31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 3 | 20231213 | 184700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231213 | 184600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231213 | 184500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231213 | 184400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231213 | 184300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231213 | 184200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231213 | 184100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231213 | 184000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231213 | 183900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231213 | 183800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231213 | 183700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231213 | 183600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231213 | 183500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231213 | 183400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231213 | 183300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231213 | 183200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231213 | 183100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231213 | 183000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231213 | 182900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231213 | 182800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231213 | 182700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231213 | 182600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231213 | 182500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231213 | 182400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231213 | 182300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231213 | 182200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231213 | 182100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231213 | 182000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231213 | 181900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231213 | 181800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 33 | 20231213 | 181700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231213 | 181600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231213 | 181500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231213 | 181400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231213 | 181300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231213 | 181200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231213 | 181100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231213 | 181000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231213 | 180900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231213 | 180800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231213 | 180700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231213 | 180600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231213 | 180500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231213 | 180400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231213 | 180300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231213 | 180200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231213 | 180100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231213 | 180000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231213 | 175900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231213 | 175800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231213 | 175700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231213 | 175600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231213 | 175500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231213 | 175400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231213 | 175300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231213 | 175200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231213 | 175100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231213 | 175000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231213 | 174900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231213 | 174800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 63 | 20231213 | 174700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231213 | 174600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231213 | 174500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231213 | 174400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231213 | 