34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 3 | 20231212 | 192700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20231212 | 192600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20231212 | 192500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20231212 | 192400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20231212 | 192300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20231212 | 192200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20231212 | 192100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20231212 | 192000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20231212 | 191900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20231212 | 191800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20231212 | 191700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20231212 | 191600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20231212 | 191500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20231212 | 191400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20231212 | 191300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20231212 | 191200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20231212 | 191100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20231212 | 191000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20231212 | 190900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20231212 | 190800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20231212 | 190700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20231212 | 190600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20231212 | 190500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20231212 | 190400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20231212 | 190300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20231212 | 190200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20231212 | 190100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20231212 | 190000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20231212 | 185900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20231212 | 185800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 33 | 20231212 | 185700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20231212 | 185600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20231212 | 185500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20231212 | 185400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20231212 | 185300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20231212 | 185200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20231212 | 185100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20231212 | 185000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20231212 | 184900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20231212 | 184800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20231212 | 184700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20231212 | 184600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20231212 | 184500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20231212 | 184400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20231212 | 184300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20231212 | 184200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20231212 | 184100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20231212 | 184000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20231212 | 183900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20231212 | 183800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20231212 | 183700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20231212 | 183600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20231212 | 183500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20231212 | 183400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20231212 | 183300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20231212 | 183200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20231212 | 183100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20231212 | 183000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20231212 | 182900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20231212 | 182800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 63 | 20231212 | 182700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20231212 | 182600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20231212 | 182500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20231212 | 182400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20231212 | 182300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20231212 | 182200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20231212 | 182100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20231212 | 182000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20231212 | 181900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20231212 | 181800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20231212 | 181700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20231212 | 181600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20231212 | 181500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20231212 | 181400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20231212 | 181300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20231212 | 181200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20231212 | 181100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20231212 | 181000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20231212 | 180900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20231212 | 180800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20231212 | 180700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20231212 | 180600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20231212 | 180500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20231212 | 180400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20231212 | 180300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20231212 | 180200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20231212 | 180100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20231212 | 180000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20231212 | 175900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20231212 | 175800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 93 | 20231212 | 175700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20231212 | 175600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20231212 | 175500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20231212 | 175400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20231212 | 175300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20231212 | 175200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20231212 | 175100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20231212 | 175000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20231212 | 174900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20231212 | 174800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20231212 | 174700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20231212 | 174600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20231212 | 174500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20231212 | 174400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20231212 | 174300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20231212 | 174200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20231212 | 174100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20231212 | 174000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20231212 | 173900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20231212 | 173800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20231212 | 173700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20231212 | 173600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20231212 | 173500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20231212 | 173400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20231212 | 173300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20231212 | 173200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20231212 | 173100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20231212 | 173000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20231212 | 172900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20231212 | 172800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 123 | 20231212 | 172700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20231212 | 172600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20231212 | 172500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20231212 | 172400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20231212 | 172300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20231212 | 172200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20231212 | 172100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20231212 | 172000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20231212 | 171900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20231212 | 171800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20231212 | 171700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20231212 | 171600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20231212 | 171500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20231212 | 171400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20231212 | 171300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20231212 | 171200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20231212 | 171100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20231212 | 171000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20231212 | 170900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20231212 | 170800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20231212 | 170700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20231212 | 170600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20231212 | 170500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20231212 | 170400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20231212 | 170300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20231212 | 170200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20231212 | 170100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20231212 | 170000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20231212 | 165900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20231212 | 165800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 153 | 20231212 | 165700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20231212 | 165600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20231212 | 165500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20231212 | 165400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20231212 | 165300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20231212 | 165200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20231212 | 165100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20231212 | 165000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20231212 | 164900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20231212 | 164800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20231212 | 164700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20231212 | 164600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20231212 | 164500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20231212 | 164400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20231212 | 164300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20231212 | 164200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20231212 | 164100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20231212 | 164000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20231212 | 