33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 3 | 20231212 | 192800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231212 | 192700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231212 | 192600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231212 | 192500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231212 | 192400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231212 | 192300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231212 | 192200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231212 | 192100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231212 | 192000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231212 | 191900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231212 | 191800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231212 | 191700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231212 | 191600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231212 | 191500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231212 | 191400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231212 | 191300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231212 | 191200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231212 | 191100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231212 | 191000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231212 | 190900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231212 | 190800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231212 | 190700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231212 | 190600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231212 | 190500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231212 | 190400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231212 | 190300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231212 | 190200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231212 | 190100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231212 | 190000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231212 | 185900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 33 | 20231212 | 185800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231212 | 185700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231212 | 185600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231212 | 185500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231212 | 185400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231212 | 185300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231212 | 185200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231212 | 185100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231212 | 185000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231212 | 184900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231212 | 184800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231212 | 184700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231212 | 184600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231212 | 184500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231212 | 184400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231212 | 184300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231212 | 184200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231212 | 184100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231212 | 184000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231212 | 183900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231212 | 183800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231212 | 183700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231212 | 183600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231212 | 183500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231212 | 183400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231212 | 183300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231212 | 183200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231212 | 183100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231212 | 183000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231212 | 182900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 63 | 20231212 | 182800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231212 | 182700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231212 | 182600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231212 | 182500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231212 | 182400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231212 | 182300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231212 | 182200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231212 | 182100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231212 | 182000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231212 | 181900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231212 | 181800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231212 | 181700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231212 | 181600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231212 | 181500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231212 | 181400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231212 | 181300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231212 | 181200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231212 | 181100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231212 | 181000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231212 | 180900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231212 | 180800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231212 | 180700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231212 | 180600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231212 | 180500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231212 | 180400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231212 | 