33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 3 | 20231220 | 192200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231220 | 192100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231220 | 192000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231220 | 191900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231220 | 191800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231220 | 191700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231220 | 191600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231220 | 191500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231220 | 191400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231220 | 191300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231220 | 191200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231220 | 191100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231220 | 191000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231220 | 190900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231220 | 190800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231220 | 190700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231220 | 190600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231220 | 190500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231220 | 190400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231220 | 190300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231220 | 190200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231220 | 190100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231220 | 190000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231220 | 185900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231220 | 185800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231220 | 185700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231220 | 185600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231220 | 185500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231220 | 185400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231220 | 185300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 33 | 20231220 | 185200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231220 | 185100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231220 | 185000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231220 | 184900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231220 | 184800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231220 | 184700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231220 | 184600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231220 | 184500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231220 | 184400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231220 | 184300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231220 | 184200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231220 | 184100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231220 | 184000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231220 | 183900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231220 | 183800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231220 | 183700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231220 | 183600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231220 | 183500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231220 | 183400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231220 | 183300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231220 | 183200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231220 | 183100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231220 | 183000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231220 | 182900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231220 | 182800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231220 | 182700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231220 | 182600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231220 | 182500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231220 | 182400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231220 | 182300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 63 | 20231220 | 182200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231220 | 182100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231220 | 182000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231220 | 181900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231220 | 181800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231220 | 181700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231220 | 181600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231220 | 181500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231220 | 181400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231220 | 181300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231220 | 181200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231220 | 181100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231220 | 181000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231220 | 180900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231220 | 180800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231220 | 180700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231220 | 180600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231220 | 180500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231220 | 180400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231220 | 180300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231220 | 180200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231220 | 180100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231220 | 180000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231220 | 175900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231220 | 175800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231220 | 175700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231220 | 175600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231220 | 175500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231220 | 175400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231220 | 175300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 93 | 20231220 | 175200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231220 | 175100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231220 | 175000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231220 | 174900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231220 | 174800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231220 | 174700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231220 | 174600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231220 | 174500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231220 | 174400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231220 | 174300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231220 | 174200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231220 | 174100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231220 | 174000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231220 | 173900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231220 | 173800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231220 | 173700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231220 | 173600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231220 | 173500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231220 | 173400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231220 | 173300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231220 | 173200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231220 | 173100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231220 | 173000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231220 | 172900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231220 | 172800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231220 | 172700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231220 | 172600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231220 | 172500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231220 | 172400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231220 | 172300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 123 | 20231220 | 172200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231220 | 172100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231220 | 172000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231220 | 171900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231220 | 171800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231220 | 171700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231220 | 171600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231220 | 171500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231220 | 171400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231220 | 171300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231220 | 171200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231220 | 171100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231220 | 171000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231220 | 170900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231220 | 170800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231220 | 170700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231220 | 170600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231220 | 170500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231220 | 170400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231220 | 170300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231220 | 170200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231220 | 170100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231220 | 170000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231220 | 165900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231220 | 165800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231220 | 165700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231220 | 165600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231220 | 165500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231220 | 165400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231220 | 165300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 153 | 20231220 | 165200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231220 | 165100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231220 | 165000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231220 | 164900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231220 | 164800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231220 | 164700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231220 | 164600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231220 | 164500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231220 | 164400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231220 | 164300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231220 | 164200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231220 | 164100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231220 | 164000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231220 | 163900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231220 | 163800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231220 | 163700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231220 | 163600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231220 | 163500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231220 | 163400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231220 | 163300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231220 | 163200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231220 | 163100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231220 | 163000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231220 | 162900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231220 | 162800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231220 | 162700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231220 | 162600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231220 | 162500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231220 | 162400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231220 | 162300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 183 | 20231220 | 162200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231220 | 162100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231220 | 162000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231220 | 161900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231220 | 161800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231220 | 161700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231220 | 161600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231220 | 161500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231220 | 161400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231220 | 161300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231220 | 161200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231220 | 161100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231220 | 161000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231220 | 160900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231220 | 160800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231220 | 160700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231220 | 160600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231220 | 160500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231220 | 160400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231220 | 160300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20231220 | 160200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20231220 | 160100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20231220 | 160000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20231220 | 155900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20231220 | 155800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20231220 | 155700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20231220 | 155600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20231220 | 155500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20231220 | 155400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20231220 | 155300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 213 | 20231220 | 155200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20231220 | 155100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20231220 | 155000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20231220 | 154900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20231220 | 154800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20231220 | 154700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20231220 | 154600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20231220 | 154500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20231220 | 154400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20231220 | 154300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20231220 | 154200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20231220 | 154100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20231220 | 154000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20231220 | 153900 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20231220 | 153800 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20231220 | 153700 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20231220 | 153600 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20231220 | 153500 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20231220 | 153400 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20231220 | 153300 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20231220 | 153200 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20231220 | 153100 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20231220 | 153000 | 3205860550 | 29450 | 29450 | 29450 | 29450 | 630 |
| 236 | 20231220 | 152900 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20231220 | 152800 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20231220 | 152700 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20231220 | 152600 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20231220 | 152500 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20231220 | 152400 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20231220 | 152300 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20231220 | 152200 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20231220 | 152100 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 245 | 20231220 | 152000 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 246 | 20231220 | 151900 | 3187307050 | 29450 | 29450 | 29450 | 29450 | 667 |
| 247 | 20231220 | 151800 | 3167663900 | 29450 | 29300 | 29450 | 29200 | 570 |
| 248 | 20231220 | 151700 | 3150977050 | 29200 | 29250 | 29300 | 29200 | 256 |
| 249 | 20231220 | 151600 | 3143498950 | 29200 | 29300 | 29300 | 29200 | 680 |
| 250 | 20231220 | 151500 | 3123619050 | 29300 | 29300 | 29300 | 29300 | 368 |
| 251 | 20231220 | 151400 | 3112836650 | 29350 | 29350 | 29350 | 29350 | 23 |
| 252 | 20231220 | 151300 | 3112161600 | 29300 | 29350 | 29400 | 29300 | 610 |
| 253 | 20231220 | 151200 | 3094262000 | 29400 | 29400 | 29400 | 29400 | 21 |
| 254 | 20231220 | 151100 | 3093644600 | 29400 | 29400 | 29400 | 29400 | 66 |
| 255 | 20231220 | 151000 | 3091704200 | 29400 | 29450 | 29450 | 29350 | 70 |