163900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20231212 | 163800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20231212 | 163700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20231212 | 163600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20231212 | 163500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20231212 | 163400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20231212 | 163300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20231212 | 163200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20231212 | 163100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20231212 | 163000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20231212 | 162900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20231212 | 162800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 183 | 20231212 | 162700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20231212 | 162600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20231212 | 162500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20231212 | 162400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20231212 | 162300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20231212 | 162200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20231212 | 162100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20231212 | 162000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20231212 | 161900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20231212 | 161800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20231212 | 161700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20231212 | 161600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20231212 | 161500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20231212 | 161400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20231212 | 161300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20231212 | 161200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20231212 | 161100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20231212 | 161000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20231212 | 160900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20231212 | 160800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20231212 | 160700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20231212 | 160600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20231212 | 160500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231212 | 160400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231212 | 160300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231212 | 160200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231212 | 160100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231212 | 160000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231212 | 155900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231212 | 155800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 213 | 20231212 | 155700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20231212 | 155600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20231212 | 155500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20231212 | 155400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20231212 | 155300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20231212 | 155200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20231212 | 155100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20231212 | 155000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20231212 | 154900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20231212 | 154800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20231212 | 154700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20231212 | 154600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20231212 | 154500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20231212 | 154400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20231212 | 154300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20231212 | 154200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20231212 | 154100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20231212 | 154000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20231212 | 153900 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20231212 | 153800 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20231212 | 153700 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20231212 | 153600 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20231212 | 153500 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20231212 | 153400 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20231212 | 153300 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20231212 | 153200 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20231212 | 153100 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20231212 | 153000 | 9913712500 | 28100 | 28100 | 28100 | 28100 | 6553 |
| 241 | 20231212 | 152900 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20231212 | 152800 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 243 | 20231212 | 152700 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20231212 | 152600 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 245 | 20231212 | 152500 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 246 | 20231212 | 152400 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 247 | 20231212 | 152300 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 248 | 20231212 | 152200 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 249 | 20231212 | 152100 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 250 | 20231212 | 152000 | 9729573200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 251 | 20231212 | 151900 | 9729573200 | 28300 | 28300 | 28300 | 28250 | 587 |
| 252 | 20231212 | 151800 | 9712963600 | 28300 | 28250 | 28300 | 28250 | 154 |
| 253 | 20231212 | 151700 | 9708606550 | 28300 | 28300 | 28300 | 28250 | 813 |
| 254 | 20231212 | 151600 | 9685623250 | 28300 | 28300 | 28350 | 28250 | 1830 |