180300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231212 | 180200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231212 | 180100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231212 | 180000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231212 | 175900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 93 | 20231212 | 175800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231212 | 175700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231212 | 175600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231212 | 175500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231212 | 175400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231212 | 175300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231212 | 175200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231212 | 175100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231212 | 175000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231212 | 174900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231212 | 174800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231212 | 174700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231212 | 174600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231212 | 174500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231212 | 174400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231212 | 174300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231212 | 174200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231212 | 174100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231212 | 174000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231212 | 173900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231212 | 173800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231212 | 173700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231212 | 173600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231212 | 173500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231212 | 173400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231212 | 173300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231212 | 173200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231212 | 173100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231212 | 173000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231212 | 172900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 123 | 20231212 | 172800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231212 | 172700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231212 | 172600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231212 | 172500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231212 | 172400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231212 | 172300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231212 | 172200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231212 | 172100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231212 | 172000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231212 | 171900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231212 | 171800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231212 | 171700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231212 | 171600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231212 | 171500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231212 | 171400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231212 | 171300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231212 | 171200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231212 | 171100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231212 | 171000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231212 | 170900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231212 | 170800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231212 | 170700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231212 | 170600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231212 | 170500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231212 | 170400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231212 | 170300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231212 | 170200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231212 | 170100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231212 | 170000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231212 | 165900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 153 | 20231212 | 165800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231212 | 165700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231212 | 165600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231212 | 165500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231212 | 165400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231212 | 165300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231212 | 165200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231212 | 165100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231212 | 165000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231212 | 164900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231212 | 164800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231212 | 164700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231212 | 164600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231212 | 164500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231212 | 164400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231212 | 164300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231212 | 164200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231212 | 164100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231212 | 164000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231212 | 163900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231212 | 163800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231212 | 