| 256 | 20231220 | 150900 | 3089648950 | 29350 | 29350 | 29450 | 29350 | 28 |
| 257 | 20231220 | 150800 | 3088825650 | 29400 | 29450 | 29450 | 29350 | 552 |
| 258 | 20231220 | 150700 | 3072620250 | 29350 | 29400 | 29400 | 29350 | 910 |
| 259 | 20231220 | 150600 | 3045870250 | 29400 | 29400 | 29400 | 29350 | 521 |
| 260 | 20231220 | 150500 | 3030553100 | 29350 | 29400 | 29400 | 29350 | 379 |
| 261 | 20231220 | 150400 | 3019414450 | 29400 | 29400 | 29450 | 29400 | 123 |
| 262 | 20231220 | 150300 | 3015797500 | 29450 | 29500 | 29500 | 29450 | 51 |
| 263 | 20231220 | 150200 | 3014294550 | 29500 | 29400 | 29500 | 29400 | 83 |
| 264 | 20231220 | 150100 | 3011850950 | 29400 | 29400 | 29400 | 29400 | 39 |
| 265 | 20231220 | 150000 | 3010704350 | 29500 | 29450 | 29500 | 29450 | 20 |
| 266 | 20231220 | 145900 | 3010114700 | 29350 | 29450 | 29500 | 29350 | 531 |
| 267 | 20231220 | 145800 | 2994485650 | 29550 | 29550 | 29550 | 29550 | 900 |
| 268 | 20231220 | 145700 | 2967890650 | 29500 | 29500 | 29500 | 29500 | 113 |
| 269 | 20231220 | 145600 | 2964557150 | 29500 | 29550 | 29550 | 29500 | 55 |
| 270 | 20231220 | 145500 | 2962933600 | 29550 | 29500 | 29550 | 29450 | 176 |
| 271 | 20231220 | 145400 | 2957744050 | 29500 | 29500 | 29500 | 29500 | 11 |
| 272 | 20231220 | 145300 | 2957419550 | 29450 | 29500 | 29500 | 29450 | 69 |
| 273 | 20231220 | 145200 | 2955387250 | 29500 | 29500 | 29550 | 29500 | 62 |
| 274 | 20231220 | 145100 | 2953557200 | 29550 | 29550 | 29550 | 29550 | 3 |
| 275 | 20231220 | 145000 | 2953468550 | 29500 | 29500 | 29500 | 29500 | 33 |
| 276 | 20231220 | 144900 | 2952495050 | 29600 | 29650 | 29650 | 29600 | 31 |
| 277 | 20231220 | 144800 | 2951576950 | 29650 | 29450 | 29650 | 29450 | 21 |
| 278 | 20231220 | 144700 | 2950958300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 279 | 20231220 | 144600 | 2950958300 | 29450 | 29350 | 29450 | 29350 | 1201 |
| 280 | 20231220 | 144500 | 2915648300 | 29350 | 29300 | 29350 | 29250 | 415 |
| 281 | 20231220 | 144400 | 2903473750 | 29300 | 29250 | 29300 | 29250 | 378 |
| 282 | 20231220 | 144300 | 2892403500 | 29400 | 29350 | 29400 | 29200 | 571 |
| 283 | 20231220 | 144200 | 2875686900 | 29350 | 29450 | 29450 | 29350 | 399 |
| 284 | 20231220 | 144100 | 2863959350 | 29450 | 29450 | 29450 | 29450 | 122 |
| 285 | 20231220 | 144000 | 2860366450 | 29450 | 29500 | 29500 | 29450 | 71 |
| 286 | 20231220 | 143900 | 2858275400 | 29500 | 29450 | 29500 | 29400 | 363 |
| 287 | 20231220 | 143800 | 2847585000 | 29450 | 29600 | 29600 | 29450 | 1218 |
| 288 | 20231220 | 143700 | 2811645850 | 29600 | 29750 | 29750 | 29600 | 526 |
| 289 | 20231220 | 143600 | 2796044350 | 29700 | 29800 | 29800 | 29700 | 121 |
| 290 | 20231220 | 143500 | 2792448550 | 29750 | 29750 | 29750 | 29750 | 61 |
| 291 | 20231220 | 143400 | 2790633800 | 29750 | 29750 | 29750 | 29750 | 67 |
| 292 | 20231220 | 143300 | 2788640550 | 29750 | 29950 | 29950 | 29750 | 179 |
| 293 | 20231220 | 143200 | 2783309850 | 29950 | 29950 | 29950 | 29950 | 21 |
| 294 | 20231220 | 143100 | 2782680900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 295 | 20231220 | 143000 | 2782680900 | 29950 | 29900 | 29950 | 29900 | 4 |
| 296 | 20231220 | 142900 | 2782561150 | 29800 | 29950 | 29950 | 29800 | 22 |
| 297 | 20231220 | 142800 | 2781902400 | 29800 | 29850 | 29850 | 29800 | 518 |
| 298 | 20231220 | 142700 | 2766447600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 299 | 20231220 | 142600 | 2766447600 | 30000 | 30000 | 30000 | 30000 | 21 |
| 300 | 20231220 | 142500 | 2765817600 | 29900 | 29900 | 29900 | 29900 | 41 |
| 301 | 20231220 | 142400 | 2764591700 | 30000 | 30000 | 30000 | 30000 | 270 |
| 302 | 20231220 | 142300 | 2756491700 | 29900 | 29900 | 29900 | 29900 | 106 |
| 303 | 20231220 | 142200 | 2753322300 | 29900 | 30050 | 30050 | 29900 | 313 |
| 304 | 20231220 | 142100 | 2743924100 | 30050 | 30050 | 30050 | 30050 | 1 |
| 305 | 20231220 | 142000 | 2743894050 | 29900 | 29950 | 29950 | 29900 | 266 |
| 306 | 20231220 | 141900 | 2735935550 | 30050 | 30050 | 30050 | 30050 | 23 |
| 307 | 20231220 | 141800 | 2735244400 | 30050 | 30050 | 30050 | 30050 | 1 |
| 308 | 20231220 | 141700 | 2735214350 | 30000 | 30000 | 30000 | 30000 | 57 |
| 309 | 20231220 | 141600 | 2733504350 | 30000 | 30000 | 30000 | 30000 | 43 |
| 310 | 20231220 | 141500 | 2732214350 | 29950 | 29950 | 29950 | 29950 | 22 |
| 311 | 20231220 | 141400 | 2731555450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 312 | 20231220 | 141300 | 2731555450 | 30000 | 30000 | 30000 | 30000 | 265 |
| 313 | 20231220 | 141200 | 2723605450 | 30050 | 30050 | 30050 | 30050 | 24 |
| 314 | 20231220 | 141100 | 2722884250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 315 | 20231220 | 141000 | 2722884250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 316 | 20231220 | 140900 | 2722884250 | 30000 | 30000 | 30050 | 30000 | 67 |
| 317 | 20231220 | 140800 | 2720873450 | 29900 | 30000 | 30000 | 29900 | 39 |
| 318 | 20231220 | 140700 | 2719706400 | 30050 | 30050 | 30050 | 30050 | 1 |
| 319 | 20231220 | 140600 | 2719676350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 320 | 20231220 | 140500 | 2719676350 | 30050 | 30000 | 30050 | 30000 | 23 |
| 321 | 20231220 | 140400 | 2718985300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 322 | 20231220 | 140300 | 2718985300 | 30000 | 30000 | 30000 | 30000 | 44 |
| 323 | 20231220 | 140200 | 2717665300 | 29900 | 29900 | 30000 | 29900 | 196 |
| 324 | 20231220 | 140100 | 2711802800 | 29900 | 29950 | 29950 | 29900 | 5 |
| 325 | 20231220 | 140000 | 2711653250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 326 | 20231220 | 135900 | 2711653250 | 30050 | 30050 | 30050 | 30050 | 21 |
| 327 | 20231220 | 135800 | 2711022200 | 30000 | 30000 | 30000 | 30000 | 163 |
| 328 | 20231220 | 135700 | 2706132200 | 30000 | 30000 | 30000 | 30000 | 11 |
