213 | 182800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 63 | 20231213 | 182700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20231213 | 182600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20231213 | 182500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20231213 | 182400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20231213 | 182300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20231213 | 182200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20231213 | 182100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20231213 | 182000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20231213 | 181900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20231213 | 181800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20231213 | 181700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20231213 | 181600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20231213 | 181500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20231213 | 181400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20231213 | 181300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20231213 | 181200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20231213 | 181100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20231213 | 181000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20231213 | 180900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20231213 | 180800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20231213 | 180700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20231213 | 180600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20231213 | 180500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20231213 | 180400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20231213 | 180300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20231213 | 180200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20231213 | 180100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20231213 | 180000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20231213 | 175900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20231213 | 175800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 93 | 20231213 | 175700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20231213 | 175600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20231213 | 175500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20231213 | 175400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20231213 | 175300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20231213 | 175200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20231213 | 175100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20231213 | 175000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20231213 | 174900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20231213 | 174800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20231213 | 174700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20231213 | 174600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20231213 | 174500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20231213 | 174400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20231213 | 174300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20231213 | 174200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20231213 | 174100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20231213 | 174000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20231213 | 173900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20231213 | 173800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20231213 | 173700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20231213 | 173600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20231213 | 173500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20231213 | 173400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20231213 | 173300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20231213 | 173200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20231213 | 173100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20231213 | 173000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20231213 | 172900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20231213 | 172800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 123 | 20231213 | 172700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20231213 | 172600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20231213 | 172500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20231213 | 172400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20231213 | 172300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20231213 | 172200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20231213 | 172100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20231213 | 172000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20231213 | 171900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20231213 | 171800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20231213 | 171700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20231213 | 171600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20231213 | 171500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20231213 | 171400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20231213 | 171300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20231213 | 171200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20231213 | 