163700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231212 | 163600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231212 | 163500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231212 | 163400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231212 | 163300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231212 | 163200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231212 | 163100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231212 | 163000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231212 | 162900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 183 | 20231212 | 162800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231212 | 162700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231212 | 162600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231212 | 162500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231212 | 162400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231212 | 162300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231212 | 162200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231212 | 162100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231212 | 162000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231212 | 161900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231212 | 161800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231212 | 161700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231212 | 161600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231212 | 161500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231212 | 161400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231212 | 161300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231212 | 161200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231212 | 161100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231212 | 161000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231212 | 160900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231212 | 160800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231212 | 160700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20231212 | 160600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20231212 | 160500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231212 | 160400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231212 | 160300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231212 | 160200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231212 | 160100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231212 | 160000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231212 | 155900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 213 | 20231212 | 155800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231212 | 155700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231212 | 155600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20231212 | 155500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20231212 | 155400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20231212 | 155300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20231212 | 155200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20231212 | 155100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20231212 | 155000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20231212 | 154900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20231212 | 154800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20231212 | 154700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20231212 | 154600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20231212 | 154500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20231212 | 154400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20231212 | 154300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20231212 | 154200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20231212 | 154100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20231212 | 154000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20231212 | 153900 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20231212 | 153800 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20231212 | 153700 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20231212 | 153600 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20231212 | 153500 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20231212 | 153400 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20231212 | 153300 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20231212 | 153200 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20231212 | 153100 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20231212 | 153000 | 6965538600 | 34750 | 34750 | 34750 | 34750 | 2929 |
| 242 | 20231212 | 152900 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 243 | 20231212 | 152800 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 244 | 20231212 | 152700 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 245 | 20231212 | 152600 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 246 | 20231212 | 152500 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 247 | 20231212 | 152400 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 248 | 20231212 | 152300 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 249 | 20231212 | 152200 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 250 | 20231212 | 152100 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 251 | 20231212 | 152000 | 6863755850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 252 | 20231212 | 151900 | 6863755850 | 34800 | 34800 | 34900 | 34800 | 516 |
| 253 | 20231212 | 151800 | 6845783000 | 34900 | 34950 | 34950 | 34850 | 955 |
| 254 | 20231212 | 151700 | 6812488100 | 34900 | 35000 | 35000 | 34900 | 631 |
| 255 | 20231212 | 151600 | 6790440200 | 35000 | 35050 | 35100 | 34900 | 742 |
| 256 | 20231212 | 151500 | 6764465500 | 35050 | 35150 | 35200 | 35000 | 835 |