| 329 | 20231220 | 135600 | 2705802200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 330 | 20231220 | 135500 | 2705802200 | 30000 | 30000 | 30000 | 30000 | 21 |
| 331 | 20231220 | 135400 | 2705172200 | 29950 | 29950 | 29950 | 29950 | 117 |
| 332 | 20231220 | 135300 | 2701668050 | 29950 | 30100 | 30100 | 29950 | 237 |
| 333 | 20231220 | 135200 | 2694549600 | 30100 | 30100 | 30100 | 30100 | 21 |
| 334 | 20231220 | 135100 | 2693917500 | 30100 | 30050 | 30100 | 30050 | 135 |
| 335 | 20231220 | 135000 | 2689860600 | 30050 | 30050 | 30050 | 30050 | 0 |
| 336 | 20231220 | 134900 | 2689860600 | 30050 | 30050 | 30050 | 30050 | 21 |
| 337 | 20231220 | 134800 | 2689229550 | 29950 | 30000 | 30000 | 29950 | 27 |
| 338 | 20231220 | 134700 | 2688420800 | 29950 | 29950 | 29950 | 29950 | 80 |
| 339 | 20231220 | 134600 | 2686024800 | 29950 | 29950 | 29950 | 29950 | 1 |
| 340 | 20231220 | 134500 | 2685994850 | 29950 | 29950 | 29950 | 29950 | 21 |
| 341 | 20231220 | 134400 | 2685365900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 342 | 20231220 | 134300 | 2685365900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 343 | 20231220 | 134200 | 2685365900 | 29950 | 29950 | 30000 | 29950 | 138 |
| 344 | 20231220 | 134100 | 2681231750 | 29950 | 29950 | 29950 | 29950 | 1 |
| 345 | 20231220 | 134000 | 2681201800 | 29950 | 29950 | 29950 | 29950 | 11 |
| 346 | 20231220 | 133900 | 2680872350 | 29950 | 30000 | 30000 | 29950 | 70 |
| 347 | 20231220 | 133800 | 2678774800 | 29950 | 29950 | 29950 | 29950 | 15 |
| 348 | 20231220 | 133700 | 2678325550 | 29950 | 29950 | 29950 | 29950 | 3 |
| 349 | 20231220 | 133600 | 2678235700 | 29950 | 29950 | 29950 | 29950 | 5 |
| 350 | 20231220 | 133500 | 2678085950 | 30000 | 30000 | 30000 | 30000 | 26 |
| 351 | 20231220 | 133400 | 2677305950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 352 | 20231220 | 133300 | 2677305950 | 29950 | 29950 | 29950 | 29950 | 34 |
| 353 | 20231220 | 133200 | 2676287650 | 29850 | 29900 | 29900 | 29850 | 100 |
| 354 | 20231220 | 133100 | 2673301050 | 29900 | 29900 | 29900 | 29900 | 3 |
| 355 | 20231220 | 133000 | 2673211350 | 29950 | 29950 | 29950 | 29950 | 1 |
| 356 | 20231220 | 132900 | 2673181400 | 29950 | 29950 | 29950 | 29950 | 322 |
| 357 | 20231220 | 132800 | 2663537500 | 29900 | 29900 | 29900 | 29900 | 390 |
| 358 | 20231220 | 132700 | 2651876500 | 29900 | 29800 | 29900 | 29800 | 274 |
| 359 | 20231220 | 132600 | 2643707350 | 29850 | 29850 | 29850 | 29850 | 11 |
| 360 | 20231220 | 132500 | 2643379000 | 29850 | 29850 | 29850 | 29850 | 124 |
| 361 | 20231220 | 132400 | 2639677600 | 29850 | 29800 | 29850 | 29800 | 209 |
| 362 | 20231220 | 132300 | 2633448950 | 29800 | 29800 | 29800 | 29800 | 4 |
| 363 | 20231220 | 132200 | 2633329750 | 29850 | 29950 | 29950 | 29850 | 387 |
| 364 | 20231220 | 132100 | 2621763200 | 29900 | 29900 | 29900 | 29850 | 500 |
| 365 | 20231220 | 132000 | 2606813250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 366 | 20231220 | 131900 | 2606813250 | 29950 | 29950 | 29950 | 29950 | 32 |
| 367 | 20231220 | 131800 | 2605854850 | 29950 | 29950 | 29950 | 29950 | 145 |
| 368 | 20231220 | 131700 | 2601512100 | 29950 | 30100 | 30100 | 29950 | 220 |
| 369 | 20231220 | 131600 | 2594901050 | 30000 | 30050 | 30050 | 30000 | 296 |
| 370 | 20231220 | 131500 | 2586018250 | 30100 | 30050 | 30100 | 30050 | 65 |
| 371 | 20231220 | 131400 | 2584063950 | 30050 | 30050 | 30050 | 30050 | 436 |
| 372 | 20231220 | 131300 | 2570962150 | 30100 | 30100 | 30100 | 30100 | 5 |
| 373 | 20231220 | 131200 | 2570811650 | 30100 | 30100 | 30100 | 30100 | 23 |
| 374 | 20231220 | 131100 | 2570119350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 375 | 20231220 | 131000 | 2570119350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 376 | 20231220 | 130900 | 2570119350 | 30050 | 30100 | 30100 | 30050 | 365 |
| 377 | 20231220 | 130800 | 2559150000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 378 | 20231220 | 130700 | 2559150000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 379 | 20231220 | 130600 | 2559150000 | 30050 | 30100 | 30100 | 30050 | 62 |
| 380 | 20231220 | 130500 | 2557283850 | 30050 | 30150 | 30150 | 30050 | 25 |
| 381 | 20231220 | 130400 | 2556530500 | 30150 | 30150 | 30150 | 30150 | 2 |
| 382 | 20231220 | 130300 | 2556470200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 383 | 20231220 | 130200 | 2556470200 | 30150 | 30150 | 30150 | 30150 | 21 |
| 384 | 20231220 | 130100 | 2555837050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 385 | 20231220 | 130000 | 2555837050 | 29900 | 30150 | 30150 | 29900 | 1526 |
| 386 | 20231220 | 125900 | 2510086250 | 30150 | 30100 | 30150 | 30050 | 626 |
| 387 | 20231220 | 125800 | 2491237850 | 30150 | 30100 | 30150 | 30100 | 82 |
| 388 | 20231220 | 125700 | 2488768600 | 30100 | 30100 | 30100 | 30050 | 230 |
| 389 | 20231220 | 125600 | 2481856450 | 30100 | 30100 | 30100 | 30100 | 145 |
| 390 | 20231220 | 125500 | 2477491950 | 30100 | 30150 | 30150 | 30100 | 46 |
| 391 | 20231220 | 125400 | 2476106250 | 30150 | 30200 | 30200 | 30150 | 275 |
| 392 | 20231220 | 125300 | 2467810000 | 30200 | 30200 | 30200 | 30200 | 0 |
| 393 | 20231220 | 125200 | 2467810000 | 30200 | 30150 | 30200 | 30150 | 22 |
| 394 | 20231220 | 125100 | 2467145650 | 30200 | 30150 | 30200 | 30150 | 31 |
| 395 | 20231220 | 125000 | 2466210950 | 30150 | 30150 | 30150 | 30150 | 10 |
| 396 | 20231220 | 124900 | 2465909450 | 30200 | 30200 | 30200 | 30200 | 1 |
| 397 | 20231220 | 124800 | 2465879250 | 30150 | 30050 | 30150 | 30050 | 15 |
| 398 | 20231220 | 124700 | 2465427600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 399 | 20231220 | 124600 | 2465427600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 400 | 20231220 | 124500 | 2465427600 | 30150 | 30150 | 30150 | 30150 | 21 |
| 401 | 20231220 | 124400 | 2464794450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 402 | 20231220 | 124300 | 2464794450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 403 | 20231220 | 124200 | 2464794450 | 30150 | 30050 | 30150 | 30050 | 26 |