| 255 | 20231212 | 151500 | 9633834350 | 28300 | 28300 | 28350 | 28300 | 2310 |
| 256 | 20231212 | 151400 | 9568461150 | 28300 | 28250 | 28300 | 28250 | 212 |
| 257 | 20231212 | 151300 | 9562464650 | 28300 | 28300 | 28300 | 28250 | 264 |
| 258 | 20231212 | 151200 | 9554994450 | 28250 | 28250 | 28250 | 28250 | 213 |
| 259 | 20231212 | 151100 | 9548977200 | 28250 | 28250 | 28250 | 28250 | 414 |
| 260 | 20231212 | 151000 | 9537281700 | 28250 | 28250 | 28250 | 28200 | 476 |
| 261 | 20231212 | 150900 | 9523843100 | 28250 | 28300 | 28300 | 28250 | 1199 |
| 262 | 20231212 | 150800 | 9489964750 | 28300 | 28300 | 28300 | 28300 | 56 |
| 263 | 20231212 | 150700 | 9488379950 | 28300 | 28300 | 28300 | 28250 | 313 |
| 264 | 20231212 | 150600 | 9479523300 | 28300 | 28300 | 28300 | 28300 | 91 |
| 265 | 20231212 | 150500 | 9476948000 | 28300 | 28300 | 28300 | 28250 | 212 |
| 266 | 20231212 | 150400 | 9470953400 | 28250 | 28300 | 28300 | 28250 | 214 |
| 267 | 20231212 | 150300 | 9464906850 | 28300 | 28300 | 28300 | 28250 | 479 |
| 268 | 20231212 | 150200 | 9451360150 | 28300 | 28250 | 28300 | 28250 | 169 |
| 269 | 20231212 | 150100 | 9446583450 | 28250 | 28250 | 28250 | 28250 | 515 |
| 270 | 20231212 | 150000 | 9432034700 | 28250 | 28300 | 28300 | 28250 | 617 |
| 271 | 20231212 | 145900 | 9414603600 | 28250 | 28250 | 28300 | 28250 | 259 |
| 272 | 20231212 | 145800 | 9407286500 | 28250 | 28250 | 28300 | 28200 | 1068 |
| 273 | 20231212 | 145700 | 9377129950 | 28300 | 28250 | 28300 | 28250 | 525 |
| 274 | 20231212 | 145600 | 9362298000 | 28250 | 28200 | 28250 | 28200 | 352 |
| 275 | 20231212 | 145500 | 9352369050 | 28300 | 28300 | 28300 | 28250 | 25 |
| 276 | 20231212 | 145400 | 9351662100 | 28300 | 28300 | 28300 | 28200 | 3201 |
| 277 | 20231212 | 145300 | 9261307000 | 28300 | 28300 | 28300 | 28250 | 225 |
| 278 | 20231212 | 145200 | 9254942050 | 28300 | 28250 | 28300 | 28250 | 120 |
| 279 | 20231212 | 145100 | 9251547050 | 28300 | 28300 | 28300 | 28300 | 115 |
| 280 | 20231212 | 145000 | 9248292550 | 28350 | 28300 | 28350 | 28250 | 476 |
| 281 | 20231212 | 144900 | 9234822150 | 28250 | 28300 | 28300 | 28250 | 76 |
| 282 | 20231212 | 144800 | 9232674850 | 28250 | 28350 | 28350 | 28250 | 307 |
| 283 | 20231212 | 144700 | 9223988450 | 28350 | 28350 | 28400 | 28300 | 2679 |
| 284 | 20231212 | 144600 | 9148115550 | 28350 | 28350 | 28350 | 28350 | 476 |
| 285 | 20231212 | 144500 | 9134620950 | 28350 | 28350 | 28350 | 28300 | 253 |
| 286 | 20231212 | 144400 | 9127460250 | 28350 | 28350 | 28400 | 28300 | 148 |
| 287 | 20231212 | 144300 | 9123269350 | 28350 | 28400 | 28400 | 28350 | 383 |
| 288 | 20231212 | 144200 | 9112411150 | 28400 | 28300 | 28400 | 28300 | 2131 |
| 289 | 20231212 | 144100 | 9052021250 | 28300 | 28300 | 28300 | 28300 | 1512 |
| 290 | 20231212 | 144000 | 9009231650 | 28300 | 28250 | 28300 | 28250 | 384 |
| 291 | 20231212 | 143900 | 8998383350 | 28250 | 28250 | 28250 | 28200 | 835 |
| 292 | 20231212 | 143800 | 8974820250 | 28250 | 28200 | 28250 | 28200 | 40 |
| 293 | 20231212 | 143700 | 8973691100 | 28250 | 28200 | 28250 | 28200 | 221 |
| 294 | 20231212 | 143600 | 8967447900 | 28250 | 28250 | 28250 | 28200 | 628 |
| 295 | 20231212 | 143500 | 8949711900 | 28200 | 28300 | 28300 | 28200 | 199 |
| 296 | 20231212 | 143400 | 8944085750 | 28300 | 28250 | 28300 | 28250 | 755 |
| 297 | 20231212 | 143300 | 8922756400 | 28200 | 28250 | 28250 | 28200 | 511 |
| 298 | 20231212 | 143200 | 8908320750 | 28250 | 28250 | 28250 | 28250 | 14 |
| 299 | 20231212 | 143100 | 8907925250 | 28250 | 28200 | 28250 | 28200 | 113 |
| 300 | 20231212 | 143000 | 8904737950 | 28200 | 28250 | 28250 | 28200 | 919 |
| 301 | 20231212 | 142900 | 8878821400 | 28200 | 28250 | 28250 | 28200 | 624 |
| 302 | 20231212 | 142800 | 8861221950 | 28250 | 28250 | 28250 | 28250 | 4 |
| 303 | 20231212 | 142700 | 8861108950 | 28200 | 28250 | 28250 | 28200 | 107 |
| 304 | 20231212 | 142600 | 8858088400 | 28250 | 28250 | 28250 | 28200 | 446 |
| 305 | 20231212 | 142500 | 8845489900 | 28250 | 28250 | 28250 | 28200 | 239 |
| 306 | 20231212 | 142400 | 8838738200 | 28300 | 28300 | 28300 | 28250 | 115 |
| 307 | 20231212 | 142300 | 8835488950 | 28250 | 28250 | 28250 | 28250 | 199 |
| 308 | 20231212 | 142200 | 8829867200 | 28250 | 28250 | 28250 | 28200 | 93 |
| 309 | 20231212 | 142100 | 8827241300 | 28250 | 28250 | 28300 | 28250 | 1343 |
| 310 | 20231212 | 142000 | 8789299750 | 28300 | 28300 | 28300 | 28250 | 716 |
| 311 | 20231212 | 141900 | 8769071950 | 28300 | 28300 | 28300 | 28250 | 26 |
| 312 | 20231212 | 141800 | 8768336400 | 28300 | 28350 | 28350 | 28250 | 411 |
| 313 | 20231212 | 141700 | 8756721250 | 28350 | 28350 | 28350 | 28250 | 2890 |
| 314 | 20231212 | 141600 | 8674961900 | 28350 | 28350 | 28350 | 28350 | 151 |
| 315 | 20231212 | 141500 | 8670681050 | 28350 | 28400 | 28400 | 28300 | 380 |
| 316 | 20231212 | 141400 | 8659918500 | 28300 | 28400 | 28400 | 28300 | 2591 |
| 317 | 20231212 | 141300 | 8586466050 | 28400 | 28400 | 28400 | 28350 | 334 |
| 318 | 20231212 | 141200 | 8576992850 | 28400 | 28450 | 28450 | 28400 | 116 |
| 319 | 20231212 | 141100 | 8573698350 | 28450 | 28400 | 28450 | 28350 | 419 |
| 320 | 20231212 | 141000 | 8561794200 | 28400 | 28400 | 28450 | 28400 | 4423 |
| 321 | 20231212 | 140900 | 8436063950 | 28450 | 28450 | 28450 | 28400 | 1808 |
| 322 | 20231212 | 140800 | 8384635100 | 28450 | 28450 | 28450 | 28450 | 979 |
| 323 | 20231212 | 140700 | 8356782550 | 28450 | 28500 | 28500 | 28450 | 891 |
| 324 | 20231212 | 140600 | 8331423100 | 28500 | 28450 | 28500 | 28450 | 895 |
| 325 | 20231212 | 140500 | 8305945050 | 28450 | 28450 | 28500 | 28400 | 2999 |
| 326 | 20231212 | 140400 | 8220623400 | 28450 | 28450 | 28500 | 28450 | 4691 |
| 327 | 20231212 | 140300 | 8087086550 | 28400 | 28400 | 28450 | 28400 | 537 |
| 328 | 20231212 | 140200 | 8071818450 | 28400 | 28350 | 28450 | 28350 | 3740 |
| 329 | 20231212 | 140100 | 7965595950 | 28400 | 28400 | 28400 | 28350 | 429 |