174300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231213 | 174200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231213 | 174100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231213 | 174000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231213 | 173900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231213 | 173800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231213 | 173700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231213 | 173600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231213 | 173500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231213 | 173400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231213 | 173300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231213 | 173200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231213 | 173100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231213 | 173000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231213 | 172900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231213 | 172800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231213 | 172700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231213 | 172600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231213 | 172500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231213 | 172400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231213 | 172300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231213 | 172200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231213 | 172100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231213 | 172000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231213 | 171900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231213 | 171800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 93 | 20231213 | 171700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231213 | 171600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231213 | 171500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231213 | 171400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231213 | 171300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231213 | 171200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231213 | 171100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231213 | 171000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231213 | 170900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231213 | 170800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231213 | 170700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231213 | 170600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231213 | 170500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231213 | 170400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231213 | 170300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231213 | 170200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231213 | 170100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231213 | 170000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231213 | 165900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231213 | 165800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231213 | 165700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231213 | 165600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231213 | 165500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231213 | 165400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231213 | 165300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231213 | 165200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231213 | 165100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231213 | 165000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231213 | 164900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231213 | 164800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 123 | 20231213 | 164700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231213 | 164600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231213 | 164500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231213 | 164400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231213 | 164300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231213 | 164200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231213 | 164100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231213 | 164000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231213 | 163900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231213 | 