| 404 | 20231220 | 124100 | 2464011050 | 30200 | 30100 | 30200 | 30100 | 11 |
| 405 | 20231220 | 124000 | 2463679850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 406 | 20231220 | 123900 | 2463679850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 407 | 20231220 | 123800 | 2463679850 | 30200 | 30100 | 30200 | 30100 | 58 |
| 408 | 20231220 | 123700 | 2461930500 | 30050 | 30100 | 30100 | 30050 | 5 |
| 409 | 20231220 | 123600 | 2461780100 | 30050 | 30100 | 30100 | 30050 | 57 |
| 410 | 20231220 | 123500 | 2460067000 | 30100 | 30050 | 30100 | 30050 | 192 |
| 411 | 20231220 | 123400 | 2454296300 | 30100 | 30050 | 30100 | 30050 | 131 |
| 412 | 20231220 | 123300 | 2450359600 | 30050 | 30100 | 30150 | 30050 | 204 |
| 413 | 20231220 | 123200 | 2444223700 | 30100 | 30100 | 30150 | 30100 | 7 |
| 414 | 20231220 | 123100 | 2444012950 | 30100 | 30100 | 30100 | 30100 | 1 |
| 415 | 20231220 | 123000 | 2443982850 | 30100 | 30150 | 30150 | 30100 | 43 |
| 416 | 20231220 | 122900 | 2442687900 | 30150 | 30150 | 30150 | 30150 | 5 |
| 417 | 20231220 | 122800 | 2442537150 | 30200 | 30150 | 30200 | 30150 | 22 |
| 418 | 20231220 | 122700 | 2441873800 | 30050 | 30000 | 30050 | 30000 | 115 |
| 419 | 20231220 | 122600 | 2438423100 | 29950 | 30000 | 30000 | 29950 | 96 |
| 420 | 20231220 | 122500 | 2435544100 | 30000 | 30050 | 30050 | 30000 | 240 |
| 421 | 20231220 | 122400 | 2428343050 | 30000 | 30000 | 30000 | 30000 | 15 |
| 422 | 20231220 | 122300 | 2427893050 | 30000 | 30000 | 30000 | 30000 | 185 |
| 423 | 20231220 | 122200 | 2422343050 | 30050 | 30050 | 30050 | 30050 | 75 |
| 424 | 20231220 | 122100 | 2420089300 | 30000 | 30050 | 30050 | 30000 | 146 |
| 425 | 20231220 | 122000 | 2415705550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 426 | 20231220 | 121900 | 2415705550 | 30050 | 30200 | 30200 | 30050 | 3 |
| 427 | 20231220 | 121800 | 2415615250 | 30050 | 30050 | 30050 | 30000 | 531 |
| 428 | 20231220 | 121700 | 2399684800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 429 | 20231220 | 121600 | 2399684800 | 30200 | 30200 | 30200 | 30200 | 1 |
| 430 | 20231220 | 121500 | 2399654600 | 30200 | 30050 | 30200 | 30000 | 221 |
| 431 | 20231220 | 121400 | 2393014100 | 30050 | 30100 | 30100 | 30050 | 249 |
| 432 | 20231220 | 121300 | 2385525850 | 30150 | 30200 | 30200 | 30150 | 6 |
| 433 | 20231220 | 121200 | 2385344700 | 30200 | 30200 | 30200 | 30200 | 26 |
| 434 | 20231220 | 121100 | 2384559500 | 30200 | 30200 | 30200 | 30150 | 43 |
| 435 | 20231220 | 121000 | 2383261500 | 30100 | 30100 | 30100 | 30100 | 2 |
| 436 | 20231220 | 120900 | 2383201300 | 30100 | 30200 | 30200 | 30100 | 80 |
| 437 | 20231220 | 120800 | 2380792550 | 30250 | 30300 | 30300 | 30200 | 267 |
| 438 | 20231220 | 120700 | 2372715950 | 30300 | 30300 | 30300 | 30300 | 188 |
| 439 | 20231220 | 120600 | 2367019550 | 30400 | 30350 | 30400 | 30350 | 212 |
| 440 | 20231220 | 120500 | 2360585300 | 30350 | 30400 | 30400 | 30350 | 111 |
| 441 | 20231220 | 120400 | 2357215400 | 30350 | 30350 | 30350 | 30350 | 48 |
| 442 | 20231220 | 120300 | 2355758600 | 30350 | 30350 | 30350 | 30350 | 6 |
| 443 | 20231220 | 120200 | 2355576500 | 30350 | 30350 | 30350 | 30350 | 81 |
| 444 | 20231220 | 120100 | 2353118150 | 30300 | 30350 | 30350 | 30300 | 203 |
| 445 | 20231220 | 120000 | 2346967150 | 30300 | 30300 | 30300 | 30300 | 308 |
| 446 | 20231220 | 115900 | 2337634750 | 30250 | 30300 | 30300 | 30200 | 196 |
| 447 | 20231220 | 115800 | 2331696700 | 30300 | 30200 | 30300 | 30200 | 27 |
| 448 | 20231220 | 115700 | 2330879200 | 30200 | 30200 | 30200 | 30200 | 16 |
| 449 | 20231220 | 115600 | 2330396000 | 30200 | 30350 | 30400 | 30200 | 134 |
| 450 | 20231220 | 115500 | 2326329950 | 30350 | 30350 | 30400 | 30350 | 232 |
| 451 | 20231220 | 115400 | 2319287700 | 30300 | 30300 | 30300 | 30300 | 412 |
| 452 | 20231220 | 115300 | 2306804100 | 30300 | 30300 | 30300 | 30300 | 426 |
| 453 | 20231220 | 115200 | 2293896300 | 30350 | 30250 | 30350 | 30250 | 891 |
| 454 | 20231220 | 115100 | 2266901000 | 30250 | 30250 | 30250 | 30100 | 53 |
| 455 | 20231220 | 115000 | 2265300700 | 30250 | 30250 | 30250 | 30200 | 245 |
| 456 | 20231220 | 114900 | 2257889850 | 30250 | 30150 | 30250 | 30100 | 474 |
| 457 | 20231220 | 114800 | 2243570950 | 30250 | 30150 | 30250 | 30150 | 62 |
| 458 | 20231220 | 114700 | 2241697550 | 30250 | 30250 | 30250 | 30250 | 5 |
| 459 | 20231220 | 114600 | 2241546300 | 30200 | 30100 | 30200 | 30100 | 435 |
| 460 | 20231220 | 114500 | 2228421200 | 30200 | 30050 | 30200 | 30050 | 752 |
| 461 | 20231220 | 114400 | 2205792350 | 30000 | 29950 | 30000 | 29950 | 23 |
| 462 | 20231220 | 114300 | 2205102750 | 29950 | 29850 | 29950 | 29850 | 778 |
| 463 | 20231220 | 114200 | 2181876150 | 29800 | 29850 | 29850 | 29800 | 12 |
| 464 | 20231220 | 114100 | 2181518000 | 29750 | 29750 | 29850 | 29750 | 98 |
| 465 | 20231220 | 114000 | 2178594200 | 29750 | 29800 | 29800 | 29750 | 215 |
| 466 | 20231220 | 113900 | 2172197500 | 29750 | 29900 | 29900 | 29750 | 1259 |
| 467 | 20231220 | 113800 | 2134732000 | 29900 | 29950 | 29950 | 29850 | 42 |
| 468 | 20231220 | 113700 | 2133475650 | 29900 | 29950 | 29950 | 29900 | 159 |
| 469 | 20231220 | 113600 | 2128717450 | 30000 | 29950 | 30000 | 29950 | 38 |
| 470 | 20231220 | 113500 | 2127578850 | 30000 | 30050 | 30050 | 30000 | 374 |
| 471 | 20231220 | 113400 | 2116357650 | 30050 | 30000 | 30050 | 29950 | 279 |
| 472 | 20231220 | 113300 | 2107987900 | 30050 | 30100 | 30100 | 30000 | 69 |
| 473 | 20231220 | 113200 | 2105915900 | 30200 | 30100 | 30200 | 30050 | 335 |
| 474 | 20231220 | 113100 | 2095830650 | 30200 | 30100 | 30200 | 30100 | 79 |
| 475 | 20231220 | 113000 | 2093450650 | 30100 | 30100 | 30100 | 30100 | 221 |
| 476 | 20231220 | 112900 | 2086798550 | 30050 | 30050 | 30050 | 30050 | 1 |