171100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20231213 | 171000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20231213 | 170900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20231213 | 170800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20231213 | 170700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20231213 | 170600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20231213 | 170500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20231213 | 170400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20231213 | 170300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20231213 | 170200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20231213 | 170100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20231213 | 170000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20231213 | 165900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20231213 | 165800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 153 | 20231213 | 165700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20231213 | 165600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20231213 | 165500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20231213 | 165400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20231213 | 165300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20231213 | 165200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20231213 | 165100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20231213 | 165000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20231213 | 164900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20231213 | 164800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20231213 | 164700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20231213 | 164600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20231213 | 164500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20231213 | 164400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20231213 | 164300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20231213 | 164200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20231213 | 164100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20231213 | 164000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20231213 | 163900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20231213 | 163800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20231213 | 163700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20231213 | 163600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20231213 | 163500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20231213 | 163400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20231213 | 163300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20231213 | 163200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20231213 | 163100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20231213 | 163000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20231213 | 162900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20231213 | 162800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 183 | 20231213 | 162700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20231213 | 162600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20231213 | 162500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20231213 | 162400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20231213 | 162300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20231213 | 162200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20231213 | 162100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20231213 | 162000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20231213 | 161900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20231213 | 161800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20231213 | 161700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20231213 | 161600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20231213 | 161500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20231213 | 161400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20231213 | 161300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20231213 | 161200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20231213 | 161100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20231213 | 161000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20231213 | 160900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20231213 | 160800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20231213 | 160700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20231213 | 160600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20231213 | 160500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20231213 | 160400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20231213 | 160300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20231213 | 160200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20231213 | 160100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20231213 | 160000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20231213 | 155900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20231213 | 155800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 213 | 20231213 | 155700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20231213 | 155600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20231213 | 155500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20231213 | 