| 257 | 20231212 | 151400 | 6735158200 | 35100 | 35200 | 35200 | 35100 | 2128 |
| 258 | 20231212 | 151300 | 6660382000 | 35150 | 35150 | 35200 | 35150 | 1273 |
| 259 | 20231212 | 151200 | 6615593900 | 35150 | 35100 | 35250 | 35100 | 1623 |
| 260 | 20231212 | 151100 | 6558488650 | 35100 | 35000 | 35150 | 35000 | 1433 |
| 261 | 20231212 | 151000 | 6508246000 | 35000 | 34750 | 35050 | 34750 | 2394 |
| 262 | 20231212 | 150900 | 6424794500 | 34700 | 34900 | 34900 | 34700 | 1706 |
| 263 | 20231212 | 150800 | 6365441650 | 34900 | 35000 | 35000 | 34800 | 1069 |
| 264 | 20231212 | 150700 | 6328085100 | 35000 | 34900 | 35100 | 34550 | 4573 |
| 265 | 20231212 | 150600 | 6168559800 | 34750 | 35350 | 35350 | 34550 | 4563 |
| 266 | 20231212 | 150500 | 6008896400 | 35300 | 35500 | 35700 | 35300 | 7286 |
| 267 | 20231212 | 150400 | 5749801300 | 35500 | 35350 | 35500 | 35300 | 6695 |
| 268 | 20231212 | 150300 | 5512706150 | 35350 | 35300 | 35400 | 35150 | 7623 |
| 269 | 20231212 | 150200 | 5243518750 | 35200 | 35050 | 35350 | 35050 | 9443 |
| 270 | 20231212 | 150100 | 4910854000 | 35050 | 35000 | 35050 | 34950 | 5102 |
| 271 | 20231212 | 150000 | 4732290050 | 35000 | 34750 | 35000 | 34750 | 6516 |
| 272 | 20231212 | 145900 | 4504836900 | 34800 | 34800 | 34850 | 34700 | 6502 |
| 273 | 20231212 | 145800 | 4278611550 | 34750 | 34550 | 34800 | 34550 | 6745 |
| 274 | 20231212 | 145700 | 4044718650 | 34550 | 34500 | 34600 | 34450 | 4543 |
| 275 | 20231212 | 145600 | 3887973050 | 34500 | 34450 | 34500 | 34300 | 2968 |
| 276 | 20231212 | 145500 | 3785743050 | 34450 | 34300 | 34450 | 34250 | 1918 |
| 277 | 20231212 | 145400 | 3719847250 | 34300 | 34150 | 34300 | 34100 | 4217 |
| 278 | 20231212 | 145300 | 3575563100 | 34150 | 34050 | 34150 | 34050 | 1525 |
| 279 | 20231212 | 145200 | 3523568750 | 34050 | 33950 | 34050 | 33850 | 4746 |
| 280 | 20231212 | 145100 | 3362187700 | 33950 | 33800 | 34000 | 33750 | 3170 |
| 281 | 20231212 | 145000 | 3254618050 | 33800 | 33800 | 33850 | 33800 | 1575 |
| 282 | 20231212 | 144900 | 3201358100 | 33750 | 33700 | 33750 | 33650 | 573 |
| 283 | 20231212 | 144800 | 3182040400 | 33700 | 33700 | 33700 | 33700 | 121 |
| 284 | 20231212 | 144700 | 3177962700 | 33700 | 33650 | 33700 | 33650 | 18 |
| 285 | 20231212 | 144600 | 3177356750 | 33600 | 33650 | 33700 | 33600 | 779 |
| 286 | 20231212 | 144500 | 3151171950 | 33700 | 33700 | 33700 | 33700 | 120 |
| 287 | 20231212 | 144400 | 3147127950 | 33700 | 33700 | 33700 | 33700 | 327 |
| 288 | 20231212 | 144300 | 3136108050 | 33700 | 33700 | 33700 | 33700 | 103 |
| 289 | 20231212 | 144200 | 3132636950 | 33700 | 33700 | 33700 | 33650 | 54 |
| 290 | 20231212 | 144100 | 3130818500 | 33700 | 33700 | 33700 | 33700 | 92 |
| 291 | 20231212 | 144000 | 3127718100 | 33700 | 33650 | 33700 | 33650 | 70 |
| 292 | 20231212 | 143900 | 3125361950 | 33700 | 33650 | 33700 | 33650 | 34 |
| 293 | 20231212 | 143800 | 3124217350 | 33700 | 33700 | 33700 | 33650 | 65 |
| 294 | 20231212 | 143700 | 3122028350 | 33700 | 33650 | 33700 | 33650 | 30 |
| 295 | 20231212 | 143600 | 3121017600 | 33700 | 33700 | 33700 | 33700 | 11 |
| 296 | 20231212 | 143500 | 3120646900 | 33700 | 33700 | 33700 | 33700 | 43 |
| 297 | 20231212 | 143400 | 3119197800 | 33700 | 33700 | 33700 | 33700 | 59 |
| 298 | 20231212 | 143300 | 3117209500 | 33700 | 33800 | 33800 | 33700 | 103 |
| 299 | 20231212 | 143200 | 3113732750 | 33750 | 33700 | 33750 | 33700 | 51 |
| 300 | 20231212 | 143100 | 3112011900 | 33650 | 33700 | 33700 | 33650 | 14 |
| 301 | 20231212 | 143000 | 3111540200 | 33750 | 33750 | 33750 | 33750 | 31 |
| 302 | 20231212 | 142900 | 3110493950 | 33800 | 33700 | 33800 | 33600 | 1457 |
| 303 | 20231212 | 142800 | 3061448500 | 33750 | 33750 | 33800 | 33750 | 124 |
| 304 | 20231212 | 142700 | 3057263400 | 33750 | 33750 | 33800 | 33750 | 337 |
| 305 | 20231212 | 142600 | 3045888650 | 33800 | 33750 | 33800 | 33750 | 141 |
| 306 | 20231212 | 142500 | 3041126600 | 33750 | 33750 | 33800 | 33750 | 105 |
| 307 | 20231212 | 142400 | 3037582650 | 33800 | 33800 | 33800 | 33750 | 17 |
| 308 | 20231212 | 142300 | 3037008100 | 33800 | 33750 | 33800 | 33750 | 151 |
| 309 | 20231212 | 142200 | 3031909900 | 33750 | 33800 | 33800 | 33750 | 247 |
| 310 | 20231212 | 142100 | 3023572850 | 33800 | 33800 | 33800 | 33750 | 36 |
| 311 | 20231212 | 142000 | 3022357050 | 33800 | 33750 | 33800 | 33750 | 491 |
| 312 | 20231212 | 141900 | 3005782250 | 33800 | 33800 | 33800 | 33800 | 23 |
| 313 | 20231212 | 141800 | 3005004850 | 33800 | 33800 | 33800 | 33800 | 68 |
| 314 | 20231212 | 141700 | 3002706450 | 33800 | 33750 | 33800 | 33750 | 128 |
| 315 | 20231212 | 141600 | 2998380200 | 33750 | 33850 | 33850 | 33750 | 117 |
| 316 | 20231212 | 141500 | 2994431250 | 33800 | 33800 | 33850 | 33800 | 601 |
| 317 | 20231212 | 141400 | 2974115600 | 33850 | 33800 | 33850 | 33800 | 120 |
| 318 | 20231212 | 141300 | 2970058000 | 33850 | 33900 | 33900 | 33850 | 67 |
| 319 | 20231212 | 141200 | 2967789650 | 33900 | 33850 | 33900 | 33850 | 37 |
| 320 | 20231212 | 141100 | 2966537100 | 33850 | 33850 | 33850 | 33800 | 102 |
| 321 | 20231212 | 141000 | 2963085200 | 33850 | 33900 | 33900 | 33850 | 480 |
| 322 | 20231212 | 140900 | 2946836650 | 33900 | 33950 | 33950 | 33900 | 277 |
| 323 | 20231212 | 140800 | 2937444750 | 33950 | 33900 | 33950 | 33900 | 258 |
| 324 | 20231212 | 140700 | 2928686900 | 33900 | 33950 | 33950 | 33900 | 125 |
| 325 | 20231212 | 140600 | 2924443800 | 33950 | 33950 | 33950 | 33900 | 159 |
| 326 | 20231212 | 140500 | 2919049300 | 33900 | 33950 | 33950 | 33900 | 675 |
| 327 | 20231212 | 140400 | 2896145250 | 33950 | 33900 | 33950 | 33900 | 2301 |
| 328 | 20231212 | 140300 | 2818134700 | 33900 | 33850 | 33900 | 33850 | 398 |
| 329 | 20231212 | 140200 | 2804646400 | 33800 | 33850 | 33850 | 33800 | 56 |
| 330 | 20231212 | 140100 | 2802751550 | 33850 | 33800 | 33900 | 33700 | 2217 |
| 331 | 20231212 | 140000 | 2727654550 | 33850 | 33800 | 33850 | 33750 | 76 |