| 477 | 20231220 | 112800 | 2086768500 | 30050 | 30050 | 30100 | 30050 | 33 |
| 478 | 20231220 | 112700 | 2085775750 | 30050 | 30100 | 30100 | 30050 | 9 |
| 479 | 20231220 | 112600 | 2085505150 | 30100 | 30100 | 30100 | 30100 | 161 |
| 480 | 20231220 | 112500 | 2080659050 | 30100 | 30100 | 30100 | 30100 | 163 |
| 481 | 20231220 | 112400 | 2075752750 | 30100 | 30100 | 30100 | 30050 | 110 |
| 482 | 20231220 | 112300 | 2072441800 | 30050 | 30050 | 30050 | 30050 | 11 |
| 483 | 20231220 | 112200 | 2072111250 | 30000 | 30050 | 30100 | 30000 | 772 |
| 484 | 20231220 | 112100 | 2048945650 | 30050 | 30100 | 30100 | 30050 | 554 |
| 485 | 20231220 | 112000 | 2032284000 | 30150 | 30200 | 30200 | 30150 | 185 |
| 486 | 20231220 | 111900 | 2026699350 | 30300 | 30200 | 30400 | 30200 | 502 |
| 487 | 20231220 | 111800 | 2011470050 | 30200 | 30200 | 30200 | 30200 | 28 |
| 488 | 20231220 | 111700 | 2010624450 | 30200 | 30200 | 30200 | 30200 | 385 |
| 489 | 20231220 | 111600 | 1998997450 | 30250 | 30250 | 30250 | 30250 | 421 |
| 490 | 20231220 | 111500 | 1986262200 | 30300 | 30250 | 30300 | 30250 | 281 |
| 491 | 20231220 | 111400 | 1977748550 | 30250 | 30200 | 30250 | 30200 | 161 |
| 492 | 20231220 | 111300 | 1972885300 | 30200 | 30250 | 30250 | 30200 | 1000 |
| 493 | 20231220 | 111200 | 1942637300 | 30250 | 30250 | 30250 | 30200 | 94 |
| 494 | 20231220 | 111100 | 1939795500 | 30250 | 30250 | 30250 | 30200 | 193 |
| 495 | 20231220 | 111000 | 1933963650 | 30250 | 30100 | 30250 | 30100 | 178 |
| 496 | 20231220 | 110900 | 1928585450 | 30050 | 30100 | 30250 | 30050 | 326 |
| 497 | 20231220 | 110800 | 1918772600 | 30150 | 30250 | 30350 | 30150 | 1067 |
| 498 | 20231220 | 110700 | 1886533100 | 30300 | 30350 | 30350 | 30300 | 742 |
| 499 | 20231220 | 110600 | 1864034500 | 30450 | 30350 | 30450 | 30350 | 184 |
| 500 | 20231220 | 110500 | 1858444600 | 30350 | 30400 | 30450 | 30350 | 72 |
| 501 | 20231220 | 110400 | 1856256800 | 30400 | 30350 | 30400 | 30350 | 1228 |
| 502 | 20231220 | 110300 | 1818931200 | 30350 | 30350 | 30350 | 30350 | 148 |
| 503 | 20231220 | 110200 | 1814439400 | 30350 | 30400 | 30450 | 30350 | 385 |
| 504 | 20231220 | 110100 | 1802740400 | 30450 | 30450 | 30500 | 30450 | 557 |
| 505 | 20231220 | 110000 | 1785776950 | 30400 | 30600 | 30600 | 30400 | 345 |
| 506 | 20231220 | 105900 | 1775276950 | 30500 | 30650 | 30650 | 30500 | 488 |
| 507 | 20231220 | 105800 | 1760390450 | 30650 | 30450 | 30650 | 30450 | 149 |
| 508 | 20231220 | 105700 | 1755844000 | 30450 | 30700 | 30800 | 30450 | 845 |
| 509 | 20231220 | 105600 | 1729912300 | 30650 | 30750 | 30800 | 30650 | 3142 |
| 510 | 20231220 | 105500 | 1633394450 | 30700 | 30700 | 30750 | 30600 | 401 |
| 511 | 20231220 | 105400 | 1621078600 | 30750 | 30400 | 30800 | 30400 | 1134 |
| 512 | 20231220 | 105300 | 1586306100 | 30400 | 30650 | 30650 | 30400 | 1454 |
| 513 | 20231220 | 105200 | 1541927150 | 30750 | 30650 | 30800 | 30600 | 1747 |
| 514 | 20231220 | 105100 | 1488352100 | 30650 | 30450 | 30650 | 30400 | 2565 |
| 515 | 20231220 | 105000 | 1410085800 | 30400 | 30400 | 30400 | 30400 | 389 |
| 516 | 20231220 | 104900 | 1398260200 | 30400 | 30450 | 30450 | 30400 | 168 |
| 517 | 20231220 | 104800 | 1393148550 | 30450 | 30400 | 30450 | 30400 | 138 |
| 518 | 20231220 | 104700 | 1388951300 | 30400 | 30300 | 30400 | 30300 | 832 |
| 519 | 20231220 | 104600 | 1363686650 | 30300 | 30200 | 30300 | 30200 | 950 |
| 520 | 20231220 | 104500 | 1334969150 | 30200 | 30250 | 30250 | 30200 | 227 |
| 521 | 20231220 | 104400 | 1328110750 | 30250 | 30350 | 30350 | 30200 | 429 |
| 522 | 20231220 | 104300 | 1315128250 | 30300 | 30100 | 30300 | 30100 | 392 |
| 523 | 20231220 | 104200 | 1303260900 | 30050 | 30400 | 30400 | 30050 | 961 |
| 524 | 20231220 | 104100 | 1274169750 | 30400 | 30400 | 30400 | 30300 | 502 |
| 525 | 20231220 | 104000 | 1258930450 | 30400 | 30400 | 30450 | 30300 | 812 |
| 526 | 20231220 | 103900 | 1234255550 | 30400 | 30350 | 30450 | 30350 | 794 |
| 527 | 20231220 | 103800 | 1210108100 | 30400 | 30300 | 30400 | 30300 | 384 |
| 528 | 20231220 | 103700 | 1198461100 | 30350 | 30350 | 30350 | 30300 | 1170 |
| 529 | 20231220 | 103600 | 1162974750 | 30350 | 30100 | 30350 | 30100 | 1100 |
| 530 | 20231220 | 103500 | 1129701250 | 30200 | 30300 | 30350 | 30200 | 1089 |
| 531 | 20231220 | 103400 | 1096734400 | 30300 | 30300 | 30300 | 30200 | 1459 |
| 532 | 20231220 | 103300 | 1052532200 | 30300 | 30200 | 30300 | 30200 | 690 |
| 533 | 20231220 | 103200 | 1031672250 | 30200 | 30100 | 30200 | 30100 | 1452 |
| 534 | 20231220 | 103100 | 987872550 | 30100 | 30000 | 30150 | 30000 | 80 |
| 535 | 20231220 | 103000 | 985463900 | 30150 | 30050 | 30150 | 30000 | 1845 |
| 536 | 20231220 | 102900 | 929947500 | 30050 | 30200 | 30200 | 30000 | 496 |
| 537 | 20231220 | 102800 | 915003950 | 30200 | 29900 | 30200 | 29800 | 9905 |
| 538 | 20231220 | 102700 | 617854800 | 29900 | 29750 | 29900 | 29750 | 388 |
| 539 | 20231220 | 102600 | 606288350 | 29750 | 29850 | 29900 | 29750 | 332 |
| 540 | 20231220 | 102500 | 596374750 | 29850 | 29800 | 29900 | 29800 | 707 |
| 541 | 20231220 | 102400 | 575252500 | 29800 | 29850 | 29850 | 29800 | 379 |
| 542 | 20231220 | 102300 | 563956850 | 29850 | 29850 | 29900 | 29800 | 366 |
| 543 | 20231220 | 102200 | 553030750 | 29850 | 29800 | 29850 | 29700 | 473 |
| 544 | 20231220 | 102100 | 538930550 | 29800 | 29600 | 29800 | 29600 | 255 |
| 545 | 20231220 | 102000 | 531347900 | 29700 | 29700 | 29750 | 29700 | 343 |
| 546 | 20231220 | 101900 | 521159300 | 29750 | 29650 | 29800 | 29550 | 528 |
| 547 | 20231220 | 101800 | 505458650 | 29600 | 29500 | 29600 | 29450 | 202 |
| 548 | 20231220 | 101700 | 499482650 | 29450 | 29450 | 29450 | 29450 | 10 |
| 549 | 20231220 | 101600 | 499188150 | 29400 | 29450 | 29450 | 29400 | 108 |
| 550 | 20231220 | 101500 | 496007750 | 29500 | 29500 | 29500 | 29500 | 50 |