155400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20231213 | 155300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20231213 | 155200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20231213 | 155100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20231213 | 155000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20231213 | 154900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20231213 | 154800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20231213 | 154700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20231213 | 154600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20231213 | 154500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20231213 | 154400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20231213 | 154300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20231213 | 154200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20231213 | 154100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20231213 | 154000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20231213 | 153900 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20231213 | 153800 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20231213 | 153700 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20231213 | 153600 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20231213 | 153500 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20231213 | 153400 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20231213 | 153300 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20231213 | 153200 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20231213 | 153100 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20231213 | 153000 | 9409535350 | 27900 | 27900 | 27900 | 27900 | 2351 |
| 241 | 20231213 | 152900 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20231213 | 152800 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20231213 | 152700 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20231213 | 152600 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20231213 | 152500 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20231213 | 152400 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20231213 | 152300 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20231213 | 152200 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20231213 | 152100 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20231213 | 152000 | 9343942450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20231213 | 151900 | 9343942450 | 27950 | 27850 | 27950 | 27850 | 178 |
| 252 | 20231213 | 151800 | 9338980600 | 27900 | 27900 | 27900 | 27900 | 554 |
| 253 | 20231213 | 151700 | 9323524000 | 27900 | 27900 | 27950 | 27900 | 342 |
| 254 | 20231213 | 151600 | 9313972150 | 27900 | 27900 | 27950 | 27900 | 802 |
| 255 | 20231213 | 151500 | 9291593700 | 27900 | 27950 | 27950 | 27900 | 502 |
| 256 | 20231213 | 151400 | 9277571000 | 27900 | 27900 | 28000 | 27900 | 638 |
| 257 | 20231213 | 151300 | 9259746900 | 27900 | 27950 | 27950 | 27900 | 368 |
| 258 | 20231213 | 151200 | 9249463950 | 28000 | 28000 | 28000 | 27950 | 999 |
| 259 | 20231213 | 151100 | 9221538450 | 28000 | 28000 | 28000 | 27950 | 545 |
| 260 | 20231213 | 151000 | 9206295300 | 28000 | 27950 | 28000 | 27950 | 240 |
| 261 | 20231213 | 150900 | 9199584550 | 27950 | 27950 | 28000 | 27950 | 729 |
| 262 | 20231213 | 150800 | 9179201950 | 27950 | 27950 | 28000 | 27950 | 228 |
| 263 | 20231213 | 150700 | 9172829300 | 27950 | 28000 | 28050 | 27950 | 2179 |
| 264 | 20231213 | 150600 | 9111815950 | 28000 | 28000 | 28050 | 28000 | 705 |
| 265 | 20231213 | 150500 | 9092066900 | 28000 | 28000 | 28050 | 28000 | 374 |
| 266 | 20231213 | 150400 | 9081594650 | 28000 | 28000 | 28050 | 28000 | 253 |
| 267 | 20231213 | 150300 | 9074510400 | 28000 | 28000 | 28050 | 28000 | 456 |
| 268 | 20231213 | 150200 | 9061731150 | 28000 | 28000 | 28050 | 28000 | 329 |
| 269 | 20231213 | 150100 | 9052518850 | 28000 | 28000 | 28050 | 28000 | 495 |
| 270 | 20231213 | 150000 | 9038641050 | 28000 | 28050 | 28050 | 28000 | 556 |
| 271 | 20231213 | 145900 | 9023072950 | 28050 | 28050 | 28050 | 28000 | 270 |
| 272 | 20231213 | 145800 | 9015511350 | 28000 | 28100 | 28100 | 28000 | 1473 |
| 273 | 20231213 | 145700 | 8974203700 | 28050 | 28050 | 28100 | 28050 | 282 |
| 274 | 20231213 | 145600 | 8966293400 | 28050 | 28050 | 28100 | 28050 | 213 |
| 275 | 20231213 | 145500 | 8960317300 | 28100 | 28050 | 28100 | 28050 | 276 |
| 276 | 20231213 | 145400 | 8952568450 | 28050 | 28050 | 28100 | 28050 | 462 |
| 277 | 20231213 | 145300 | 8939609300 | 28050 | 28050 | 28100 | 28050 | 222 |
| 278 | 20231213 | 145200 | 8933371400 | 28050 | 28050 | 28100 | 28050 | 65 |
| 279 | 20231213 | 145100 | 8931547500 | 28100 | 28200 | 28200 | 28100 | 257 |
| 280 | 20231213 | 145000 | 8924318200 | 28150 | 28150 | 28200 | 28100 | 1360 |
| 281 | 20231213 | 144900 | 8886084150 | 28150 | 28150 | 28200 | 28100 | 264 |
| 282 | 20231213 | 144800 | 8878649850 | 28150 | 28150 | 28200 | 28150 | 478 |
| 283 | 20231213 | 144700 | 8865185350 | 28100 | 28100 | 28100 | 28100 | 492 |
| 284 | 20231213 | 144600 | 8851360150 | 28150 | 28100 | 28150 | 28100 | 144 |
| 285 | 20231213 | 144500 | 8847308950 | 28100 | 28100 | 28150 | 28100 | 231 |
| 286 | 20231213 | 144400 | 8840810250 | 28100 | 28100 | 28100 | 28100 | 63 |
| 287 | 20231213 | 144300 | 8839039950 | 28100 | 28100 | 28200 | 28100 | 188 |