| 332 | 20231212 | 135900 | 2725084650 | 33800 | 33900 | 33900 | 33800 | 995 |
| 333 | 20231212 | 135800 | 2691447950 | 33900 | 33800 | 33900 | 33800 | 915 |
| 334 | 20231212 | 135700 | 2660454100 | 33800 | 33800 | 33850 | 33800 | 1450 |
| 335 | 20231212 | 135600 | 2611396800 | 33800 | 33800 | 33800 | 33800 | 33 |
| 336 | 20231212 | 135500 | 2610281400 | 33800 | 33750 | 33800 | 33750 | 703 |
| 337 | 20231212 | 135400 | 2586529900 | 33750 | 33700 | 33750 | 33650 | 1667 |
| 338 | 20231212 | 135300 | 2530302650 | 33650 | 33650 | 33650 | 33650 | 419 |
| 339 | 20231212 | 135200 | 2516203300 | 33650 | 33650 | 33650 | 33650 | 53 |
| 340 | 20231212 | 135100 | 2514419850 | 33650 | 33650 | 33650 | 33650 | 49 |
| 341 | 20231212 | 135000 | 2512771000 | 33600 | 33650 | 33650 | 33600 | 50 |
| 342 | 20231212 | 134900 | 2511089300 | 33650 | 33600 | 33650 | 33600 | 54 |
| 343 | 20231212 | 134800 | 2509274100 | 33600 | 33600 | 33600 | 33600 | 33 |
| 344 | 20231212 | 134700 | 2508165300 | 33600 | 33600 | 33650 | 33600 | 229 |
| 345 | 20231212 | 134600 | 2500470800 | 33600 | 33600 | 33600 | 33600 | 33 |
| 346 | 20231212 | 134500 | 2499362000 | 33600 | 33600 | 33650 | 33600 | 61 |
| 347 | 20231212 | 134400 | 2497311750 | 33600 | 33600 | 33600 | 33550 | 43 |
| 348 | 20231212 | 134300 | 2495867250 | 33600 | 33600 | 33600 | 33600 | 49 |
| 349 | 20231212 | 134200 | 2494220850 | 33600 | 33550 | 33600 | 33550 | 1034 |
| 350 | 20231212 | 134100 | 2459483250 | 33550 | 33550 | 33550 | 33550 | 15 |
| 351 | 20231212 | 134000 | 2458980000 | 33550 | 33550 | 33550 | 33450 | 26 |
| 352 | 20231212 | 133900 | 2458108300 | 33500 | 33450 | 33500 | 33450 | 427 |
| 353 | 20231212 | 133800 | 2443808400 | 33450 | 33450 | 33450 | 33450 | 13 |
| 354 | 20231212 | 133700 | 2443373550 | 33450 | 33450 | 33450 | 33400 | 23 |
| 355 | 20231212 | 133600 | 2442604300 | 33400 | 33350 | 33400 | 33350 | 60 |
| 356 | 20231212 | 133500 | 2440600800 | 33350 | 33450 | 33450 | 33350 | 64 |
| 357 | 20231212 | 133400 | 2438463700 | 33450 | 33400 | 33450 | 33400 | 42 |
| 358 | 20231212 | 133300 | 2437060250 | 33400 | 33400 | 33400 | 33400 | 43 |
| 359 | 20231212 | 133200 | 2435624050 | 33450 | 33450 | 33450 | 33450 | 23 |
| 360 | 20231212 | 133100 | 2434854700 | 33450 | 33450 | 33450 | 33400 | 70 |
| 361 | 20231212 | 133000 | 2432514300 | 33400 | 33400 | 33400 | 33400 | 73 |
| 362 | 20231212 | 132900 | 2430076100 | 33450 | 33450 | 33450 | 33450 | 31 |
| 363 | 20231212 | 132800 | 2429039150 | 33450 | 33450 | 33450 | 33450 | 66 |
| 364 | 20231212 | 132700 | 2426831450 | 33450 | 33450 | 33450 | 33450 | 21 |
| 365 | 20231212 | 132600 | 2426129000 | 33450 | 33450 | 33450 | 33400 | 190 |
| 366 | 20231212 | 132500 | 2419773550 | 33450 | 33450 | 33450 | 33450 | 26 |
| 367 | 20231212 | 132400 | 2418903850 | 33450 | 33400 | 33450 | 33400 | 10 |
| 368 | 20231212 | 132300 | 2418569450 | 33400 | 33400 | 33450 | 33400 | 30 |
| 369 | 20231212 | 132200 | 2417566550 | 33400 | 33350 | 33400 | 33350 | 3 |
| 370 | 20231212 | 132100 | 2417466400 | 33350 | 33450 | 33450 | 33350 | 22 |
| 371 | 20231212 | 132000 | 2416731950 | 33400 | 33400 | 33400 | 33350 | 73 |
| 372 | 20231212 | 131900 | 2414296350 | 33400 | 33400 | 33400 | 33400 | 8 |
| 373 | 20231212 | 131800 | 2414029150 | 33350 | 33450 | 33450 | 33350 | 70 |
| 374 | 20231212 | 131700 | 2411691650 | 33450 | 33450 | 33450 | 33450 | 32 |
| 375 | 20231212 | 131600 | 2410621250 | 33450 | 33450 | 33450 | 33450 | 55 |
| 376 | 20231212 | 131500 | 2408781500 | 33450 | 33450 | 33450 | 33400 | 5 |
| 377 | 20231212 | 131400 | 2408614350 | 33400 | 33450 | 33450 | 33350 | 77 |
| 378 | 20231212 | 131300 | 2406041350 | 33450 | 33400 | 33450 | 33400 | 57 |
| 379 | 20231212 | 131200 | 2404136750 | 33400 | 33400 | 33400 | 33400 | 35 |
| 380 | 20231212 | 131100 | 2402967750 | 33400 | 33400 | 33400 | 33400 | 26 |
| 381 | 20231212 | 131000 | 2402099350 | 33400 | 33400 | 33400 | 33400 | 32 |
| 382 | 20231212 | 130900 | 2401030550 | 33400 | 33400 | 33400 | 33300 | 27 |
| 383 | 20231212 | 130800 | 2400129950 | 33300 | 33300 | 33400 | 33300 | 112 |
| 384 | 20231212 | 130700 | 2396399150 | 33300 | 33400 | 33400 | 33300 | 87 |
| 385 | 20231212 | 130600 | 2393501850 | 33400 | 33350 | 33400 | 33350 | 131 |
| 386 | 20231212 | 130500 | 2389130550 | 33350 | 33350 | 33350 | 33350 | 12 |
| 387 | 20231212 | 130400 | 2388730350 | 33300 | 33350 | 33350 | 33300 | 64 |
| 388 | 20231212 | 130300 | 2386599050 | 33350 | 33350 | 33350 | 33350 | 17 |
| 389 | 20231212 | 130200 | 2386032100 | 33350 | 33350 | 33350 | 33300 | 393 |
| 390 | 20231212 | 130100 | 2372944350 | 33350 | 33350 | 33350 | 33300 | 130 |
| 391 | 20231212 | 130000 | 2368613400 | 33350 | 33350 | 33350 | 33350 | 28 |
| 392 | 20231212 | 125900 | 2367679600 | 33350 | 33350 | 33400 | 33350 | 807 |
| 393 | 20231212 | 125800 | 2340765800 | 33400 | 33400 | 33400 | 33350 | 75 |
| 394 | 20231212 | 125700 | 2338260850 | 33400 | 33350 | 33400 | 33350 | 35 |
| 395 | 20231212 | 125600 | 2337092200 | 33350 | 33400 | 33400 | 33350 | 42 |
| 396 | 20231212 | 125500 | 2335689600 | 33400 | 33400 | 33400 | 33350 | 41 |
| 397 | 20231212 | 125400 | 2334320300 | 33400 | 33450 | 33450 | 33400 | 147 |
| 398 | 20231212 | 125300 | 2329408800 | 33450 | 33400 | 33450 | 33400 | 51 |
| 399 | 20231212 | 125200 | 2327705300 | 33450 | 33400 | 33450 | 33400 | 28 |
| 400 | 20231212 | 125100 | 2326769650 | 33400 | 33500 | 33500 | 33400 | 447 |
| 401 | 20231212 | 125000 | 2311816900 | 33500 | 33500 | 33500 | 33500 | 34 |
| 402 | 20231212 | 124900 | 2310677900 | 33500 | 33500 | 33500 | 33500 | 47 |
| 403 | 20231212 | 124800 | 2309103400 | 33500 | 33500 | 33500 | 33450 | 173 |
| 404 | 20231212 | 124700 | 2303314850 | 33450 | 33500 | 33500 | 33450 | 90 |
| 405 | 20231212 | 124600 | 2300299900 | 33500 | 33500 | 33500 | 33500 | 109 |
| 406 | 20231212 | 124500 | 2296648400 | 33500 | 33450 | 33500 | 33450 | 76 |