| 330 | 20231212 | 140000 | 7953427400 | 28400 | 28350 | 28400 | 28350 | 497 |
| 331 | 20231212 | 135900 | 7939336350 | 28350 | 28350 | 28400 | 28350 | 1310 |
| 332 | 20231212 | 135800 | 7902196700 | 28350 | 28400 | 28400 | 28350 | 631 |
| 333 | 20231212 | 135700 | 7884276700 | 28400 | 28400 | 28400 | 28350 | 421 |
| 334 | 20231212 | 135600 | 7872333350 | 28350 | 28350 | 28400 | 28350 | 577 |
| 335 | 20231212 | 135500 | 7855960000 | 28400 | 28350 | 28400 | 28300 | 612 |
| 336 | 20231212 | 135400 | 7838615900 | 28350 | 28350 | 28400 | 28300 | 4744 |
| 337 | 20231212 | 135300 | 7704133300 | 28350 | 28300 | 28350 | 28300 | 716 |
| 338 | 20231212 | 135200 | 7683870150 | 28300 | 28300 | 28300 | 28250 | 491 |
| 339 | 20231212 | 135100 | 7669974900 | 28300 | 28300 | 28350 | 28250 | 620 |
| 340 | 20231212 | 135000 | 7652427150 | 28350 | 28350 | 28350 | 28300 | 1245 |
| 341 | 20231212 | 134900 | 7617189450 | 28350 | 28350 | 28350 | 28300 | 348 |
| 342 | 20231212 | 134800 | 7607323900 | 28350 | 28350 | 28350 | 28300 | 507 |
| 343 | 20231212 | 134700 | 7592952800 | 28300 | 28350 | 28350 | 28300 | 903 |
| 344 | 20231212 | 134600 | 7567354850 | 28350 | 28300 | 28350 | 28300 | 3324 |
| 345 | 20231212 | 134500 | 7473157550 | 28300 | 28300 | 28350 | 28300 | 3780 |
| 346 | 20231212 | 134400 | 7366163550 | 28300 | 28300 | 28300 | 28300 | 1713 |
| 347 | 20231212 | 134300 | 7317685650 | 28250 | 28250 | 28250 | 28200 | 591 |
| 348 | 20231212 | 134200 | 7300990050 | 28250 | 28250 | 28250 | 28250 | 363 |
| 349 | 20231212 | 134100 | 7290735300 | 28250 | 28250 | 28250 | 28200 | 3087 |
| 350 | 20231212 | 134000 | 7203527900 | 28250 | 28250 | 28250 | 28250 | 275 |
| 351 | 20231212 | 133900 | 7195759150 | 28250 | 28200 | 28250 | 28200 | 1493 |
| 352 | 20231212 | 133800 | 7153656100 | 28200 | 28200 | 28200 | 28200 | 431 |
| 353 | 20231212 | 133700 | 7141501900 | 28200 | 28200 | 28200 | 28200 | 64 |
| 354 | 20231212 | 133600 | 7139697100 | 28200 | 28200 | 28200 | 28200 | 154 |
| 355 | 20231212 | 133500 | 7135354300 | 28200 | 28150 | 28200 | 28150 | 337 |
| 356 | 20231212 | 133400 | 7125861000 | 28200 | 28200 | 28200 | 28150 | 115 |
| 357 | 20231212 | 133300 | 7122621950 | 28200 | 28150 | 28200 | 28150 | 104 |
| 358 | 20231212 | 133200 | 7119694150 | 28150 | 28150 | 28200 | 28150 | 181 |
| 359 | 20231212 | 133100 | 7114598350 | 28150 | 28200 | 28200 | 28150 | 273 |
| 360 | 20231212 | 133000 | 7106913250 | 28150 | 28200 | 28200 | 28150 | 859 |
| 361 | 20231212 | 132900 | 7082731150 | 28200 | 28150 | 28200 | 28150 | 60 |
| 362 | 20231212 | 132800 | 7081041550 | 28150 | 28150 | 28200 | 28150 | 260 |
| 363 | 20231212 | 132700 | 7073722450 | 28150 | 28150 | 28150 | 28100 | 427 |
| 364 | 20231212 | 132600 | 7061704850 | 28150 | 28150 | 28150 | 28100 | 109 |
| 365 | 20231212 | 132500 | 7058637400 | 28100 | 28100 | 28150 | 28100 | 1650 |
| 366 | 20231212 | 132400 | 7012269150 | 28150 | 28150 | 28150 | 28100 | 653 |
| 367 | 20231212 | 132300 | 6993889700 | 28150 | 28100 | 28150 | 28100 | 255 |
| 368 | 20231212 | 132200 | 6986712700 | 28150 | 28150 | 28150 | 28100 | 26 |
| 369 | 20231212 | 132100 | 6985980850 | 28150 | 28200 | 28200 | 28100 | 1570 |
| 370 | 20231212 | 132000 | 6941785500 | 28200 | 28200 | 28200 | 28150 | 12 |
| 371 | 20231212 | 131900 | 6941447150 | 28200 | 28200 | 28200 | 28150 | 632 |
| 372 | 20231212 | 131800 | 6923654750 | 28200 | 28200 | 28200 | 28150 | 835 |
| 373 | 20231212 | 131700 | 6900107800 | 28200 | 28150 | 28200 | 28150 | 213 |
| 374 | 20231212 | 131600 | 6894106200 | 28100 | 28150 | 28200 | 28100 | 1265 |
| 375 | 20231212 | 131500 | 6858509050 | 28150 | 28200 | 28200 | 28150 | 276 |
| 376 | 20231212 | 131400 | 6850733450 | 28200 | 28200 | 28200 | 28200 | 96 |
| 377 | 20231212 | 131300 | 6848026250 | 28200 | 28200 | 28250 | 28200 | 502 |
| 378 | 20231212 | 131200 | 6833869750 | 28200 | 28200 | 28200 | 28150 | 126 |
| 379 | 20231212 | 131100 | 6830319550 | 28150 | 28200 | 28200 | 28150 | 58 |
| 380 | 20231212 | 131000 | 6828685450 | 28200 | 28200 | 28200 | 28200 | 32 |
| 381 | 20231212 | 130900 | 6827783050 | 28200 | 28250 | 28250 | 28200 | 517 |
| 382 | 20231212 | 130800 | 6813200950 | 28250 | 28250 | 28300 | 28250 | 806 |
| 383 | 20231212 | 130700 | 6790430950 | 28250 | 28250 | 28300 | 28200 | 1549 |
| 384 | 20231212 | 130600 | 6746717400 | 28250 | 28250 | 28300 | 28250 | 531 |
| 385 | 20231212 | 130500 | 6731714850 | 28250 | 28200 | 28250 | 28200 | 1058 |
| 386 | 20231212 | 130400 | 6701833400 | 28250 | 28250 | 28300 | 28150 | 1997 |
| 387 | 20231212 | 130300 | 6645510400 | 28250 | 28300 | 28350 | 28200 | 1389 |
| 388 | 20231212 | 130200 | 6606229450 | 28300 | 28200 | 28350 | 28200 | 4111 |
| 389 | 20231212 | 130100 | 6490047400 | 28200 | 28050 | 28200 | 28050 | 14892 |
| 390 | 20231212 | 130000 | 6071540250 | 28050 | 28050 | 28050 | 28050 | 53 |
| 391 | 20231212 | 125900 | 6070053600 | 28050 | 28050 | 28050 | 28050 | 22 |
| 392 | 20231212 | 125800 | 6069436500 | 28050 | 28050 | 28050 | 28000 | 217 |
| 393 | 20231212 | 125700 | 6063359800 | 28050 | 28000 | 28050 | 28000 | 79 |
| 394 | 20231212 | 125600 | 6061144000 | 28050 | 28000 | 28050 | 28000 | 84 |
| 395 | 20231212 | 125500 | 6058791150 | 28000 | 28000 | 28050 | 28000 | 494 |
| 396 | 20231212 | 125400 | 6044959000 | 28050 | 28050 | 28050 | 28000 | 61 |
| 397 | 20231212 | 125300 | 6043249450 | 28000 | 28000 | 28000 | 28000 | 321 |
| 398 | 20231212 | 125200 | 6034261450 | 28000 | 28050 | 28050 | 28000 | 466 |
| 399 | 20231212 | 125100 | 6021205150 | 28000 | 28000 | 28050 | 28000 | 153 |
| 400 | 20231212 | 125000 | 6016919750 | 28000 | 28050 | 28050 | 28000 | 123 |
| 401 | 20231212 | 124900 | 6013475350 | 28050 | 28000 | 28050 | 28000 | 402 |
| 402 | 20231212 | 124800 | 6002213450 | 28000 | 28000 | 28050 | 28000 | 321 |
| 403 | 20231212 | 124700 | 5993225350 | 28050 | 28000 | 28050 | 28000 | 618 |
| 404 | 20231212 | 124600 | 5975920850 | 28000 | 28000 | 28000 | 28000 | 837 |