163800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231213 | 163700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231213 | 163600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231213 | 163500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231213 | 163400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231213 | 163300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231213 | 163200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231213 | 163100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231213 | 163000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231213 | 162900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231213 | 162800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231213 | 162700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231213 | 162600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231213 | 162500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231213 | 162400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231213 | 162300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231213 | 162200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231213 | 162100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231213 | 162000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231213 | 161900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231213 | 161800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 153 | 20231213 | 161700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231213 | 161600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231213 | 161500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231213 | 161400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231213 | 161300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231213 | 161200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231213 | 161100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231213 | 161000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231213 | 160900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231213 | 160800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231213 | 160700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231213 | 160600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231213 | 160500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231213 | 160400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231213 | 160300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231213 | 160200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231213 | 160100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231213 | 160000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231213 | 155900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231213 | 155800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231213 | 155700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231213 | 155600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231213 | 155500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231213 | 155400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231213 | 155300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231213 | 155200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231213 | 155100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231213 | 155000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231213 | 154900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231213 | 154800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 183 | 20231213 | 154700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231213 | 154600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231213 | 154500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231213 | 154400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231213 | 154300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231213 | 154200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231213 | 154100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231213 | 154000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231213 | 153900 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231213 | 153800 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231213 | 153700 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231213 | 153600 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231213 | 153500 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231213 | 153400 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231213 | 153300 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231213 | 153200 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20231213 | 153100 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231213 | 153000 | 3233613950 | 23500 | 23500 | 23500 | 23500 | 4670 |