| 407 | 20231212 | 124400 | 2294104750 | 33450 | 33500 | 33500 | 33450 | 110 |
| 408 | 20231212 | 124300 | 2290423500 | 33500 | 33450 | 33500 | 33450 | 58 |
| 409 | 20231212 | 124200 | 2288483300 | 33450 | 33450 | 33450 | 33400 | 19 |
| 410 | 20231212 | 124100 | 2287848000 | 33450 | 33450 | 33450 | 33450 | 33 |
| 411 | 20231212 | 124000 | 2286744150 | 33450 | 33450 | 33450 | 33400 | 42 |
| 412 | 20231212 | 123900 | 2285340750 | 33450 | 33450 | 33450 | 33400 | 140 |
| 413 | 20231212 | 123800 | 2280661250 | 33450 | 33450 | 33450 | 33450 | 25 |
| 414 | 20231212 | 123700 | 2279825000 | 33400 | 33450 | 33450 | 33400 | 86 |
| 415 | 20231212 | 123600 | 2276950900 | 33450 | 33450 | 33450 | 33450 | 9 |
| 416 | 20231212 | 123500 | 2276649850 | 33450 | 33400 | 33450 | 33350 | 208 |
| 417 | 20231212 | 123400 | 2269705900 | 33400 | 33450 | 33450 | 33400 | 344 |
| 418 | 20231212 | 123300 | 2258205450 | 33450 | 33400 | 33450 | 33400 | 15 |
| 419 | 20231212 | 123200 | 2257703950 | 33400 | 33450 | 33450 | 33400 | 202 |
| 420 | 20231212 | 123100 | 2250957050 | 33450 | 33350 | 33450 | 33350 | 423 |
| 421 | 20231212 | 123000 | 2236840200 | 33350 | 33400 | 33400 | 33350 | 17 |
| 422 | 20231212 | 122900 | 2236272450 | 33400 | 33400 | 33450 | 33400 | 34 |
| 423 | 20231212 | 122800 | 2235136750 | 33450 | 33450 | 33450 | 33450 | 32 |
| 424 | 20231212 | 122700 | 2234066350 | 33450 | 33400 | 33450 | 33400 | 23 |
| 425 | 20231212 | 122600 | 2233298000 | 33400 | 33450 | 33450 | 33400 | 59 |
| 426 | 20231212 | 122500 | 2231326250 | 33450 | 33450 | 33450 | 33450 | 27 |
| 427 | 20231212 | 122400 | 2230423100 | 33450 | 33450 | 33450 | 33400 | 17 |
| 428 | 20231212 | 122300 | 2229854500 | 33450 | 33500 | 33500 | 33450 | 228 |
| 429 | 20231212 | 122200 | 2222223300 | 33500 | 33500 | 33500 | 33450 | 33 |
| 430 | 20231212 | 122100 | 2221117850 | 33500 | 33500 | 33500 | 33500 | 32 |
| 431 | 20231212 | 122000 | 2220045850 | 33500 | 33500 | 33500 | 33500 | 21 |
| 432 | 20231212 | 121900 | 2219342350 | 33500 | 33500 | 33500 | 33450 | 58 |
| 433 | 20231212 | 121800 | 2217400350 | 33500 | 33450 | 33500 | 33450 | 153 |
| 434 | 20231212 | 121700 | 2212282450 | 33450 | 33450 | 33500 | 33450 | 139 |
| 435 | 20231212 | 121600 | 2207632800 | 33400 | 33400 | 33400 | 33350 | 133 |
| 436 | 20231212 | 121500 | 2203191100 | 33400 | 33400 | 33400 | 33400 | 30 |
| 437 | 20231212 | 121400 | 2202189100 | 33400 | 33350 | 33400 | 33350 | 40 |
| 438 | 20231212 | 121300 | 2200853300 | 33400 | 33350 | 33400 | 33350 | 107 |
| 439 | 20231212 | 121200 | 2197284000 | 33350 | 33400 | 33400 | 33350 | 36 |
| 440 | 20231212 | 121100 | 2196081700 | 33400 | 33400 | 33400 | 33400 | 17 |
| 441 | 20231212 | 121000 | 2195513900 | 33400 | 33450 | 33450 | 33400 | 125 |
| 442 | 20231212 | 120900 | 2191338700 | 33450 | 33450 | 33450 | 33450 | 33 |
| 443 | 20231212 | 120800 | 2190234850 | 33450 | 33450 | 33450 | 33450 | 83 |
| 444 | 20231212 | 120700 | 2187458500 | 33450 | 33450 | 33500 | 33450 | 674 |
| 445 | 20231212 | 120600 | 2164912450 | 33450 | 33450 | 33450 | 33450 | 671 |
| 446 | 20231212 | 120500 | 2142467500 | 33450 | 33400 | 33450 | 33400 | 179 |
| 447 | 20231212 | 120400 | 2136488700 | 33400 | 33400 | 33400 | 33400 | 10 |
| 448 | 20231212 | 120300 | 2136154700 | 33400 | 33450 | 33450 | 33400 | 71 |
| 449 | 20231212 | 120200 | 2133783200 | 33450 | 33450 | 33450 | 33400 | 53 |
| 450 | 20231212 | 120100 | 2132010450 | 33450 | 33450 | 33450 | 33450 | 7 |
| 451 | 20231212 | 120000 | 2131776300 | 33450 | 33450 | 33450 | 33450 | 29 |
| 452 | 20231212 | 115900 | 2130806250 | 33450 | 33450 | 33450 | 33350 | 160 |
| 453 | 20231212 | 115800 | 2125464450 | 33450 | 33400 | 33450 | 33400 | 83 |
| 454 | 20231212 | 115700 | 2122692050 | 33450 | 33450 | 33450 | 33400 | 643 |
| 455 | 20231212 | 115600 | 2101213900 | 33450 | 33450 | 33450 | 33450 | 259 |
| 456 | 20231212 | 115500 | 2092550350 | 33450 | 33450 | 33450 | 33450 | 59 |
| 457 | 20231212 | 115400 | 2090576800 | 33450 | 33450 | 33450 | 33450 | 50 |
| 458 | 20231212 | 115300 | 2088904300 | 33450 | 33450 | 33450 | 33450 | 139 |
| 459 | 20231212 | 115200 | 2084254750 | 33450 | 33450 | 33450 | 33450 | 148 |
| 460 | 20231212 | 115100 | 2079304150 | 33450 | 33450 | 33500 | 33450 | 51 |
| 461 | 20231212 | 115000 | 2077597650 | 33450 | 33450 | 33500 | 33400 | 515 |
| 462 | 20231212 | 114900 | 2060369950 | 33500 | 33450 | 33500 | 33450 | 42 |
| 463 | 20231212 | 114800 | 2058964950 | 33450 | 33500 | 33550 | 33450 | 226 |
| 464 | 20231212 | 114700 | 2051393350 | 33550 | 33500 | 33550 | 33500 | 338 |
| 465 | 20231212 | 114600 | 2040069400 | 33500 | 33550 | 33550 | 33500 | 254 |
| 466 | 20231212 | 114500 | 2031559700 | 33600 | 33600 | 33600 | 33500 | 29 |
| 467 | 20231212 | 114400 | 2030586550 | 33600 | 33600 | 33600 | 33500 | 27 |
| 468 | 20231212 | 114300 | 2029679700 | 33550 | 33550 | 33600 | 33550 | 90 |
| 469 | 20231212 | 114200 | 2026658550 | 33600 | 33600 | 33600 | 33550 | 47 |
| 470 | 20231212 | 114100 | 2025080100 | 33600 | 33600 | 33600 | 33550 | 8 |
| 471 | 20231212 | 114000 | 2024811400 | 33600 | 33600 | 33600 | 33550 | 6 |
| 472 | 20231212 | 113900 | 2024609850 | 33600 | 33550 | 33600 | 33550 | 228 |
| 473 | 20231212 | 113800 | 2016959050 | 33600 | 33600 | 33600 | 33600 | 6 |
| 474 | 20231212 | 113700 | 2016757450 | 33550 | 33600 | 33600 | 33550 | 38 |
| 475 | 20231212 | 113600 | 2015482500 | 33600 | 33600 | 33600 | 33600 | 36 |
| 476 | 20231212 | 113500 | 2014272900 | 33600 | 33550 | 33600 | 33550 | 14 |
| 477 | 20231212 | 113400 | 2013802650 | 33600 | 33600 | 33600 | 33550 | 94 |
| 478 | 20231212 | 113300 | 2010647500 | 33600 | 33600 | 33600 | 33550 | 47 |
| 479 | 20231212 | 113200 | 2009069150 | 33600 | 33600 | 33600 | 33600 | 9 |
| 480 | 20231212 | 113100 | 2008766750 | 33600 | 33600 | 33650 | 33600 | 325 |
| 481 | 20231212 | 113000 | 1997846400 | 33650 | 33600 | 33650 | 33600 | 48 |