| 288 | 20231213 | 144200 | 8833757050 | 28200 | 28150 | 28200 | 28100 | 321 |
| 289 | 20231213 | 144100 | 8824712350 | 28150 | 28150 | 28250 | 28150 | 40 |
| 290 | 20231213 | 144000 | 8823585300 | 28250 | 28150 | 28250 | 28150 | 285 |
| 291 | 20231213 | 143900 | 8815552800 | 28150 | 28200 | 28250 | 28150 | 494 |
| 292 | 20231213 | 143800 | 8801623800 | 28150 | 28150 | 28200 | 28150 | 286 |
| 293 | 20231213 | 143700 | 8793572800 | 28200 | 28150 | 28200 | 28150 | 383 |
| 294 | 20231213 | 143600 | 8782779000 | 28150 | 28200 | 28200 | 28150 | 184 |
| 295 | 20231213 | 143500 | 8777597900 | 28150 | 28200 | 28200 | 28150 | 819 |
| 296 | 20231213 | 143400 | 8754537050 | 28200 | 28150 | 28250 | 28150 | 659 |
| 297 | 20231213 | 143300 | 8735932650 | 28200 | 28150 | 28200 | 28150 | 243 |
| 298 | 20231213 | 143200 | 8729085350 | 28150 | 28150 | 28200 | 28150 | 396 |
| 299 | 20231213 | 143100 | 8717927700 | 28150 | 28200 | 28200 | 28150 | 579 |
| 300 | 20231213 | 143000 | 8701601550 | 28200 | 28250 | 28250 | 28200 | 1172 |
| 301 | 20231213 | 142900 | 8668545350 | 28200 | 28250 | 28250 | 28200 | 371 |
| 302 | 20231213 | 142800 | 8658070650 | 28200 | 28200 | 28250 | 28200 | 325 |
| 303 | 20231213 | 142700 | 8648903950 | 28200 | 28250 | 28250 | 28150 | 237 |
| 304 | 20231213 | 142600 | 8642212600 | 28200 | 28250 | 28250 | 28150 | 910 |
| 305 | 20231213 | 142500 | 8616551850 | 28200 | 28250 | 28250 | 28200 | 105 |
| 306 | 20231213 | 142400 | 8613587550 | 28200 | 28250 | 28250 | 28200 | 255 |
| 307 | 20231213 | 142300 | 8606388000 | 28200 | 28100 | 28200 | 28100 | 805 |
| 308 | 20231213 | 142200 | 8583688400 | 28100 | 28150 | 28200 | 28100 | 133 |
| 309 | 20231213 | 142100 | 8579943950 | 28200 | 28150 | 28200 | 28150 | 330 |
| 310 | 20231213 | 142000 | 8570643750 | 28150 | 28200 | 28200 | 28150 | 164 |
| 311 | 20231213 | 141900 | 8566023100 | 28150 | 28150 | 28200 | 28050 | 224 |
| 312 | 20231213 | 141800 | 8559728350 | 28150 | 28150 | 28200 | 28150 | 122 |
| 313 | 20231213 | 141700 | 8556290900 | 28150 | 28150 | 28200 | 28150 | 109 |
| 314 | 20231213 | 141600 | 8553221500 | 28150 | 28100 | 28200 | 28100 | 247 |
| 315 | 20231213 | 141500 | 8546265800 | 28100 | 28150 | 28150 | 28100 | 149 |
| 316 | 20231213 | 141400 | 8542076050 | 28150 | 28100 | 28150 | 28100 | 91 |
| 317 | 20231213 | 141300 | 8539516900 | 28100 | 28100 | 28150 | 28100 | 360 |
| 318 | 20231213 | 141200 | 8529388600 | 28100 | 28100 | 28150 | 28100 | 117 |
| 319 | 20231213 | 141100 | 8526097650 | 28100 | 28100 | 28150 | 28100 | 362 |
| 320 | 20231213 | 141000 | 8515916900 | 28100 | 28150 | 28150 | 28100 | 284 |
| 321 | 20231213 | 140900 | 8507930700 | 28100 | 28200 | 28200 | 28100 | 495 |
| 322 | 20231213 | 140800 | 8494005500 | 28150 | 28100 | 28150 | 28100 | 224 |
| 323 | 20231213 | 140700 | 8487704400 | 28150 | 28100 | 28150 | 28100 | 177 |
| 324 | 20231213 | 140600 | 8482726100 | 28150 | 28150 | 28200 | 28150 | 498 |
| 325 | 20231213 | 140500 | 8468703250 | 28100 | 28150 | 28150 | 28100 | 213 |
| 326 | 20231213 | 140400 | 8462711350 | 28100 | 28100 | 28200 | 28100 | 1858 |
| 327 | 20231213 | 140300 | 8410500250 | 28150 | 28100 | 28200 | 28100 | 409 |
| 328 | 20231213 | 140200 | 8398983600 | 28100 | 28150 | 28150 | 28100 | 376 |
| 329 | 20231213 | 140100 | 8388401500 | 28150 | 28150 | 28200 | 28100 | 548 |
| 330 | 20231213 | 140000 | 8372972400 | 28150 | 28150 | 28250 | 28150 | 253 |
| 331 | 20231213 | 135900 | 8365838350 | 28150 | 28250 | 28250 | 28150 | 165 |
| 332 | 20231213 | 135800 | 8361185750 | 28200 | 28150 | 28250 | 28150 | 176 |
| 333 | 20231213 | 135700 | 8356223100 | 28200 | 28200 | 28200 | 28150 | 64 |
| 334 | 20231213 | 135600 | 8354420000 | 28150 | 28200 | 28250 | 28150 | 239 |
| 335 | 20231213 | 135500 | 8347674600 | 28200 | 28150 | 28200 | 28150 | 128 |
| 336 | 20231213 | 135400 | 8344066950 | 28150 | 28200 | 28250 | 28150 | 153 |
| 337 | 20231213 | 135300 | 8339750950 | 28200 | 28250 | 28250 | 28200 | 116 |
| 338 | 20231213 | 135200 | 8336475650 | 28200 | 28150 | 28200 | 28150 | 309 |
| 339 | 20231213 | 135100 | 8327766850 | 28200 | 28150 | 28200 | 28150 | 223 |
| 340 | 20231213 | 135000 | 8321480150 | 28150 | 28200 | 28200 | 28150 | 459 |
| 341 | 20231213 | 134900 | 8308541350 | 28200 | 28200 | 28200 | 28150 | 118 |
| 342 | 20231213 | 134800 | 8305217450 | 28150 | 28200 | 28200 | 28150 | 95 |
| 343 | 20231213 | 134700 | 8302540400 | 28200 | 28200 | 28200 | 28100 | 1734 |
| 344 | 20231213 | 134600 | 8253697350 | 28200 | 28250 | 28250 | 28200 | 544 |
| 345 | 20231213 | 134500 | 8238332650 | 28250 | 28300 | 28300 | 28250 | 677 |
| 346 | 20231213 | 134400 | 8219191600 | 28300 | 28300 | 28300 | 28250 | 1015 |
| 347 | 20231213 | 134300 | 8190475500 | 28300 | 28300 | 28350 | 28300 | 465 |
| 348 | 20231213 | 134200 | 8177305800 | 28300 | 28300 | 28350 | 28300 | 150 |
| 349 | 20231213 | 134100 | 8173053700 | 28350 | 28350 | 28350 | 28300 | 364 |
| 350 | 20231213 | 134000 | 8162738500 | 28350 | 28350 | 28350 | 28300 | 195 |
| 351 | 20231213 | 133900 | 8157213000 | 28350 | 28350 | 28350 | 28300 | 522 |
| 352 | 20231213 | 133800 | 8142426350 | 28350 | 28350 | 28350 | 28300 | 141 |
| 353 | 20231213 | 133700 | 8138430250 | 28350 | 28300 | 28350 | 28300 | 578 |
| 354 | 20231213 | 133600 | 8122059050 | 28350 | 28300 | 28350 | 28300 | 228 |
| 355 | 20231213 | 133500 | 8115600850 | 28300 | 28350 | 28350 | 28300 | 427 |
| 356 | 20231213 | 133400 | 8103511150 | 28350 | 28200 | 28350 | 28200 | 10406 |