| 201 | 20231213 | 152900 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231213 | 152800 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231213 | 152700 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231213 | 152600 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231213 | 152500 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231213 | 152400 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231213 | 152300 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231213 | 152200 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231213 | 152100 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20231213 | 152000 | 3123868950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20231213 | 151900 | 3123868950 | 23550 | 23500 | 23600 | 23500 | 67 |
| 212 | 20231213 | 151800 | 3122294100 | 23500 | 23600 | 23600 | 23500 | 258 |
| 213 | 20231213 | 151700 | 3116213900 | 23600 | 23550 | 23600 | 23500 | 1278 |
| 214 | 20231213 | 151600 | 3086135000 | 23550 | 23600 | 23600 | 23550 | 579 |
| 215 | 20231213 | 151500 | 3072471900 | 23550 | 23500 | 23550 | 23500 | 389 |
| 216 | 20231213 | 151400 | 3063312800 | 23550 | 23500 | 23600 | 23500 | 788 |
| 217 | 20231213 | 151300 | 3044746700 | 23500 | 23500 | 23600 | 23500 | 860 |
| 218 | 20231213 | 151200 | 3024510000 | 23500 | 23500 | 23550 | 23500 | 540 |
| 219 | 20231213 | 151100 | 3011802600 | 23500 | 23500 | 23550 | 23500 | 487 |
| 220 | 20231213 | 151000 | 3000354050 | 23500 | 23450 | 23550 | 23450 | 1005 |
| 221 | 20231213 | 150900 | 2976715650 | 23450 | 23500 | 23550 | 23450 | 702 |
| 222 | 20231213 | 150800 | 2960231550 | 23500 | 23500 | 23550 | 23500 | 499 |
| 223 | 20231213 | 150700 | 2948503900 | 23500 | 23500 | 23550 | 23500 | 745 |
| 224 | 20231213 | 150600 | 2930983800 | 23500 | 23500 | 23600 | 23500 | 513 |
| 225 | 20231213 | 150500 | 2918922900 | 23500 | 23500 | 23550 | 23500 | 447 |
| 226 | 20231213 | 150400 | 2908411450 | 23500 | 23500 | 23600 | 23450 | 984 |
| 227 | 20231213 | 150300 | 2885267600 | 23500 | 23450 | 23600 | 23450 | 423 |
| 228 | 20231213 | 150200 | 2875316300 | 23450 | 23500 | 23600 | 23450 | 776 |
| 229 | 20231213 | 150100 | 2857062450 | 23500 | 23450 | 23550 | 23450 | 548 |
| 230 | 20231213 | 150000 | 2844188850 | 23450 | 23550 | 23600 | 23450 | 854 |
| 231 | 20231213 | 145900 | 2824104100 | 23500 | 23450 | 23550 | 23450 | 749 |
| 232 | 20231213 | 145800 | 2806499200 | 23450 | 23500 | 23550 | 23450 | 983 |
| 233 | 20231213 | 145700 | 2783420700 | 23500 | 23500 | 23550 | 23500 | 720 |
| 234 | 20231213 | 145600 | 2766487950 | 23500 | 23500 | 23550 | 23450 | 555 |
| 235 | 20231213 | 145500 | 2753435900 | 23500 | 23500 | 23550 | 23450 | 794 |
| 236 | 20231213 | 145400 | 2734772650 | 23500 | 23450 | 23550 | 23450 | 617 |
| 237 | 20231213 | 145300 | 2720269250 | 23450 | 23450 | 23550 | 23450 | 684 |
| 238 | 20231213 | 145200 | 2704205450 | 23450 | 23500 | 23550 | 23450 | 1192 |
| 239 | 20231213 | 145100 | 2676178900 | 23500 | 23450 | 23550 | 23450 | 557 |
| 240 | 20231213 | 145000 | 2663098950 | 23500 | 23450 | 23500 | 23450 | 563 |
| 241 | 20231213 | 144900 | 2649882750 | 23450 | 23450 | 23550 | 23450 | 487 |
| 242 | 20231213 | 144800 | 2638455500 | 23500 | 23450 | 23500 | 23450 | 704 |
| 243 | 20231213 | 144700 | 2621943650 | 23450 | 23450 | 23500 | 23450 | 588 |
| 244 | 20231213 | 144600 | 2608146800 | 23450 | 23450 | 23500 | 23450 | 757 |
| 245 | 20231213 | 144500 | 2590389550 | 23450 | 23450 | 23500 | 23450 | 648 |
| 246 | 20231213 | 144400 | 2575183700 | 23450 | 23450 | 23500 | 23450 | 508 |
| 247 | 20231213 | 144300 | 2563265200 | 23450 | 23450 | 23500 | 23450 | 444 |
| 248 | 20231213 | 144200 | 2552847400 | 23450 | 23450 | 23550 | 23450 | 500 |
| 249 | 20231213 | 144100 | 2541119550 | 23450 | 23450 | 23550 | 23450 | 688 |
| 250 | 20231213 | 144000 | 2524978100 | 23450 | 23450 | 23500 | 23450 | 618 |
| 251 | 20231213 | 143900 | 2510473900 | 23450 | 23450 | 23500 | 23450 | 618 |
| 252 | 20231213 | 143800 | 2495979400 | 23450 | 23450 | 23500 | 23450 | 406 |
| 253 | 20231213 | 143700 | 2486452650 | 23450 | 23450 | 23500 | 23450 | 1105 |
| 254 | 20231213 | 143600 | 2460533250 | 23450 | 23450 | 23550 | 23450 | 372 |