| 482 | 20231212 | 112900 | 1996231850 | 33650 | 33600 | 33650 | 33600 | 131 |
| 483 | 20231212 | 112800 | 1991829950 | 33600 | 33550 | 33650 | 33550 | 222 |
| 484 | 20231212 | 112700 | 1984366850 | 33600 | 33550 | 33600 | 33550 | 78 |
| 485 | 20231212 | 112600 | 1981748800 | 33600 | 33550 | 33600 | 33550 | 18 |
| 486 | 20231212 | 112500 | 1981144200 | 33600 | 33550 | 33600 | 33550 | 68 |
| 487 | 20231212 | 112400 | 1978860100 | 33550 | 33550 | 33600 | 33550 | 36 |
| 488 | 20231212 | 112300 | 1977651500 | 33600 | 33550 | 33600 | 33550 | 32 |
| 489 | 20231212 | 112200 | 1976576850 | 33600 | 33600 | 33600 | 33550 | 46 |
| 490 | 20231212 | 112100 | 1975031800 | 33550 | 33550 | 33600 | 33500 | 259 |
| 491 | 20231212 | 112000 | 1966348200 | 33600 | 33600 | 33650 | 33600 | 34 |
| 492 | 20231212 | 111900 | 1965205450 | 33600 | 33550 | 33650 | 33550 | 20 |
| 493 | 20231212 | 111800 | 1964533050 | 33600 | 33650 | 33650 | 33600 | 235 |
| 494 | 20231212 | 111700 | 1956636050 | 33650 | 33550 | 33650 | 33500 | 129 |
| 495 | 20231212 | 111600 | 1952313250 | 33550 | 33550 | 33550 | 33550 | 307 |
| 496 | 20231212 | 111500 | 1942013400 | 33550 | 33500 | 33550 | 33500 | 301 |
| 497 | 20231212 | 111400 | 1931920650 | 33550 | 33500 | 33550 | 33500 | 104 |
| 498 | 20231212 | 111300 | 1928436450 | 33550 | 33500 | 33550 | 33500 | 100 |
| 499 | 20231212 | 111200 | 1925085850 | 33500 | 33500 | 33500 | 33500 | 7 |
| 500 | 20231212 | 111100 | 1924851350 | 33450 | 33500 | 33500 | 33450 | 43 |
| 501 | 20231212 | 111000 | 1923410900 | 33500 | 33500 | 33500 | 33500 | 44 |
| 502 | 20231212 | 110900 | 1921936900 | 33500 | 33450 | 33500 | 33450 | 102 |
| 503 | 20231212 | 110800 | 1918524650 | 33500 | 33500 | 33500 | 33450 | 35 |
| 504 | 20231212 | 110700 | 1917352400 | 33500 | 33500 | 33500 | 33500 | 26 |
| 505 | 20231212 | 110600 | 1916481400 | 33500 | 33500 | 33500 | 33500 | 51 |
| 506 | 20231212 | 110500 | 1914772900 | 33500 | 33450 | 33500 | 33450 | 67 |
| 507 | 20231212 | 110400 | 1912528450 | 33450 | 33500 | 33500 | 33450 | 29 |
| 508 | 20231212 | 110300 | 1911557900 | 33500 | 33450 | 33500 | 33450 | 64 |
| 509 | 20231212 | 110200 | 1909416350 | 33450 | 33500 | 33500 | 33450 | 89 |
| 510 | 20231212 | 110100 | 1906438500 | 33500 | 33450 | 33500 | 33400 | 578 |
| 511 | 20231212 | 110000 | 1887109500 | 33450 | 33400 | 33450 | 33400 | 16 |
| 512 | 20231212 | 105900 | 1886575050 | 33400 | 33400 | 33400 | 33400 | 222 |
| 513 | 20231212 | 105800 | 1879160250 | 33400 | 33450 | 33450 | 33400 | 143 |
| 514 | 20231212 | 105700 | 1874383350 | 33400 | 33450 | 33450 | 33400 | 255 |
| 515 | 20231212 | 105600 | 1865864000 | 33450 | 33450 | 33450 | 33450 | 40 |
| 516 | 20231212 | 105500 | 1864526000 | 33450 | 33450 | 33500 | 33400 | 267 |
| 517 | 20231212 | 105400 | 1855589100 | 33500 | 33500 | 33500 | 33450 | 29 |
| 518 | 20231212 | 105300 | 1854618350 | 33450 | 33500 | 33500 | 33450 | 71 |
| 519 | 20231212 | 105200 | 1852240150 | 33500 | 33450 | 33500 | 33450 | 50 |
| 520 | 20231212 | 105100 | 1850566350 | 33450 | 33500 | 33500 | 33450 | 158 |
| 521 | 20231212 | 105000 | 1845276350 | 33500 | 33500 | 33500 | 33450 | 45 |
| 522 | 20231212 | 104900 | 1843769050 | 33500 | 33500 | 33500 | 33500 | 18 |
| 523 | 20231212 | 104800 | 1843166050 | 33500 | 33500 | 33500 | 33500 | 63 |
| 524 | 20231212 | 104700 | 1841055550 | 33500 | 33500 | 33500 | 33400 | 52 |
| 525 | 20231212 | 104600 | 1839316150 | 33500 | 33500 | 33550 | 33500 | 13 |
| 526 | 20231212 | 104500 | 1838880400 | 33550 | 33500 | 33550 | 33450 | 345 |
| 527 | 20231212 | 104400 | 1827335350 | 33500 | 33450 | 33500 | 33450 | 47 |
| 528 | 20231212 | 104300 | 1825762250 | 33450 | 33400 | 33500 | 33400 | 159 |
| 529 | 20231212 | 104200 | 1820449000 | 33400 | 33500 | 33550 | 33400 | 687 |
| 530 | 20231212 | 104100 | 1797455700 | 33550 | 33600 | 33600 | 33500 | 535 |
| 531 | 20231212 | 104000 | 1779519100 | 33600 | 33550 | 33600 | 33550 | 45 |
| 532 | 20231212 | 103900 | 1778007950 | 33550 | 33700 | 33700 | 33550 | 365 |
| 533 | 20231212 | 103800 | 1765737500 | 33650 | 33700 | 33750 | 33650 | 79 |
| 534 | 20231212 | 103700 | 1763076250 | 33750 | 33700 | 33750 | 33700 | 62 |
| 535 | 20231212 | 103600 | 1760986300 | 33750 | 33750 | 33750 | 33750 | 103 |
| 536 | 20231212 | 103500 | 1757510050 | 33700 | 33750 | 33750 | 33700 | 156 |
| 537 | 20231212 | 103400 | 1752247650 | 33750 | 33700 | 33750 | 33700 | 33 |
| 538 | 20231212 | 103300 | 1751135050 | 33700 | 33700 | 33700 | 33700 | 42 |
| 539 | 20231212 | 103200 | 1749719650 | 33700 | 33750 | 33750 | 33700 | 47 |
| 540 | 20231212 | 103100 | 1748133950 | 33700 | 33750 | 33750 | 33700 | 29 |
| 541 | 20231212 | 103000 | 1747156450 | 33750 | 33700 | 33750 | 33700 | 449 |
| 542 | 20231212 | 102900 | 1732018000 | 33700 | 33700 | 33750 | 33700 | 170 |
| 543 | 20231212 | 102800 | 1726283600 | 33700 | 33750 | 33750 | 33650 | 264 |
| 544 | 20231212 | 102700 | 1717394550 | 33750 | 33800 | 33800 | 33700 | 1019 |
| 545 | 20231212 | 102600 | 1683001900 | 33850 | 33800 | 33850 | 33750 | 364 |
| 546 | 20231212 | 102500 | 1670695750 | 33800 | 33800 | 33850 | 33750 | 805 |
| 547 | 20231212 | 102400 | 1643497450 | 33800 | 33800 | 33850 | 33800 | 458 |
| 548 | 20231212 | 102300 | 1628014300 | 33800 | 33850 | 33850 | 33800 | 154 |
| 549 | 20231212 | 102200 | 1622804500 | 33800 | 33850 | 33850 | 33800 | 236 |
| 550 | 20231212 | 102100 | 1614825300 | 33800 | 33850 | 33850 | 33800 | 237 |
| 551 | 20231212 | 102000 | 1606803350 | 33800 | 33750 | 33850 | 33750 | 681 |
| 552 | 20231212 | 101900 | 1583782700 | 33800 | 33800 | 33800 | 33750 | 393 |
| 553 | 20231212 | 101800 | 1570500400 | 33800 | 33800 | 33800 | 33750 | 389 |
| 554 | 20231212 | 101700 | 1557352550 | 33750 | 33800 | 33800 | 33750 | 294 |
| 555 | 20231212 | 101600 | 1547415550 | 33800 | 33700 | 33800 | 33700 | 233 |
| 556 | 20231212 | 101500 | 1539546750 | 33700 | 33750 | 33800 | 33650 | 80 |