| 551 | 20231220 | 101400 | 494532750 | 29600 | 29500 | 29600 | 29500 | 41 |
| 552 | 20231220 | 101300 | 493321150 | 29550 | 29600 | 29600 | 29550 | 80 |
| 553 | 20231220 | 101200 | 490955500 | 29600 | 29600 | 29600 | 29600 | 49 |
| 554 | 20231220 | 101100 | 489505100 | 29600 | 29700 | 29800 | 29600 | 276 |
| 555 | 20231220 | 101000 | 481293100 | 29700 | 29650 | 29700 | 29650 | 553 |
| 556 | 20231220 | 100900 | 464884550 | 29650 | 29650 | 29650 | 29650 | 40 |
| 557 | 20231220 | 100800 | 463698550 | 29650 | 29650 | 29650 | 29650 | 74 |
| 558 | 20231220 | 100700 | 461504450 | 29600 | 29500 | 29600 | 29500 | 375 |
| 559 | 20231220 | 100600 | 450415050 | 29500 | 29400 | 29550 | 29400 | 1681 |
| 560 | 20231220 | 100500 | 400828200 | 29400 | 29400 | 29400 | 29400 | 216 |
| 561 | 20231220 | 100400 | 394477800 | 29400 | 29400 | 29400 | 29400 | 21 |
| 562 | 20231220 | 100300 | 393860400 | 29300 | 29300 | 29300 | 29300 | 22 |
| 563 | 20231220 | 100200 | 393215800 | 29300 | 29400 | 29400 | 29300 | 23 |
| 564 | 20231220 | 100100 | 392540100 | 29400 | 29250 | 29400 | 29250 | 122 |
| 565 | 20231220 | 100000 | 388968300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 566 | 20231220 | 095900 | 388968300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 567 | 20231220 | 095800 | 388968300 | 29250 | 29400 | 29400 | 29250 | 63 |
| 568 | 20231220 | 095700 | 387121800 | 29300 | 29400 | 29400 | 29300 | 302 |
| 569 | 20231220 | 095600 | 378273100 | 29400 | 29300 | 29400 | 29300 | 171 |
| 570 | 20231220 | 095500 | 373260800 | 29350 | 29500 | 29500 | 29350 | 483 |
| 571 | 20231220 | 095400 | 359069900 | 29500 | 29400 | 29500 | 29400 | 374 |
| 572 | 20231220 | 095300 | 348072100 | 29400 | 29400 | 29400 | 29400 | 161 |
| 573 | 20231220 | 095200 | 343338700 | 29400 | 29500 | 29500 | 29400 | 204 |
| 574 | 20231220 | 095100 | 337320900 | 29500 | 29500 | 29500 | 29500 | 22 |
| 575 | 20231220 | 095000 | 336671900 | 29400 | 29400 | 29400 | 29400 | 0 |
| 576 | 20231220 | 094900 | 336671900 | 29400 | 29400 | 29400 | 29400 | 1 |
| 577 | 20231220 | 094800 | 336642500 | 29400 | 29450 | 29450 | 29400 | 173 |
| 578 | 20231220 | 094700 | 331555250 | 29400 | 29400 | 29400 | 29400 | 160 |
| 579 | 20231220 | 094600 | 326851250 | 29400 | 29450 | 29450 | 29400 | 120 |
| 580 | 20231220 | 094500 | 323317750 | 29450 | 29400 | 29450 | 29400 | 90 |
| 581 | 20231220 | 094400 | 320670150 | 29400 | 29400 | 29450 | 29400 | 404 |
| 582 | 20231220 | 094300 | 308791550 | 29450 | 29450 | 29450 | 29450 | 101 |
| 583 | 20231220 | 094200 | 305817100 | 29450 | 29450 | 29450 | 29450 | 5 |
| 584 | 20231220 | 094100 | 305669850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 585 | 20231220 | 094000 | 305669850 | 29450 | 29450 | 29450 | 29400 | 162 |
| 586 | 20231220 | 093900 | 300899050 | 29450 | 29450 | 29450 | 29450 | 57 |
| 587 | 20231220 | 093800 | 299220400 | 29450 | 29400 | 29450 | 29400 | 24 |
| 588 | 20231220 | 093700 | 298513750 | 29400 | 29400 | 29400 | 29400 | 44 |
| 589 | 20231220 | 093600 | 297220150 | 29400 | 29400 | 29400 | 29400 | 16 |
| 590 | 20231220 | 093500 | 296749750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 591 | 20231220 | 093400 | 296749750 | 29400 | 29450 | 29450 | 29400 | 11 |
| 592 | 20231220 | 093300 | 296426300 | 29400 | 29500 | 29500 | 29400 | 157 |
| 593 | 20231220 | 093200 | 291810400 | 29500 | 29450 | 29500 | 29400 | 179 |
| 594 | 20231220 | 093100 | 286541200 | 29500 | 29500 | 29500 | 29500 | 871 |
| 595 | 20231220 | 093000 | 260846700 | 29500 | 29600 | 29600 | 29500 | 53 |
| 596 | 20231220 | 092900 | 259278200 | 29550 | 29550 | 29550 | 29550 | 80 |
| 597 | 20231220 | 092800 | 256914200 | 29550 | 29550 | 29550 | 29550 | 64 |
| 598 | 20231220 | 092700 | 255023000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 599 | 20231220 | 092600 | 255023000 | 29500 | 29550 | 29550 | 29500 | 40 |
| 600 | 20231220 | 092500 | 253841850 | 29500 | 29500 | 29500 | 29500 | 17 |
| 601 | 20231220 | 092400 | 253340350 | 29500 | 29500 | 29500 | 29500 | 10 |
| 602 | 20231220 | 092300 | 253045350 | 29500 | 29500 | 29500 | 29450 | 81 |
| 603 | 20231220 | 092200 | 250656850 | 29500 | 29450 | 29500 | 29450 | 15 |
| 604 | 20231220 | 092100 | 250214850 | 29450 | 29450 | 29450 | 29450 | 85 |
| 605 | 20231220 | 092000 | 247711600 | 29450 | 29650 | 29650 | 29450 | 259 |
| 606 | 20231220 | 091900 | 240079300 | 29700 | 29500 | 29700 | 29500 | 876 |
| 607 | 20231220 | 091800 | 214081000 | 29550 | 29600 | 29650 | 29550 | 643 |
| 608 | 20231220 | 091700 | 195032750 | 29700 | 29550 | 29700 | 29550 | 261 |
| 609 | 20231220 | 091600 | 187307600 | 29550 | 29500 | 29550 | 29500 | 134 |
| 610 | 20231220 | 091500 | 183353300 | 29350 | 29300 | 29500 | 29300 | 351 |
| 611 | 20231220 | 091400 | 173058950 | 29300 | 29300 | 29300 | 29300 | 247 |
| 612 | 20231220 | 091300 | 165821850 | 29400 | 29300 | 29400 | 29300 | 361 |
| 613 | 20231220 | 091200 | 155239550 | 29300 | 29450 | 29500 | 29300 | 460 |
| 614 | 20231220 | 091100 | 141717400 | 29400 | 29450 | 29450 | 29400 | 124 |
| 615 | 20231220 | 091000 | 138068650 | 29450 | 29500 | 29500 | 29450 | 70 |
| 616 | 20231220 | 090900 | 136004300 | 29600 | 29400 | 29600 | 29400 | 19 |
| 617 | 20231220 | 090800 | 135442300 | 29600 | 29600 | 29700 | 29400 | 396 |
| 618 | 20231220 | 090700 | 123724450 | 29600 | 29400 | 29700 | 29400 | 524 |
| 619 | 20231220 | 090600 | 108262650 | 29400 | 29300 | 29400 | 29250 | 446 |
| 620 | 20231220 | 090500 | 95196200 | 29400 | 29450 | 29450 | 29350 | 400 |
| 621 | 20231220 | 090400 | 83441600 | 29450 | 29400 | 29450 | 29400 | 786 |
| 622 | 20231220 | 090300 | 60301650 | 29350 | 29150 | 29450 | 29150 | 271 |
| 623 | 20231220 | 090200 | 52344000 | 29150 | 29250 | 29300 | 29000 | 838 |
| 624 | 20231220 | 090100 | 27955500 | 29300 | 29300 | 29300 | 29300 | 40 |
| 625 | 20231220 | 090000 | 26783500 | 29300 | 29200 | 29450 | 29000 | 918 |