| 255 | 20231213 | 143500 | 2451801300 | 23450 | 23450 | 23550 | 23450 | 468 |
| 256 | 20231213 | 143400 | 2440819250 | 23450 | 23450 | 23500 | 23450 | 480 |
| 257 | 20231213 | 143300 | 2429555600 | 23450 | 23500 | 23600 | 23450 | 341 |
| 258 | 20231213 | 143200 | 2421552400 | 23500 | 23500 | 23550 | 23450 | 370 |
| 259 | 20231213 | 143100 | 2412861300 | 23500 | 23500 | 23550 | 23500 | 473 |
| 260 | 20231213 | 143000 | 2401739450 | 23500 | 23500 | 23600 | 23450 | 552 |
| 261 | 20231213 | 142900 | 2388765300 | 23500 | 23500 | 23550 | 23500 | 509 |
| 262 | 20231213 | 142800 | 2376795850 | 23500 | 23550 | 23550 | 23500 | 598 |
| 263 | 20231213 | 142700 | 2362736750 | 23500 | 23500 | 23550 | 23500 | 370 |
| 264 | 20231213 | 142600 | 2354037600 | 23500 | 23500 | 23550 | 23500 | 645 |
| 265 | 20231213 | 142500 | 2338871100 | 23500 | 23500 | 23550 | 23500 | 375 |
| 266 | 20231213 | 142400 | 2330054500 | 23500 | 23500 | 23550 | 23500 | 696 |
| 267 | 20231213 | 142300 | 2313691450 | 23500 | 23500 | 23550 | 23500 | 518 |
| 268 | 20231213 | 142200 | 2301506750 | 23500 | 23500 | 23550 | 23500 | 439 |
| 269 | 20231213 | 142100 | 2291188750 | 23500 | 23500 | 23550 | 23500 | 410 |
| 270 | 20231213 | 142000 | 2281547550 | 23500 | 23500 | 23550 | 23500 | 708 |
| 271 | 20231213 | 141900 | 2264901450 | 23500 | 23500 | 23550 | 23500 | 406 |
| 272 | 20231213 | 141800 | 2255357750 | 23500 | 23500 | 23550 | 23500 | 460 |
| 273 | 20231213 | 141700 | 2244540700 | 23500 | 23500 | 23550 | 23500 | 802 |
| 274 | 20231213 | 141600 | 2225681250 | 23500 | 23500 | 23550 | 23500 | 531 |
| 275 | 20231213 | 141500 | 2213192100 | 23500 | 23500 | 23550 | 23500 | 636 |
| 276 | 20231213 | 141400 | 2198234500 | 23500 | 23500 | 23550 | 23500 | 627 |
| 277 | 20231213 | 141300 | 2183491350 | 23500 | 23550 | 23600 | 23500 | 586 |
| 278 | 20231213 | 141200 | 2169711600 | 23550 | 23500 | 23550 | 23500 | 363 |
| 279 | 20231213 | 141100 | 2161172350 | 23500 | 23500 | 23550 | 23500 | 871 |
| 280 | 20231213 | 141000 | 2140690250 | 23500 | 23500 | 23550 | 23500 | 491 |
| 281 | 20231213 | 140900 | 2129145450 | 23500 | 23500 | 23550 | 23500 | 500 |
| 282 | 20231213 | 140800 | 2117388050 | 23500 | 23550 | 23600 | 23500 | 935 |
| 283 | 20231213 | 140700 | 2095380100 | 23550 | 23550 | 23600 | 23550 | 396 |
| 284 | 20231213 | 140600 | 2086050350 | 23550 | 23500 | 23600 | 23500 | 476 |
| 285 | 20231213 | 140500 | 2074835950 | 23500 | 23550 | 23550 | 23500 | 1206 |
| 286 | 20231213 | 140400 | 2046453350 | 23500 | 23500 | 23550 | 23500 | 731 |
| 287 | 20231213 | 140300 | 2029256650 | 23500 | 23500 | 23550 | 23500 | 570 |
| 288 | 20231213 | 140200 | 2015853200 | 23500 | 23500 | 23550 | 23500 | 780 |
| 289 | 20231213 | 140100 | 1997515750 | 23500 | 23550 | 23600 | 23500 | 8505 |
| 290 | 20231213 | 140000 | 1797237150 | 23550 | 23550 | 23600 | 23550 | 619 |
| 291 | 20231213 | 135900 | 1782644350 | 23550 | 23550 | 23600 | 23550 | 749 |
| 292 | 20231213 | 135800 | 1764999850 | 23550 | 23550 | 23600 | 23550 | 439 |
| 293 | 20231213 | 135700 | 1754653750 | 23550 | 23550 | 23600 | 23550 | 1578 |
| 294 | 20231213 | 135600 | 1717484300 | 23550 | 23550 | 23600 | 23550 | 536 |
| 295 | 20231213 | 135500 | 1704855200 | 23550 | 23550 | 23600 | 23550 | 668 |
| 296 | 20231213 | 135400 | 1689116200 | 23550 | 23550 | 23650 | 23550 | 458 |
| 297 | 20231213 | 135300 | 1678324550 | 23550 | 23550 | 23600 | 23550 | 584 |
| 298 | 20231213 | 135200 | 1664565700 | 23550 | 23550 | 23650 | 23550 | 544 |
| 299 | 20231213 | 135100 | 1651746950 | 23550 | 23550 | 23650 | 23550 | 445 |
| 300 | 20231213 | 135000 | 1641256150 | 23550 | 23550 | 23600 | 23550 | 594 |
| 301 | 20231213 | 134900 | 1627265000 | 23600 | 23600 | 23650 | 23550 | 205 |
| 302 | 20231213 | 134800 | 1622423650 | 23550 | 23600 | 23650 | 23550 | 170 |
| 303 | 20231213 | 134700 | 1618411650 | 23550 | 23550 | 23600 | 23550 | 127 |
| 304 | 20231213 | 134600 | 1615419300 | 23600 | 23650 | 23650 | 23550 | 368 |
| 305 | 20231213 | 134500 | 1606730600 | 23600 | 23600 | 23600 | 23600 | 127 |
| 306 | 20231213 | 134400 | 1603733400 | 23600 | 23600 | 23650 | 23550 | 183 |
| 307 | 20231213 | 134300 | 1599411600 | 23650 | 23600 | 23650 | 23550 | 222 |
| 308 | 20231213 | 134200 | 1594177600 | 23600 | 23600 | 23600 | 23600 | 191 |
| 309 | 20231213 | 134100 | 1589670000 | 23600 | 23600 | 23600 | 23550 | 250 |
| 310 | 20231213 | 134000 | 1583770200 | 23600 | 23600 | 23650 | 23600 | 151 |