| 405 | 20231212 | 124500 | 5952484850 | 28000 | 28000 | 28050 | 28000 | 605 |
| 406 | 20231212 | 124400 | 5935544600 | 28050 | 28000 | 28050 | 27950 | 438 |
| 407 | 20231212 | 124300 | 5923292450 | 28000 | 28000 | 28050 | 28000 | 1317 |
| 408 | 20231212 | 124200 | 5886416200 | 28100 | 28050 | 28100 | 28000 | 493 |
| 409 | 20231212 | 124100 | 5872597450 | 28050 | 28050 | 28100 | 28050 | 203 |
| 410 | 20231212 | 124000 | 5866903200 | 28000 | 28050 | 28100 | 28000 | 147 |
| 411 | 20231212 | 123900 | 5862779800 | 28050 | 28050 | 28100 | 28050 | 222 |
| 412 | 20231212 | 123800 | 5856552550 | 28050 | 28100 | 28100 | 28050 | 81 |
| 413 | 20231212 | 123700 | 5854280400 | 28050 | 28050 | 28100 | 28050 | 97 |
| 414 | 20231212 | 123600 | 5851559450 | 28050 | 28100 | 28100 | 28050 | 849 |
| 415 | 20231212 | 123500 | 5827744750 | 28100 | 28100 | 28100 | 28050 | 56 |
| 416 | 20231212 | 123400 | 5826171600 | 28100 | 28100 | 28100 | 28050 | 104 |
| 417 | 20231212 | 123300 | 5823252200 | 28050 | 28050 | 28050 | 28050 | 119 |
| 418 | 20231212 | 123200 | 5819914250 | 28050 | 28000 | 28050 | 28000 | 546 |
| 419 | 20231212 | 123100 | 5804623950 | 28050 | 28050 | 28050 | 28050 | 21 |
| 420 | 20231212 | 123000 | 5804034900 | 28050 | 28050 | 28050 | 28050 | 117 |
| 421 | 20231212 | 122900 | 5800753050 | 28050 | 28050 | 28050 | 28000 | 106 |
| 422 | 20231212 | 122800 | 5797779800 | 28050 | 28050 | 28050 | 28000 | 157 |
| 423 | 20231212 | 122700 | 5793378450 | 28050 | 28050 | 28050 | 28000 | 426 |
| 424 | 20231212 | 122600 | 5781434350 | 28050 | 28000 | 28050 | 28000 | 205 |
| 425 | 20231212 | 122500 | 5775687200 | 28000 | 28000 | 28050 | 28000 | 439 |
| 426 | 20231212 | 122400 | 5763382350 | 28050 | 28050 | 28050 | 28000 | 28 |
| 427 | 20231212 | 122300 | 5762597100 | 28050 | 28000 | 28050 | 28000 | 229 |
| 428 | 20231212 | 122200 | 5756184900 | 28000 | 28000 | 28050 | 28000 | 944 |
| 429 | 20231212 | 122100 | 5729752450 | 28050 | 28000 | 28050 | 28000 | 58 |
| 430 | 20231212 | 122000 | 5728127600 | 28050 | 28050 | 28050 | 28000 | 543 |
| 431 | 20231212 | 121900 | 5712898450 | 28050 | 28000 | 28050 | 28000 | 340 |
| 432 | 20231212 | 121800 | 5703377900 | 28000 | 28050 | 28050 | 28000 | 257 |
| 433 | 20231212 | 121700 | 5696181700 | 28050 | 28050 | 28050 | 28050 | 14 |
| 434 | 20231212 | 121600 | 5695789000 | 28050 | 28000 | 28050 | 28000 | 5 |
| 435 | 20231212 | 121500 | 5695648900 | 28000 | 28050 | 28050 | 28000 | 114 |
| 436 | 20231212 | 121400 | 5692456450 | 28050 | 28050 | 28050 | 28000 | 44 |
| 437 | 20231212 | 121300 | 5691222550 | 28050 | 28050 | 28050 | 28050 | 56 |
| 438 | 20231212 | 121200 | 5689651750 | 28050 | 28050 | 28050 | 28050 | 113 |
| 439 | 20231212 | 121100 | 5686482100 | 28050 | 28050 | 28050 | 28050 | 19 |
| 440 | 20231212 | 121000 | 5685949150 | 28000 | 28050 | 28050 | 28000 | 165 |
| 441 | 20231212 | 120900 | 5681322450 | 28050 | 28050 | 28050 | 28000 | 126 |
| 442 | 20231212 | 120800 | 5677793150 | 28000 | 28050 | 28050 | 28000 | 148 |
| 443 | 20231212 | 120700 | 5673648750 | 28050 | 28050 | 28050 | 28050 | 135 |
| 444 | 20231212 | 120600 | 5669862000 | 28050 | 28000 | 28050 | 28000 | 2220 |
| 445 | 20231212 | 120500 | 5607701850 | 28050 | 28050 | 28050 | 28050 | 506 |
| 446 | 20231212 | 120400 | 5593508550 | 28100 | 28050 | 28100 | 28050 | 1051 |
| 447 | 20231212 | 120300 | 5564022800 | 28050 | 28100 | 28100 | 28050 | 192 |
| 448 | 20231212 | 120200 | 5558634900 | 28100 | 28100 | 28100 | 28050 | 64 |
| 449 | 20231212 | 120100 | 5556838600 | 28050 | 28100 | 28100 | 28050 | 86 |
| 450 | 20231212 | 120000 | 5554424750 | 28100 | 28100 | 28100 | 28100 | 7 |
| 451 | 20231212 | 115900 | 5554228050 | 28100 | 28100 | 28100 | 28100 | 34 |
| 452 | 20231212 | 115800 | 5553272650 | 28050 | 28050 | 28100 | 28050 | 95 |
| 453 | 20231212 | 115700 | 5550607700 | 28050 | 28050 | 28050 | 28050 | 654 |
| 454 | 20231212 | 115600 | 5532263000 | 28050 | 28050 | 28050 | 28000 | 496 |
| 455 | 20231212 | 115500 | 5518352700 | 28050 | 28000 | 28050 | 28000 | 38 |
| 456 | 20231212 | 115400 | 5517286850 | 28050 | 28050 | 28050 | 28000 | 544 |
| 457 | 20231212 | 115300 | 5502028900 | 28050 | 28000 | 28050 | 28000 | 379 |
| 458 | 20231212 | 115200 | 5491408100 | 28000 | 28050 | 28050 | 28000 | 16 |
| 459 | 20231212 | 115100 | 5490959350 | 28000 | 28050 | 28050 | 28000 | 504 |
| 460 | 20231212 | 115000 | 5476832150 | 28050 | 28050 | 28100 | 28050 | 279 |
| 461 | 20231212 | 114900 | 5469006050 | 28050 | 28050 | 28050 | 28050 | 1133 |
| 462 | 20231212 | 114800 | 5437225400 | 28050 | 28050 | 28100 | 28050 | 422 |
| 463 | 20231212 | 114700 | 5425388100 | 28050 | 28050 | 28100 | 28050 | 595 |
| 464 | 20231212 | 114600 | 5408697650 | 28050 | 28050 | 28100 | 28050 | 2059 |
| 465 | 20231212 | 114500 | 5350941700 | 28100 | 28050 | 28100 | 28050 | 140 |
| 466 | 20231212 | 114400 | 5347014650 | 28100 | 28100 | 28100 | 28100 | 163 |
| 467 | 20231212 | 114300 | 5342434350 | 28100 | 28050 | 28100 | 28000 | 88 |
| 468 | 20231212 | 114200 | 5339963150 | 28100 | 28050 | 28100 | 28050 | 125 |
| 469 | 20231212 | 114100 | 5336453550 | 28000 | 28050 | 28100 | 28000 | 560 |
| 470 | 20231212 | 114000 | 5320743150 | 28050 | 28050 | 28050 | 28050 | 812 |
| 471 | 20231212 | 113900 | 5297966550 | 28050 | 28050 | 28050 | 28050 | 837 |
| 472 | 20231212 | 113800 | 5274488700 | 28100 | 28100 | 28100 | 28100 | 9 |
| 473 | 20231212 | 113700 | 5274235800 | 28050 | 28000 | 28100 | 28000 | 1166 |
| 474 | 20231212 | 113600 | 5241529800 | 28050 | 28050 | 28050 | 28000 | 512 |
| 475 | 20231212 | 113500 | 5227193550 | 28050 | 28000 | 28050 | 27950 | 80 |
| 476 | 20231212 | 113400 | 5224954600 | 28000 | 28050 | 28050 | 28000 | 449 |
| 477 | 20231212 | 113300 | 5212381600 | 28050 | 28050 | 28050 | 28000 | 2109 |
| 478 | 20231212 | 113200 | 5153319850 | 28050 | 28050 | 28100 | 28050 | 582 |
| 479 | 20231212 | 113100 | 5136974400 | 28050 | 28050 | 28100 | 28050 | 1969 |
| 480 | 20231212 | 113000 | 5081679200 | 28050 | 28050 | 28100 | 28000 | 1588 |