| 357 | 20231213 | 133300 | 7809231000 | 28200 | 28200 | 28250 | 28200 | 551 |
| 358 | 20231213 | 133200 | 7793674450 | 28200 | 28200 | 28250 | 28150 | 1089 |
| 359 | 20231213 | 133100 | 7762978000 | 28200 | 28200 | 28200 | 28150 | 1043 |
| 360 | 20231213 | 133000 | 7733567300 | 28200 | 28200 | 28200 | 28150 | 444 |
| 361 | 20231213 | 132900 | 7721049150 | 28200 | 28200 | 28200 | 28150 | 475 |
| 362 | 20231213 | 132800 | 7707654950 | 28200 | 28200 | 28200 | 28100 | 550 |
| 363 | 20231213 | 132700 | 7692153450 | 28200 | 28200 | 28200 | 28150 | 382 |
| 364 | 20231213 | 132600 | 7681381800 | 28200 | 28200 | 28200 | 28200 | 1687 |
| 365 | 20231213 | 132500 | 7633808400 | 28200 | 28150 | 28200 | 28150 | 2902 |
| 366 | 20231213 | 132400 | 7551982650 | 28200 | 28200 | 28200 | 28100 | 425 |
| 367 | 20231213 | 132300 | 7540003250 | 28150 | 28150 | 28200 | 28150 | 805 |
| 368 | 20231213 | 132200 | 7517322350 | 28150 | 28200 | 28200 | 28150 | 897 |
| 369 | 20231213 | 132100 | 7492032850 | 28200 | 28200 | 28200 | 28100 | 745 |
| 370 | 20231213 | 132000 | 7471057450 | 28200 | 28200 | 28200 | 28150 | 547 |
| 371 | 20231213 | 131900 | 7455640550 | 28200 | 28100 | 28200 | 28100 | 3574 |
| 372 | 20231213 | 131800 | 7355033000 | 28050 | 28150 | 28150 | 28050 | 1160 |
| 373 | 20231213 | 131700 | 7322426900 | 28100 | 28150 | 28150 | 28050 | 257 |
| 374 | 20231213 | 131600 | 7315204000 | 28100 | 28100 | 28150 | 28100 | 1013 |
| 375 | 20231213 | 131500 | 7286709950 | 28100 | 28150 | 28150 | 28100 | 456 |
| 376 | 20231213 | 131400 | 7273879550 | 28100 | 28100 | 28100 | 28050 | 566 |
| 377 | 20231213 | 131300 | 7257978550 | 28100 | 28050 | 28100 | 28050 | 671 |
| 378 | 20231213 | 131200 | 7239132550 | 28050 | 28100 | 28100 | 28050 | 629 |
| 379 | 20231213 | 131100 | 7221458350 | 28100 | 28100 | 28150 | 28100 | 493 |
| 380 | 20231213 | 131000 | 7207589350 | 28100 | 28100 | 28100 | 28050 | 619 |
| 381 | 20231213 | 130900 | 7190197250 | 28100 | 28050 | 28100 | 28050 | 486 |
| 382 | 20231213 | 130800 | 7176543700 | 28100 | 28150 | 28150 | 28050 | 803 |
| 383 | 20231213 | 130700 | 7153972300 | 28150 | 28100 | 28150 | 28100 | 145 |
| 384 | 20231213 | 130600 | 7149896300 | 28100 | 28100 | 28150 | 28100 | 343 |
| 385 | 20231213 | 130500 | 7140255300 | 28100 | 28100 | 28150 | 28050 | 530 |
| 386 | 20231213 | 130400 | 7125355900 | 28050 | 28100 | 28100 | 28050 | 367 |
| 387 | 20231213 | 130300 | 7115059550 | 28050 | 28100 | 28100 | 28050 | 380 |
| 388 | 20231213 | 130200 | 7104388300 | 28100 | 28150 | 28150 | 28100 | 58 |
| 389 | 20231213 | 130100 | 7102757150 | 28100 | 28100 | 28150 | 28100 | 117 |
| 390 | 20231213 | 130000 | 7099466200 | 28100 | 28100 | 28150 | 28050 | 269 |
| 391 | 20231213 | 125900 | 7091900550 | 28100 | 28150 | 28150 | 28100 | 50 |
| 392 | 20231213 | 125800 | 7090493850 | 28100 | 28100 | 28100 | 28050 | 183 |
| 393 | 20231213 | 125700 | 7085352400 | 28150 | 28150 | 28150 | 28100 | 275 |
| 394 | 20231213 | 125600 | 7077613600 | 28150 | 28100 | 28150 | 28100 | 225 |
| 395 | 20231213 | 125500 | 7071285650 | 28150 | 28100 | 28150 | 28100 | 43 |
| 396 | 20231213 | 125400 | 7070075500 | 28100 | 28150 | 28150 | 28100 | 118 |
| 397 | 20231213 | 125300 | 7066756400 | 28150 | 28100 | 28150 | 28100 | 74 |
| 398 | 20231213 | 125200 | 7064675200 | 28100 | 28100 | 28150 | 28100 | 264 |
| 399 | 20231213 | 125100 | 7057246750 | 28100 | 28150 | 28150 | 28100 | 106 |
| 400 | 20231213 | 125000 | 7054266600 | 28150 | 28100 | 28150 | 28100 | 381 |
| 401 | 20231213 | 124900 | 7043554950 | 28100 | 28100 | 28100 | 28050 | 1131 |
| 402 | 20231213 | 124800 | 7011773900 | 28100 | 28150 | 28200 | 28100 | 279 |
| 403 | 20231213 | 124700 | 7003914750 | 28200 | 28150 | 28200 | 28100 | 313 |
| 404 | 20231213 | 124600 | 6995102800 | 28150 | 28150 | 28200 | 28100 | 160 |
| 405 | 20231213 | 124500 | 6990596350 | 28200 | 28100 | 28200 | 28100 | 1727 |
| 406 | 20231213 | 124400 | 6941981400 | 28150 | 28100 | 28150 | 28100 | 168 |
| 407 | 20231213 | 124300 | 6937253150 | 28150 | 28150 | 28150 | 28100 | 250 |
| 408 | 20231213 | 124200 | 6930217550 | 28150 | 28100 | 28150 | 28100 | 96 |
| 409 | 20231213 | 124100 | 6927518000 | 28100 | 28050 | 28100 | 28050 | 97 |
| 410 | 20231213 | 124000 | 6924794800 | 28100 | 28050 | 28150 | 28050 | 124 |
| 411 | 20231213 | 123900 | 6921309450 | 28100 | 28100 | 28150 | 28100 | 222 |
| 412 | 20231213 | 123800 | 6915063950 | 28100 | 28100 | 28100 | 28050 | 288 |
| 413 | 20231213 | 123700 | 6906978450 | 28100 | 28150 | 28150 | 28100 | 178 |
| 414 | 20231213 | 123600 | 6901972000 | 28100 | 28100 | 28100 | 28100 | 184 |
| 415 | 20231213 | 123500 | 6896801600 | 28050 | 28100 | 28150 | 28050 | 112 |
| 416 | 20231213 | 123400 | 6893656350 | 28100 | 28150 | 28150 | 28050 | 293 |
| 417 | 20231213 | 123300 | 6885416150 | 28100 | 28100 | 28150 | 28050 | 1179 |
| 418 | 20231213 | 123200 | 6852286650 | 28150 | 28100 | 28150 | 28050 | 281 |
| 419 | 20231213 | 123100 | 6844386350 | 28150 | 28050 | 28150 | 28050 | 526 |
| 420 | 20231213 | 123000 | 6829601450 | 28050 | 28100 | 28100 | 28050 | 302 |
| 421 | 20231213 | 122900 | 6821123100 | 28100 | 28100 | 28100 | 28050 | 312 |
| 422 | 20231213 | 122800 | 6812357150 | 28100 | 28100 | 28100 | 28050 | 305 |
| 423 | 20231213 | 122700 | 6803790300 | 28050 | 28100 | 28100 | 28050 | 98 |
| 424 | 20231213 | 122600 | 6801037700 | 28100 | 28050 | 28100 | 28050 | 243 |
| 425 | 20231213 | 122500 | 6794212200 | 28100 | 28100 | 28100 | 28100 | 299 |