| 557 | 20231212 | 101400 | 1536847400 | 33750 | 33800 | 33800 | 33650 | 309 |
| 558 | 20231212 | 101300 | 1526413350 | 33800 | 33850 | 33850 | 33800 | 359 |
| 559 | 20231212 | 101200 | 1514268400 | 33800 | 33650 | 33850 | 33650 | 3832 |
| 560 | 20231212 | 101100 | 1384872300 | 33700 | 33700 | 33700 | 33650 | 114 |
| 561 | 20231212 | 101000 | 1381030650 | 33650 | 33650 | 33700 | 33650 | 29 |
| 562 | 20231212 | 100900 | 1380053750 | 33650 | 33700 | 33700 | 33650 | 186 |
| 563 | 20231212 | 100800 | 1373790600 | 33650 | 33650 | 33700 | 33650 | 128 |
| 564 | 20231212 | 100700 | 1369481200 | 33650 | 33650 | 33700 | 33650 | 211 |
| 565 | 20231212 | 100600 | 1362378450 | 33700 | 33650 | 33700 | 33650 | 552 |
| 566 | 20231212 | 100500 | 1343791050 | 33700 | 33650 | 33700 | 33600 | 153 |
| 567 | 20231212 | 100400 | 1338642450 | 33650 | 33700 | 33750 | 33600 | 103 |
| 568 | 20231212 | 100300 | 1335171200 | 33750 | 33700 | 33750 | 33650 | 61 |
| 569 | 20231212 | 100200 | 1333114650 | 33700 | 33550 | 33700 | 33500 | 1759 |
| 570 | 20231212 | 100100 | 1273933750 | 33550 | 33550 | 33600 | 33500 | 482 |
| 571 | 20231212 | 100000 | 1257761050 | 33550 | 33500 | 33550 | 33300 | 455 |
| 572 | 20231212 | 095900 | 1242558250 | 33500 | 33500 | 33500 | 33500 | 26 |
| 573 | 20231212 | 095800 | 1241687250 | 33500 | 33350 | 33500 | 33350 | 451 |
| 574 | 20231212 | 095700 | 1226637550 | 33400 | 33500 | 33500 | 33400 | 486 |
| 575 | 20231212 | 095600 | 1210389850 | 33500 | 33450 | 33500 | 33450 | 63 |
| 576 | 20231212 | 095500 | 1208282350 | 33600 | 33450 | 33600 | 33450 | 206 |
| 577 | 20231212 | 095400 | 1201372600 | 33500 | 33600 | 33650 | 33500 | 225 |
| 578 | 20231212 | 095300 | 1193808300 | 33600 | 33450 | 33600 | 33450 | 449 |
| 579 | 20231212 | 095200 | 1178730600 | 33450 | 33600 | 33600 | 33450 | 133 |
| 580 | 20231212 | 095100 | 1174276350 | 33600 | 33600 | 33600 | 33500 | 864 |
| 581 | 20231212 | 095000 | 1145324050 | 33550 | 33550 | 33550 | 33550 | 70 |
| 582 | 20231212 | 094900 | 1142975550 | 33650 | 33700 | 33700 | 33550 | 488 |
| 583 | 20231212 | 094800 | 1126562250 | 33700 | 33650 | 33700 | 33600 | 846 |
| 584 | 20231212 | 094700 | 1098068300 | 33650 | 33650 | 33650 | 33550 | 76 |
| 585 | 20231212 | 094600 | 1095512900 | 33600 | 33650 | 33650 | 33600 | 87 |
| 586 | 20231212 | 094500 | 1092585600 | 33650 | 33800 | 33800 | 33500 | 1135 |
| 587 | 20231212 | 094400 | 1054318300 | 33750 | 33700 | 33800 | 33700 | 1268 |
| 588 | 20231212 | 094300 | 1011496300 | 33750 | 33600 | 33750 | 33600 | 2983 |
| 589 | 20231212 | 094200 | 911075150 | 33550 | 33550 | 33550 | 33500 | 630 |
| 590 | 20231212 | 094100 | 889953700 | 33550 | 33500 | 33550 | 33450 | 292 |
| 591 | 20231212 | 094000 | 880171750 | 33550 | 33500 | 33550 | 33450 | 382 |
| 592 | 20231212 | 093900 | 867362700 | 33500 | 33400 | 33500 | 33400 | 266 |
| 593 | 20231212 | 093800 | 858464600 | 33350 | 33400 | 33400 | 33350 | 244 |
| 594 | 20231212 | 093700 | 850325500 | 33400 | 33400 | 33400 | 33350 | 362 |
| 595 | 20231212 | 093600 | 838245750 | 33400 | 33400 | 33450 | 33350 | 316 |
| 596 | 20231212 | 093500 | 827699550 | 33450 | 33450 | 33450 | 33400 | 426 |
| 597 | 20231212 | 093400 | 813463650 | 33450 | 33600 | 33600 | 33400 | 293 |
| 598 | 20231212 | 093300 | 803663750 | 33600 | 33550 | 33600 | 33550 | 250 |
| 599 | 20231212 | 093200 | 795267750 | 33550 | 33350 | 33550 | 33350 | 1227 |
| 600 | 20231212 | 093100 | 754206700 | 33500 | 33450 | 33500 | 33350 | 569 |
| 601 | 20231212 | 093000 | 735193100 | 33450 | 33450 | 33450 | 33400 | 161 |
| 602 | 20231212 | 092900 | 729807700 | 33450 | 33400 | 33450 | 33400 | 142 |
| 603 | 20231212 | 092800 | 725060900 | 33450 | 33500 | 33500 | 33350 | 309 |
| 604 | 20231212 | 092700 | 714732650 | 33400 | 33500 | 33500 | 33400 | 606 |
| 605 | 20231212 | 092600 | 694443850 | 33550 | 33600 | 33600 | 33500 | 537 |
| 606 | 20231212 | 092500 | 676428600 | 33600 | 33600 | 33650 | 33550 | 1308 |
| 607 | 20231212 | 092400 | 632499350 | 33600 | 33500 | 33650 | 33500 | 1832 |
| 608 | 20231212 | 092300 | 571010200 | 33500 | 33350 | 33500 | 33350 | 1757 |
| 609 | 20231212 | 092200 | 512245300 | 33350 | 33450 | 33450 | 33350 | 1640 |
| 610 | 20231212 | 092100 | 457494650 | 33450 | 33350 | 33450 | 33350 | 1400 |
| 611 | 20231212 | 092000 | 410724350 | 33350 | 33200 | 33350 | 33200 | 474 |
| 612 | 20231212 | 091900 | 394952650 | 33100 | 33100 | 33150 | 33100 | 444 |
| 613 | 20231212 | 091800 | 380234900 | 33150 | 33100 | 33150 | 33100 | 119 |
| 614 | 20231212 | 091700 | 376292800 | 33000 | 32900 | 33100 | 32900 | 409 |
| 615 | 20231212 | 091600 | 362826300 | 32900 | 33000 | 33100 | 32900 | 746 |
| 616 | 20231212 | 091500 | 338227200 | 32900 | 32900 | 33000 | 32900 | 97 |
| 617 | 20231212 | 091400 | 335029200 | 33000 | 33000 | 33000 | 32900 | 357 |
| 618 | 20231212 | 091300 | 323270200 | 33000 | 32950 | 33000 | 32950 | 222 |
| 619 | 20231212 | 091200 | 315946700 | 32950 | 33000 | 33000 | 32900 | 54 |
| 620 | 20231212 | 091100 | 314166450 | 32950 | 32950 | 32950 | 32950 | 171 |
| 621 | 20231212 | 091000 | 308532000 | 32850 | 32950 | 32950 | 32850 | 220 |
| 622 | 20231212 | 090900 | 301292300 | 32950 | 33000 | 33000 | 32950 | 71 |
| 623 | 20231212 | 090800 | 298951850 | 32850 | 32900 | 32900 | 32850 | 129 |
| 624 | 20231212 | 090700 | 294713000 | 33000 | 32900 | 33000 | 32900 | 16 |
| 625 | 20231212 | 090600 | 294186500 | 32850 | 32850 | 33050 | 32850 | 2667 |
| 626 | 20231212 | 090500 | 206336900 | 32850 | 32950 | 32950 | 32850 | 146 |
| 627 | 20231212 | 090400 | 201535850 | 32950 | 32850 | 32950 | 32850 | 177 |
| 628 | 20231212 | 090300 | 195720950 | 33000 | 33000 | 33000 | 32800 | 1484 |
| 629 | 20231212 | 090200 | 146987300 | 33000 | 33000 | 33000 | 32900 | 1060 |
| 630 | 20231212 | 090100 | 112033200 | 33050 | 33000 | 33050 | 33000 | 302 |
| 631 | 20231212 | 090000 | 102060100 | 33000 | 33250 | 33250 | 32950 | 3074 |