| 481 | 20231212 | 112900 | 5037088650 | 28100 | 27950 | 28100 | 27950 | 7772 |
| 482 | 20231212 | 112800 | 4819277750 | 27950 | 27950 | 27950 | 27950 | 2 |
| 483 | 20231212 | 112700 | 4819221850 | 27900 | 27950 | 27950 | 27900 | 157 |
| 484 | 20231212 | 112600 | 4814838200 | 27950 | 27900 | 27950 | 27900 | 2196 |
| 485 | 20231212 | 112500 | 4753553650 | 27900 | 27900 | 27900 | 27850 | 157 |
| 486 | 20231212 | 112400 | 4749177550 | 27900 | 27850 | 27900 | 27850 | 145 |
| 487 | 20231212 | 112300 | 4745137450 | 27850 | 27850 | 27900 | 27850 | 24 |
| 488 | 20231212 | 112200 | 4744468450 | 27850 | 27850 | 27900 | 27850 | 393 |
| 489 | 20231212 | 112100 | 4733522450 | 27850 | 27850 | 27900 | 27850 | 333 |
| 490 | 20231212 | 112000 | 4724247750 | 27900 | 27900 | 27900 | 27900 | 5 |
| 491 | 20231212 | 111900 | 4724108250 | 27900 | 27950 | 27950 | 27900 | 733 |
| 492 | 20231212 | 111800 | 4703657300 | 27950 | 27900 | 27950 | 27900 | 130 |
| 493 | 20231212 | 111700 | 4700030200 | 27950 | 27900 | 27950 | 27850 | 533 |
| 494 | 20231212 | 111600 | 4685171450 | 27950 | 27950 | 27950 | 27950 | 14 |
| 495 | 20231212 | 111500 | 4684780150 | 27950 | 27950 | 28000 | 27950 | 224 |
| 496 | 20231212 | 111400 | 4678518500 | 27950 | 27950 | 28000 | 27950 | 277 |
| 497 | 20231212 | 111300 | 4670775800 | 27950 | 27850 | 27950 | 27850 | 3756 |
| 498 | 20231212 | 111200 | 4566088300 | 27800 | 27850 | 27850 | 27800 | 146 |
| 499 | 20231212 | 111100 | 4562027200 | 27850 | 27800 | 27850 | 27800 | 743 |
| 500 | 20231212 | 111000 | 4541368200 | 27850 | 27850 | 27850 | 27850 | 6 |
| 501 | 20231212 | 110900 | 4541201100 | 27850 | 27800 | 27850 | 27800 | 831 |
| 502 | 20231212 | 110800 | 4518098750 | 27800 | 27800 | 27800 | 27800 | 27 |
| 503 | 20231212 | 110700 | 4517348150 | 27800 | 27800 | 27800 | 27700 | 3144 |
| 504 | 20231212 | 110600 | 4430244050 | 27800 | 27800 | 27850 | 27700 | 1377 |
| 505 | 20231212 | 110500 | 4392034700 | 27800 | 27850 | 27850 | 27750 | 1191 |
| 506 | 20231212 | 110400 | 4358953900 | 27850 | 27850 | 27850 | 27850 | 259 |
| 507 | 20231212 | 110300 | 4351740750 | 27850 | 27800 | 27850 | 27800 | 979 |
| 508 | 20231212 | 110200 | 4324520350 | 27800 | 27800 | 27850 | 27800 | 482 |
| 509 | 20231212 | 110100 | 4311118300 | 27800 | 27800 | 27850 | 27800 | 333 |
| 510 | 20231212 | 110000 | 4301860800 | 27850 | 27850 | 27850 | 27850 | 94 |
| 511 | 20231212 | 105900 | 4299242900 | 27850 | 27850 | 27850 | 27850 | 37 |
| 512 | 20231212 | 105800 | 4298212450 | 27850 | 27850 | 27850 | 27850 | 187 |
| 513 | 20231212 | 105700 | 4293004500 | 27850 | 27850 | 27850 | 27850 | 16 |
| 514 | 20231212 | 105600 | 4292558900 | 27850 | 27800 | 27850 | 27800 | 82 |
| 515 | 20231212 | 105500 | 4290278750 | 27900 | 27900 | 27900 | 27800 | 374 |
| 516 | 20231212 | 105400 | 4279880050 | 27900 | 27850 | 27900 | 27850 | 102 |
| 517 | 20231212 | 105300 | 4277034350 | 27900 | 27900 | 27900 | 27900 | 182 |
| 518 | 20231212 | 105200 | 4271956550 | 27900 | 27900 | 27900 | 27750 | 2082 |
| 519 | 20231212 | 105100 | 4214037350 | 27900 | 27900 | 27950 | 27900 | 224 |
| 520 | 20231212 | 105000 | 4207785750 | 27950 | 27900 | 27950 | 27900 | 530 |
| 521 | 20231212 | 104900 | 4192988600 | 27900 | 27900 | 27900 | 27900 | 70 |
| 522 | 20231212 | 104800 | 4191035600 | 27900 | 27900 | 27950 | 27900 | 424 |
| 523 | 20231212 | 104700 | 4179205600 | 27950 | 27950 | 27950 | 27950 | 278 |
| 524 | 20231212 | 104600 | 4171435500 | 27950 | 27950 | 28000 | 27950 | 739 |
| 525 | 20231212 | 104500 | 4150777050 | 27950 | 28000 | 28000 | 27950 | 689 |
| 526 | 20231212 | 104400 | 4131486450 | 27950 | 27950 | 28000 | 27950 | 1145 |
| 527 | 20231212 | 104300 | 4099428950 | 27950 | 27950 | 27950 | 27950 | 1846 |
| 528 | 20231212 | 104200 | 4047833250 | 27900 | 27950 | 27950 | 27900 | 689 |
| 529 | 20231212 | 104100 | 4028593300 | 27900 | 27900 | 27900 | 27900 | 57 |
| 530 | 20231212 | 104000 | 4027003000 | 27950 | 27850 | 27950 | 27850 | 5414 |
| 531 | 20231212 | 103900 | 3875960050 | 27900 | 27900 | 27900 | 27900 | 20 |
| 532 | 20231212 | 103800 | 3875402050 | 27900 | 27850 | 27900 | 27850 | 56 |
| 533 | 20231212 | 103700 | 3873839700 | 27850 | 27850 | 27850 | 27850 | 11 |
| 534 | 20231212 | 103600 | 3873533350 | 27900 | 27850 | 27900 | 27850 | 327 |
| 535 | 20231212 | 103500 | 3864425900 | 27850 | 27850 | 27850 | 27850 | 282 |
| 536 | 20231212 | 103400 | 3856572200 | 27850 | 27850 | 27850 | 27850 | 90 |
| 537 | 20231212 | 103300 | 3854065700 | 27850 | 27850 | 27850 | 27850 | 204 |
| 538 | 20231212 | 103200 | 3848384300 | 27800 | 27800 | 27800 | 27800 | 21 |
| 539 | 20231212 | 103100 | 3847800500 | 27850 | 27850 | 27850 | 27850 | 296 |
| 540 | 20231212 | 103000 | 3839556900 | 27850 | 27850 | 27850 | 27850 | 113 |
| 541 | 20231212 | 102900 | 3836409850 | 27850 | 27850 | 27850 | 27850 | 8 |
| 542 | 20231212 | 102800 | 3836187050 | 27850 | 27850 | 27850 | 27750 | 2616 |
| 543 | 20231212 | 102700 | 3763501700 | 27850 | 27850 | 27850 | 27800 | 170 |
| 544 | 20231212 | 102600 | 3758768500 | 27850 | 27900 | 27900 | 27850 | 261 |
| 545 | 20231212 | 102500 | 3751494350 | 27800 | 27900 | 27900 | 27800 | 64 |
| 546 | 20231212 | 102400 | 3749711900 | 27900 | 27950 | 27950 | 27850 | 3734 |
| 547 | 20231212 | 102300 | 3645645000 | 27950 | 27900 | 27950 | 27900 | 1176 |
| 548 | 20231212 | 102200 | 3612775900 | 27950 | 27950 | 27950 | 27950 | 335 |
| 549 | 20231212 | 102100 | 3603412650 | 27950 | 27900 | 27950 | 27900 | 114 |
| 550 | 20231212 | 102000 | 3600228300 | 27900 | 27950 | 27950 | 27900 | 393 |
| 551 | 20231212 | 101900 | 3589248950 | 27950 | 27950 | 27950 | 27900 | 567 |
| 552 | 20231212 | 101800 | 3573401400 | 27950 | 27950 | 27950 | 27950 | 356 |
| 553 | 20231212 | 101700 | 3563451200 | 27950 | 27900 | 27950 | 27900 | 295 |
| 554 | 20231212 | 101600 | 3555209950 | 27950 | 27900 | 27950 | 27900 | 415 |
| 555 | 20231212 | 101500 | 3543629050 | 27900 | 27900 | 27900 | 27900 | 787 |