| 426 | 20231213 | 122400 | 6785810300 | 28100 | 28150 | 28150 | 28050 | 348 |
| 427 | 20231213 | 122300 | 6776032800 | 28100 | 28150 | 28200 | 28100 | 402 |
| 428 | 20231213 | 122200 | 6764721400 | 28150 | 28150 | 28200 | 28150 | 1335 |
| 429 | 20231213 | 122100 | 6727133850 | 28200 | 28200 | 28200 | 28150 | 425 |
| 430 | 20231213 | 122000 | 6715150200 | 28200 | 28150 | 28200 | 28150 | 398 |
| 431 | 20231213 | 121900 | 6703932000 | 28200 | 28200 | 28200 | 28150 | 95 |
| 432 | 20231213 | 121800 | 6701253550 | 28150 | 28200 | 28200 | 28150 | 328 |
| 433 | 20231213 | 121700 | 6692006900 | 28200 | 28200 | 28200 | 28150 | 2447 |
| 434 | 20231213 | 121600 | 6623006000 | 28200 | 28200 | 28200 | 28150 | 192 |
| 435 | 20231213 | 121500 | 6617591650 | 28200 | 28150 | 28200 | 28100 | 2016 |
| 436 | 20231213 | 121400 | 6560828700 | 28150 | 28150 | 28150 | 28100 | 1467 |
| 437 | 20231213 | 121300 | 6519549500 | 28100 | 28100 | 28150 | 28100 | 1095 |
| 438 | 20231213 | 121200 | 6488768950 | 28150 | 28100 | 28150 | 28100 | 517 |
| 439 | 20231213 | 121100 | 6474221550 | 28100 | 28100 | 28100 | 28100 | 445 |
| 440 | 20231213 | 121000 | 6461717050 | 28100 | 28100 | 28150 | 28100 | 447 |
| 441 | 20231213 | 120900 | 6449142500 | 28100 | 28150 | 28150 | 28100 | 113 |
| 442 | 20231213 | 120800 | 6445965850 | 28100 | 28100 | 28100 | 28100 | 439 |
| 443 | 20231213 | 120700 | 6433629950 | 28100 | 28100 | 28100 | 28050 | 221 |
| 444 | 20231213 | 120600 | 6427422850 | 28100 | 28100 | 28100 | 28050 | 525 |
| 445 | 20231213 | 120500 | 6412670400 | 28050 | 28100 | 28100 | 28000 | 387 |
| 446 | 20231213 | 120400 | 6401805650 | 28050 | 28100 | 28100 | 28050 | 177 |
| 447 | 20231213 | 120300 | 6396836250 | 28050 | 28050 | 28100 | 28050 | 213 |
| 448 | 20231213 | 120200 | 6390854200 | 28100 | 28050 | 28100 | 28050 | 555 |
| 449 | 20231213 | 120100 | 6375277450 | 28050 | 28050 | 28100 | 28050 | 180 |
| 450 | 20231213 | 120000 | 6370226650 | 28100 | 28150 | 28150 | 28050 | 851 |
| 451 | 20231213 | 115900 | 6346315850 | 28150 | 28050 | 28150 | 28050 | 3337 |
| 452 | 20231213 | 115800 | 6252521150 | 28100 | 28050 | 28100 | 28000 | 246 |
| 453 | 20231213 | 115700 | 6245617950 | 28100 | 28000 | 28100 | 28000 | 4753 |
| 454 | 20231213 | 115600 | 6112390550 | 28000 | 27950 | 28000 | 27950 | 723 |
| 455 | 20231213 | 115500 | 6092156450 | 28000 | 27950 | 28000 | 27950 | 881 |
| 456 | 20231213 | 115400 | 6067499500 | 28000 | 28000 | 28000 | 27950 | 416 |
| 457 | 20231213 | 115300 | 6055856950 | 28000 | 28000 | 28000 | 28000 | 130 |
| 458 | 20231213 | 115200 | 6052216950 | 28000 | 28000 | 28000 | 27900 | 231 |
| 459 | 20231213 | 115100 | 6045754250 | 27950 | 27950 | 27950 | 27950 | 43 |
| 460 | 20231213 | 115000 | 6044552400 | 27950 | 27950 | 28000 | 27950 | 287 |
| 461 | 20231213 | 114900 | 6036525000 | 27950 | 27900 | 27950 | 27850 | 2268 |
| 462 | 20231213 | 114800 | 5973258700 | 27950 | 27900 | 28000 | 27900 | 187 |
| 463 | 20231213 | 114700 | 5968034600 | 27900 | 27900 | 28000 | 27850 | 335 |
| 464 | 20231213 | 114600 | 5958691000 | 27950 | 27850 | 27950 | 27850 | 392 |
| 465 | 20231213 | 114500 | 5947744100 | 27900 | 27900 | 27900 | 27850 | 418 |
| 466 | 20231213 | 114400 | 5936092750 | 27900 | 27950 | 27950 | 27900 | 168 |
| 467 | 20231213 | 114300 | 5931397200 | 27950 | 27950 | 27950 | 27900 | 577 |
| 468 | 20231213 | 114200 | 5915293000 | 27950 | 27900 | 27950 | 27900 | 35 |
| 469 | 20231213 | 114100 | 5914315150 | 27900 | 27950 | 27950 | 27900 | 347 |
| 470 | 20231213 | 114000 | 5904622900 | 27950 | 27900 | 27950 | 27900 | 335 |
| 471 | 20231213 | 113900 | 5895272350 | 27950 | 27950 | 27950 | 27900 | 217 |
| 472 | 20231213 | 113800 | 5889210700 | 27950 | 27950 | 28000 | 27900 | 995 |
| 473 | 20231213 | 113700 | 5861409250 | 28000 | 28000 | 28000 | 27950 | 366 |
| 474 | 20231213 | 113600 | 5851173300 | 28000 | 28000 | 28000 | 27950 | 303 |
| 475 | 20231213 | 113500 | 5842691200 | 28000 | 28000 | 28050 | 27950 | 155 |
| 476 | 20231213 | 113400 | 5838354700 | 28000 | 28000 | 28050 | 28000 | 521 |
| 477 | 20231213 | 113300 | 5823765300 | 28050 | 28000 | 28050 | 27950 | 783 |
| 478 | 20231213 | 113200 | 5801827500 | 28050 | 27950 | 28050 | 27950 | 1945 |
| 479 | 20231213 | 113100 | 5747316300 | 27950 | 28000 | 28000 | 27950 | 764 |
| 480 | 20231213 | 113000 | 5725925550 | 27950 | 28000 | 28050 | 27950 | 910 |
| 481 | 20231213 | 112900 | 5700454750 | 28050 | 27950 | 28050 | 27950 | 760 |
| 482 | 20231213 | 112800 | 5679171650 | 28000 | 28000 | 28000 | 27950 | 643 |
| 483 | 20231213 | 112700 | 5661171600 | 27950 | 27950 | 28050 | 27950 | 1095 |
| 484 | 20231213 | 112600 | 5630511750 | 28000 | 28000 | 28000 | 27950 | 259 |
| 485 | 20231213 | 112500 | 5623263200 | 27950 | 28000 | 28000 | 27950 | 1279 |
| 486 | 20231213 | 112400 | 5587451550 | 28000 | 28000 | 28000 | 27950 | 225 |
| 487 | 20231213 | 112300 | 5581155500 | 28000 | 27950 | 28000 | 27950 | 1389 |
| 488 | 20231213 | 112200 | 5542264000 | 27950 | 27950 | 28000 | 27950 | 881 |
| 489 | 20231213 | 112100 | 5517600050 | 28000 | 28000 | 28000 | 27950 | 493 |
| 490 | 20231213 | 112000 | 5503802600 | 28000 | 27950 | 28050 | 27950 | 7162 |
| 491 | 20231213 | 111900 | 5303324750 | 27900 | 27900 | 27950 | 27900 | 219 |
| 492 | 20231213 | 111800 | 5297206150 | 27950 | 27950 | 27950 | 27950 | 518 |
| 493 | 20231213 | 111700 | 5282728050 | 28000 | 27950 | 28000 | 27950 | 466 |
| 494 | 20231213 | 111600 | 5269693500 | 27950 | 27950 | 28000 | 27900 | 2418 |
| 495 | 20231213 | 111500 | 5202107350 | 27950 | 27900 | 27950 | 27900 | 476 |
| 496 | 20231213 | 111400 | 5188808800 | 27900 | 27950 | 27950 | 27850 | 63 |
| 497 | 20231213 | 111300 | 5187048700 | 27900 | 27900 | 27950 | 27850 | 479 |
| 498 | 20231213 | 111200 | 5173678200 | 27900 | 27950 | 27950 | 27900 | 811 |
| 499 | 20231213 | 111100 | 5151024800 | 27850 | 27900 | 27900 | 27850 | 176 |
| 500 | 20231213 | 111000 | 5146119250 | 27900 | 27850 | 27900 | 27850 | 1441 |
| 501 | 20231213 | 110900 | 5105915850 | 27900 | 27900 | 27900 | 27850 | 299 |
| 502 | 20231213 | 110800 | 5097577400 | 27850 | 27800 | 27900 | 27800 | 67 |
| 503 | 20231213 | 110700 | 5095710050 | 27850 | 27850 | 27900 | 27800 | 386 |
| 504 | 20231213 | 110600 | 5084951300 | 27850 | 27900 | 27900 | 27850 | 525 |
| 505 | 20231213 | 110500 | 5070326750 | 27850 | 27850 | 27900 | 27850 | 106 |
| 506 | 20231213 | 110400 | 5067373150 | 27850 | 27900 | 27900 | 27850 | 286 |
| 507 | 20231213 | 110300 | 5059397500 | 27850 | 27850 | 27900 | 27800 | 117 |
| 508 | 20231213 | 110200 | 5056138900 | 27850 | 27850 | 27850 | 27800 | 939 |
| 509 | 20231213 | 110100 | 5029990700 | 27850 | 27900 | 27900 | 27800 | 770 |
| 510 | 20231213 | 110000 | 5008545750 | 27850 | 27850 | 27950 | 27850 | 344 |
| 511 | 20231213 | 105900 | 4998951850 | 27900 | 27950 | 27950 | 27900 | 1201 |
| 512 | 20231213 | 105800 | 4965418850 | 27950 | 27950 | 27950 | 27900 | 1637 |
| 513 | 20231213 | 105700 | 4919667800 | 27950 | 27900 | 27950 | 27900 | 1771 |
| 514 | 20231213 | 105600 | 4870200450 | 27950 | 27900 | 28000 | 27900 | 13245 |
| 515 | 20231213 | 105500 | 4500312950 | 27900 | 27850 | 27900 | 27850 | 6474 |
| 516 | 20231213 | 105400 | 4319837700 | 27900 | 27750 | 27900 | 27750 | 8575 |
| 517 | 20231213 | 105300 | 4081075950 | 27800 | 27800 | 27800 | 27750 | 334 |
| 518 | 20231213 | 105200 | 4071791250 | 27800 | 27750 | 27800 | 27750 | 307 |
| 519 | 20231213 | 105100 | 4063260350 | 27750 | 27750 | 27800 | 27750 | 119 |
| 520 | 20231213 | 105000 | 4059956750 | 27750 | 27800 | 27800 | 27750 | 524 |
| 521 | 20231213 | 104900 | 4045403650 | 27800 | 27800 | 27850 | 27800 | 180 |
| 522 | 20231213 | 104800 | 4040398050 | 27800 | 27800 | 27850 | 27800 | 354 |
| 523 | 20231213 | 104700 | 4030553650 | 27800 | 27850 | 27850 | 27800 | 1151 |
| 524 | 20231213 | 104600 | 3998551800 | 27800 | 27850 | 27850 | 27800 | 1478 |
| 525 | 20231213 | 104500 | 3957457650 | 27800 | 27750 | 27800 | 27750 | 1083 |
| 526 | 20231213 | 104400 | 3927354100 | 27800 | 27800 | 27850 | 27800 | 844 |
| 527 | 20231213 | 104300 | 3903889550 | 27800 | 27800 | 27800 | 27800 | 194 |
| 528 | 20231213 | 104200 | 3898496350 | 27800 | 27800 | 27850 | 27800 | 746 |
| 529 | 20231213 | 104100 | 3877755050 | 27800 | 27800 | 27850 | 27750 | 652 |
| 530 | 20231213 | 104000 | 3859630000 | 27800 | 27800 | 27850 | 27800 | 4427 |
| 531 | 20231213 | 103900 | 3736549650 | 27750 | 27750 | 27800 | 27750 | 1212 |
| 532 | 20231213 | 103800 | 3702875200 | 27750 | 27700 | 27800 | 27700 | 3732 |
| 533 | 20231213 | 103700 | 3599349350 | 27700 | 27700 | 27700 | 27650 | 178 |
| 534 | 20231213 | 103600 | 3594421800 | 27700 | 27700 | 27700 | 27650 | 47 |
| 535 | 20231213 | 103500 | 3593120200 | 27650 | 27700 | 27750 | 27650 | 286 |
| 536 | 20231213 | 103400 | 3585196700 | 27700 | 27700 | 27750 | 27700 | 161 |
| 537 | 20231213 | 103300 | 3580735400 | 27700 | 27700 | 27750 | 27650 | 847 |
| 538 | 20231213 | 103200 | 3557270600 | 27700 | 27700 | 27700 | 27650 | 943 |
| 539 | 20231213 | 103100 | 3531162750 | 27700 | 27700 | 27700 | 27650 | 818 |
| 540 | 20231213 | 103000 | 3508504350 | 27700 | 27650 | 27700 | 27650 | 172 |
| 541 | 20231213 | 102900 | 3503744100 | 27700 | 27650 | 27700 | 27650 | 53 |
| 542 | 20231213 | 102800 | 3502277250 | 27650 | 27650 | 27700 | 27650 | 711 |
| 543 | 20231213 | 102700 | 3482614950 | 27650 | 27700 | 27700 | 27650 | 1151 |
| 544 | 20231213 | 102600 | 3450787100 | 27650 | 27700 | 27700 | 27650 | 1155 |
| 545 | 20231213 | 102500 | 3418848250 | 27650 | 27700 | 27700 | 27650 | 924 |
| 546 | 20231213 | 102400 | 3393284100 | 27650 | 27650 | 27700 | 27650 | 317 |
| 547 | 20231213 | 102300 | 3384506350 | 27700 | 27650 | 27700 | 27650 | 67 |
| 548 | 20231213 | 102200 | 3382650600 | 27700 | 27700 | 27700 | 27650 | 264 |
| 549 | 20231213 | 102100 | 3375343300 | 27700 | 27650 | 27700 | 27650 | 194 |
| 550 | 20231213 | 102000 | 3369974650 | 27650 | 27700 | 27700 | 27650 | 156 |
| 551 | 20231213 | 101900 | 3365654200 | 27650 | 27750 | 27750 | 27650 | 415 |
| 552 | 20231213 | 101800 | 3354161600 | 27750 | 27700 | 27750 | 27700 | 119 |
| 553 | 20231213 | 101700 | 3350863450 | 27700 | 27700 | 27700 | 27650 | 208 |
| 554 | 20231213 | 101600 | 3345105450 | 27700 | 27700 | 27750 | 27700 | 890 |
| 555 | 20231213 | 101500 | 3320431500 | 27700 | 27750 | 27750 | 27700 | 144 |
| 556 | 20231213 | 101400 | 3316440950 | 27750 | 27750 | 27750 | 27700 | 478 |
| 557 | 20231213 | 101300 | 3303176600 | 27700 | 27700 | 27800 | 27650 | 4923 |
| 558 | 20231213 | 101200 | 3166650950 | 27700 | 27650 | 27700 | 27650 | 437 |
| 559 | 20231213 | 101100 | 3154566500 | 27650 | 27650 | 27700 | 27650 | 2858 |
| 560 | 20231213 | 101000 | 3075491350 | 27650 | 27550 | 27650 | 27550 | 799 |
| 561 | 20231213 | 100900 | 3053437300 | 27550 | 27550 | 27600 | 27550 | 244 |