| 556 | 20231212 | 101400 | 3521671750 | 27900 | 27900 | 27900 | 27900 | 121 |
| 557 | 20231212 | 101300 | 3518295850 | 27850 | 27900 | 27900 | 27850 | 207 |
| 558 | 20231212 | 101200 | 3512528200 | 27900 | 27900 | 27900 | 27900 | 1315 |
| 559 | 20231212 | 101100 | 3475839700 | 27900 | 27900 | 27900 | 27900 | 1228 |
| 560 | 20231212 | 101000 | 3441578500 | 27900 | 27950 | 27950 | 27900 | 499 |
| 561 | 20231212 | 100900 | 3427651100 | 27950 | 27850 | 27950 | 27850 | 1734 |
| 562 | 20231212 | 100800 | 3379319300 | 27700 | 27650 | 27800 | 27600 | 8295 |
| 563 | 20231212 | 100700 | 3149660750 | 27650 | 27700 | 27750 | 27650 | 880 |
| 564 | 20231212 | 100600 | 3125302450 | 27650 | 27650 | 27650 | 27650 | 284 |
| 565 | 20231212 | 100500 | 3117449850 | 27650 | 27700 | 27700 | 27600 | 7749 |
| 566 | 20231212 | 100400 | 2903370700 | 27700 | 27700 | 27750 | 27700 | 598 |
| 567 | 20231212 | 100300 | 2886799250 | 27700 | 27700 | 27700 | 27700 | 70 |
| 568 | 20231212 | 100200 | 2884860250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 569 | 20231212 | 100100 | 2884860250 | 27750 | 27700 | 27750 | 27700 | 765 |
| 570 | 20231212 | 100000 | 2863669650 | 27750 | 27750 | 27750 | 27750 | 64 |
| 571 | 20231212 | 095900 | 2861893650 | 27750 | 27700 | 27750 | 27700 | 293 |
| 572 | 20231212 | 095800 | 2853765750 | 27700 | 27750 | 27750 | 27700 | 467 |
| 573 | 20231212 | 095700 | 2840813700 | 27800 | 27800 | 27850 | 27750 | 789 |
| 574 | 20231212 | 095600 | 2818904850 | 27850 | 27800 | 27850 | 27800 | 121 |
| 575 | 20231212 | 095500 | 2815540000 | 27800 | 27750 | 27800 | 27750 | 40 |
| 576 | 20231212 | 095400 | 2814428100 | 27800 | 27850 | 27850 | 27750 | 2089 |
| 577 | 20231212 | 095300 | 2756437300 | 27800 | 27800 | 27800 | 27800 | 1043 |
| 578 | 20231212 | 095200 | 2727441900 | 27750 | 27750 | 27800 | 27750 | 412 |
| 579 | 20231212 | 095100 | 2716007850 | 27750 | 27800 | 27800 | 27750 | 329 |
| 580 | 20231212 | 095000 | 2706861700 | 27750 | 27800 | 27800 | 27750 | 115 |
| 581 | 20231212 | 094900 | 2703666550 | 27800 | 27750 | 27800 | 27750 | 144 |
| 582 | 20231212 | 094800 | 2699670050 | 27800 | 27750 | 27800 | 27700 | 1543 |
| 583 | 20231212 | 094700 | 2656913650 | 27700 | 27650 | 27750 | 27650 | 6846 |
| 584 | 20231212 | 094600 | 2467492700 | 27700 | 27650 | 27700 | 27650 | 1283 |
| 585 | 20231212 | 094500 | 2432016700 | 27700 | 27650 | 27700 | 27650 | 411 |
| 586 | 20231212 | 094400 | 2420646150 | 27650 | 27650 | 27700 | 27650 | 2793 |
| 587 | 20231212 | 094300 | 2343383050 | 27650 | 27650 | 27700 | 27650 | 624 |
| 588 | 20231212 | 094200 | 2326125500 | 27650 | 27650 | 27700 | 27650 | 638 |
| 589 | 20231212 | 094100 | 2308483650 | 27700 | 27650 | 27700 | 27600 | 507 |
| 590 | 20231212 | 094000 | 2294465500 | 27600 | 27650 | 27700 | 27600 | 644 |
| 591 | 20231212 | 093900 | 2276655700 | 27650 | 27650 | 27700 | 27600 | 1435 |
| 592 | 20231212 | 093800 | 2236982700 | 27650 | 27550 | 27650 | 27500 | 1620 |
| 593 | 20231212 | 093700 | 2192311750 | 27600 | 27550 | 27650 | 27500 | 3940 |
| 594 | 20231212 | 093600 | 2083806800 | 27550 | 27550 | 27600 | 27450 | 3923 |
| 595 | 20231212 | 093500 | 1975924700 | 27600 | 27550 | 27650 | 27500 | 2336 |
| 596 | 20231212 | 093400 | 1911600500 | 27550 | 27600 | 27600 | 27450 | 3746 |
| 597 | 20231212 | 093300 | 1808586600 | 27600 | 27500 | 27600 | 27500 | 1140 |
| 598 | 20231212 | 093200 | 1777189350 | 27500 | 27600 | 27650 | 27450 | 10253 |
| 599 | 20231212 | 093100 | 1495107350 | 27600 | 27800 | 27800 | 27600 | 8380 |
| 600 | 20231212 | 093000 | 1263320000 | 27750 | 27750 | 27800 | 27750 | 442 |
| 601 | 20231212 | 092900 | 1251040800 | 27750 | 27750 | 27800 | 27700 | 1100 |
| 602 | 20231212 | 092800 | 1220540250 | 27750 | 27800 | 27800 | 27750 | 3393 |
| 603 | 20231212 | 092700 | 1126383050 | 27800 | 27850 | 27900 | 27800 | 4096 |
| 604 | 20231212 | 092600 | 1012457950 | 27900 | 27900 | 27950 | 27850 | 931 |
| 605 | 20231212 | 092500 | 986486900 | 27900 | 27900 | 27900 | 27850 | 1189 |
| 606 | 20231212 | 092400 | 953356000 | 27900 | 28000 | 28000 | 27900 | 1911 |
| 607 | 20231212 | 092300 | 899993450 | 28000 | 28000 | 28000 | 27950 | 279 |
| 608 | 20231212 | 092200 | 892194050 | 28000 | 27950 | 28000 | 27950 | 470 |
| 609 | 20231212 | 092100 | 879055250 | 27950 | 27950 | 28000 | 27900 | 486 |
| 610 | 20231212 | 092000 | 865477950 | 27900 | 27900 | 27950 | 27900 | 827 |
| 611 | 20231212 | 091900 | 842390100 | 27900 | 27950 | 27950 | 27900 | 809 |
| 612 | 20231212 | 091800 | 819787250 | 27950 | 27950 | 27950 | 27900 | 883 |
| 613 | 20231212 | 091700 | 795131100 | 27900 | 28000 | 28000 | 27900 | 1210 |
| 614 | 20231212 | 091600 | 761316000 | 28000 | 28050 | 28050 | 27950 | 806 |
| 615 | 20231212 | 091500 | 738738100 | 28050 | 28000 | 28050 | 28000 | 370 |
| 616 | 20231212 | 091400 | 728371100 | 28000 | 28000 | 28050 | 28000 | 795 |
| 617 | 20231212 | 091300 | 706110050 | 28000 | 28000 | 28000 | 28000 | 936 |
| 618 | 20231212 | 091200 | 679902050 | 28000 | 28050 | 28050 | 28000 | 824 |
| 619 | 20231212 | 091100 | 656827350 | 28050 | 28000 | 28050 | 27950 | 644 |
| 620 | 20231212 | 091000 | 638789100 | 28000 | 28150 | 28150 | 28000 | 2381 |
| 621 | 20231212 | 090900 | 571951700 | 28150 | 27950 | 28150 | 27950 | 4460 |
| 622 | 20231212 | 090800 | 447137600 | 27950 | 27950 | 27950 | 27900 | 793 |
| 623 | 20231212 | 090700 | 424994950 | 27950 | 27950 | 27950 | 27900 | 766 |
| 624 | 20231212 | 090600 | 403586550 | 27950 | 27900 | 27950 | 27850 | 731 |
| 625 | 20231212 | 090500 | 383201350 | 27900 | 27950 | 27950 | 27850 | 1163 |
| 626 | 20231212 | 090400 | 350807250 | 27850 | 27850 | 27900 | 27800 | 864 |
| 627 | 20231212 | 090300 | 326714150 | 27850 | 27850 | 27900 | 27750 | 3932 |
| 628 | 20231212 | 090200 | 217396500 | 27950 | 28000 | 28000 | 27850 | 1359 |
| 629 | 20231212 | 090100 | 179501800 | 28000 | 27900 | 28000 | 27800 | 3211 |
| 630 | 20231212 | 090000 | 90021350 | 27900 | 27900 | 28000 | 27900 | 3166 |