| 562 | 20231213 | 100800 | 3046713750 | 27550 | 27600 | 27600 | 27550 | 172 |
| 563 | 20231213 | 100700 | 3041968650 | 27550 | 27550 | 27550 | 27550 | 213 |
| 564 | 20231213 | 100600 | 3036100500 | 27500 | 27600 | 27600 | 27500 | 99 |
| 565 | 20231213 | 100500 | 3033372600 | 27550 | 27500 | 27550 | 27500 | 425 |
| 566 | 20231213 | 100400 | 3021665050 | 27500 | 27500 | 27550 | 27500 | 308 |
| 567 | 20231213 | 100300 | 3013188850 | 27500 | 27500 | 27500 | 27500 | 52 |
| 568 | 20231213 | 100200 | 3011758850 | 27500 | 27500 | 27500 | 27450 | 424 |
| 569 | 20231213 | 100100 | 3000115450 | 27500 | 27500 | 27550 | 27450 | 444 |
| 570 | 20231213 | 100000 | 2987904000 | 27500 | 27550 | 27550 | 27500 | 410 |
| 571 | 20231213 | 095900 | 2976626250 | 27550 | 27550 | 27600 | 27550 | 66 |
| 572 | 20231213 | 095800 | 2974806200 | 27550 | 27600 | 27600 | 27550 | 346 |
| 573 | 20231213 | 095700 | 2965271700 | 27550 | 27500 | 27550 | 27500 | 323 |
| 574 | 20231213 | 095600 | 2956384800 | 27450 | 27550 | 27550 | 27450 | 260 |
| 575 | 20231213 | 095500 | 2949239250 | 27500 | 27500 | 27550 | 27500 | 1248 |
| 576 | 20231213 | 095400 | 2914917500 | 27550 | 27500 | 27600 | 27500 | 249 |
| 577 | 20231213 | 095300 | 2908057850 | 27550 | 27650 | 27650 | 27550 | 5103 |
| 578 | 20231213 | 095200 | 2767219450 | 27600 | 27650 | 27650 | 27600 | 992 |
| 579 | 20231213 | 095100 | 2739792650 | 27650 | 27650 | 27700 | 27650 | 158 |
| 580 | 20231213 | 095000 | 2735420600 | 27650 | 27600 | 27700 | 27600 | 1033 |
| 581 | 20231213 | 094900 | 2706857950 | 27600 | 27650 | 27650 | 27600 | 355 |
| 582 | 20231213 | 094800 | 2697056950 | 27650 | 27600 | 27650 | 27600 | 801 |
| 583 | 20231213 | 094700 | 2674916250 | 27600 | 27600 | 27650 | 27550 | 2353 |
| 584 | 20231213 | 094600 | 2610023900 | 27600 | 27550 | 27600 | 27550 | 198 |
| 585 | 20231213 | 094500 | 2604563850 | 27600 | 27600 | 27600 | 27550 | 402 |
| 586 | 20231213 | 094400 | 2593475600 | 27600 | 27600 | 27650 | 27600 | 463 |
| 587 | 20231213 | 094300 | 2580691350 | 27600 | 27700 | 27750 | 27600 | 2221 |
| 588 | 20231213 | 094200 | 2519189950 | 27750 | 27750 | 27800 | 27700 | 1221 |
| 589 | 20231213 | 094100 | 2485300450 | 27750 | 27750 | 27800 | 27700 | 1755 |
| 590 | 20231213 | 094000 | 2436650600 | 27800 | 27600 | 27850 | 27600 | 16335 |
| 591 | 20231213 | 093900 | 1983479000 | 27550 | 27550 | 27650 | 27500 | 872 |
| 592 | 20231213 | 093800 | 1959434650 | 27550 | 27500 | 27600 | 27500 | 1130 |
| 593 | 20231213 | 093700 | 1928258500 | 27450 | 27500 | 27650 | 27450 | 4173 |
| 594 | 20231213 | 093600 | 1813224800 | 27450 | 27500 | 27550 | 27450 | 879 |
| 595 | 20231213 | 093500 | 1789056700 | 27500 | 27500 | 27500 | 27450 | 441 |
| 596 | 20231213 | 093400 | 1776931000 | 27550 | 27450 | 27550 | 27450 | 1277 |
| 597 | 20231213 | 093300 | 1741822100 | 27450 | 27500 | 27550 | 27450 | 1366 |
| 598 | 20231213 | 093200 | 1704243900 | 27500 | 27550 | 27550 | 27500 | 1271 |
| 599 | 20231213 | 093100 | 1669254200 | 27550 | 27500 | 27600 | 27500 | 1932 |
| 600 | 20231213 | 093000 | 1615978850 | 27550 | 27500 | 27550 | 27500 | 2345 |
| 601 | 20231213 | 092900 | 1551426800 | 27550 | 27550 | 27550 | 27500 | 564 |
| 602 | 20231213 | 092800 | 1535889250 | 27550 | 27500 | 27550 | 27500 | 1444 |
| 603 | 20231213 | 092700 | 1496108100 | 27550 | 27450 | 27550 | 27450 | 1479 |
| 604 | 20231213 | 092600 | 1455453100 | 27400 | 27500 | 27500 | 27400 | 1869 |
| 605 | 20231213 | 092500 | 1404136350 | 27500 | 27550 | 27550 | 27500 | 83 |
| 606 | 20231213 | 092400 | 1401853550 | 27500 | 27600 | 27600 | 27450 | 2188 |
| 607 | 20231213 | 092300 | 1341610700 | 27600 | 27450 | 27600 | 27400 | 4847 |
| 608 | 20231213 | 092200 | 1208315250 | 27450 | 27450 | 27500 | 27450 | 743 |
| 609 | 20231213 | 092100 | 1187898700 | 27450 | 27500 | 27500 | 27400 | 530 |
| 610 | 20231213 | 092000 | 1173341250 | 27500 | 27350 | 27500 | 27350 | 2346 |
| 611 | 20231213 | 091900 | 1108950200 | 27300 | 27350 | 27350 | 27300 | 727 |
| 612 | 20231213 | 091800 | 1089068000 | 27300 | 27300 | 27350 | 27300 | 202 |
| 613 | 20231213 | 091700 | 1083551450 | 27300 | 27300 | 27350 | 27250 | 1672 |
| 614 | 20231213 | 091600 | 1037913100 | 27300 | 27400 | 27450 | 27300 | 1011 |
| 615 | 20231213 | 091500 | 1010250850 | 27450 | 27450 | 27450 | 27350 | 1355 |
| 616 | 20231213 | 091400 | 973100400 | 27450 | 27550 | 27600 | 27400 | 2392 |
| 617 | 20231213 | 091300 | 907303100 | 27550 | 27550 | 27650 | 27500 | 4231 |
| 618 | 20231213 | 091200 | 790608500 | 27600 | 27600 | 27650 | 27500 | 4883 |
| 619 | 20231213 | 091100 | 655852350 | 27600 | 27350 | 27700 | 27350 | 7139 |
| 620 | 20231213 | 091000 | 459368750 | 27350 | 27150 | 27350 | 27100 | 5979 |
| 621 | 20231213 | 090900 | 296343000 | 27150 | 27050 | 27150 | 26950 | 5486 |
| 622 | 20231213 | 090800 | 147895050 | 27050 | 26950 | 27050 | 26950 | 1385 |
| 623 | 20231213 | 090700 | 110490850 | 26950 | 26900 | 26950 | 26850 | 652 |
| 624 | 20231213 | 090600 | 92944450 | 26900 | 26900 | 26950 | 26850 | 298 |
| 625 | 20231213 | 090500 | 84937200 | 26900 | 26850 | 26900 | 26850 | 610 |
| 626 | 20231213 | 090400 | 68542700 | 26850 | 26800 | 26850 | 26800 | 294 |
| 627 | 20231213 | 090300 | 60652350 | 26800 | 26700 | 26800 | 26650 | 1077 |
| 628 | 20231213 | 090200 | 31890400 | 26650 | 26650 | 26650 | 26650 | 43 |
| 629 | 20231213 | 090100 | 30744450 | 26650 | 26700 | 26700 | 26650 | 658 |
| 630 | 20231213 | 090000 | 13181300 | 26700 | 26700 | 26700 | 26650 | 491 |