| 311 | 20231213 | 133900 | 1580206300 | 23600 | 23600 | 23600 | 23550 | 371 |
| 312 | 20231213 | 133800 | 1571456850 | 23550 | 23550 | 23600 | 23550 | 236 |
| 313 | 20231213 | 133700 | 1565894950 | 23550 | 23550 | 23600 | 23550 | 326 |
| 314 | 20231213 | 133600 | 1558213200 | 23550 | 23600 | 23600 | 23550 | 126 |
| 315 | 20231213 | 133500 | 1555240250 | 23600 | 23600 | 23600 | 23550 | 370 |
| 316 | 20231213 | 133400 | 1546520150 | 23550 | 23600 | 23600 | 23550 | 277 |
| 317 | 20231213 | 133300 | 1539992450 | 23600 | 23600 | 23600 | 23550 | 95 |
| 318 | 20231213 | 133200 | 1537753200 | 23550 | 23550 | 23600 | 23550 | 403 |
| 319 | 20231213 | 133100 | 1528255300 | 23550 | 23600 | 23600 | 23550 | 309 |
| 320 | 20231213 | 133000 | 1520965150 | 23600 | 23600 | 23650 | 23600 | 86 |
| 321 | 20231213 | 132900 | 1518934850 | 23650 | 23650 | 23650 | 23600 | 288 |
| 322 | 20231213 | 132800 | 1512128800 | 23650 | 23600 | 23650 | 23600 | 494 |
| 323 | 20231213 | 132700 | 1500458650 | 23600 | 23650 | 23650 | 23600 | 29 |
| 324 | 20231213 | 132600 | 1499773100 | 23600 | 23650 | 23650 | 23600 | 319 |
| 325 | 20231213 | 132500 | 1492238450 | 23650 | 23600 | 23700 | 23600 | 244 |
| 326 | 20231213 | 132400 | 1486469300 | 23650 | 23650 | 23650 | 23600 | 290 |
| 327 | 20231213 | 132300 | 1479621800 | 23650 | 23600 | 23650 | 23600 | 294 |
| 328 | 20231213 | 132200 | 1472679400 | 23600 | 23600 | 23650 | 23600 | 325 |
| 329 | 20231213 | 132100 | 1465004950 | 23600 | 23600 | 23600 | 23600 | 276 |
| 330 | 20231213 | 132000 | 1458491350 | 23600 | 23600 | 23650 | 23600 | 152 |
| 331 | 20231213 | 131900 | 1454900700 | 23600 | 23600 | 23650 | 23600 | 385 |
| 332 | 20231213 | 131800 | 1445809300 | 23600 | 23650 | 23650 | 23600 | 283 |
| 333 | 20231213 | 131700 | 1439129350 | 23650 | 23650 | 23650 | 23600 | 183 |
| 334 | 20231213 | 131600 | 1434806100 | 23650 | 23650 | 23650 | 23600 | 105 |
| 335 | 20231213 | 131500 | 1432323650 | 23600 | 23650 | 23650 | 23550 | 264 |
| 336 | 20231213 | 131400 | 1426094150 | 23600 | 23600 | 23650 | 23600 | 376 |
| 337 | 20231213 | 131300 | 1417217900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 338 | 20231213 | 131200 | 1417217900 | 23650 | 23600 | 23650 | 23600 | 408 |
| 339 | 20231213 | 131100 | 1407581200 | 23600 | 23600 | 23650 | 23600 | 190 |
| 340 | 20231213 | 131000 | 1403092150 | 23650 | 23650 | 23650 | 23650 | 15 |
| 341 | 20231213 | 130900 | 1402737400 | 23650 | 23600 | 23650 | 23600 | 204 |
| 342 | 20231213 | 130800 | 1397913450 | 23600 | 23650 | 23650 | 23600 | 159 |
| 343 | 20231213 | 130700 | 1394156450 | 23650 | 23650 | 23650 | 23650 | 5 |
| 344 | 20231213 | 130600 | 1394038200 | 23650 | 23600 | 23650 | 23600 | 248 |
| 345 | 20231213 | 130500 | 1388180100 | 23600 | 23600 | 23650 | 23600 | 418 |
| 346 | 20231213 | 130400 | 1378299350 | 23650 | 23600 | 23650 | 23600 | 36 |
| 347 | 20231213 | 130300 | 1377448300 | 23650 | 23600 | 23650 | 23600 | 709 |
| 348 | 20231213 | 130200 | 1360710500 | 23600 | 23600 | 23650 | 23600 | 297 |
| 349 | 20231213 | 130100 | 1353694350 | 23650 | 23650 | 23650 | 23600 | 167 |
| 350 | 20231213 | 130000 | 1349748600 | 23600 | 23600 | 23650 | 23600 | 168 |
| 351 | 20231213 | 125900 | 1345780300 | 23650 | 23600 | 23650 | 23600 | 380 |
| 352 | 20231213 | 125800 | 1336804450 | 23650 | 23650 | 23650 | 23600 | 69 |
| 353 | 20231213 | 125700 | 1335173750 | 23600 | 23650 | 23650 | 23600 | 250 |
| 354 | 20231213 | 125600 | 1329267550 | 23600 | 23600 | 23650 | 23600 | 249 |
| 355 | 20231213 | 125500 | 1323386800 | 23650 | 23650 | 23650 | 23600 | 124 |
| 356 | 20231213 | 125400 | 1320455150 | 23650 | 23600 | 23650 | 23600 | 265 |
| 357 | 20231213 | 125300 | 1314195500 | 23600 | 23600 | 23650 | 23600 | 260 |
| 358 | 20231213 | 125200 | 1308054300 | 23600 | 23600 | 23650 | 23600 | 186 |
| 359 | 20231213 | 125100 | 1303656800 | 23600 | 23600 | 23650 | 23600 | 171 |
| 360 | 20231213 | 125000 | 1299617050 | 23600 | 23650 | 23650 | 23600 | 85 |
| 361 | 20231213 | 124900 | 1297607150 | 23650 | 23650 | 23650 | 23600 | 92 |
| 362 | 20231213 | 124800 | 1295431800 | 23650 | 23650 | 23650 | 23600 | 314 |
| 363 | 20231213 | 124700 | 1288014450 | 23650 | 23650 | 23700 | 23650 | 170 |
| 364 | 20231213 | 124600 | 1283992000 | 23700 | 23700 | 23700 | 23650 | 99 |
| 365 | 20231213 | 124500 | 1281645950 | 23700 | 23650 | 23700 | 23650 | 386 |
| 366 | 20231213 | 124400 | 1272507750 | 23650 | 23650 | 23700 | 23650 | 199 |
| 367 | 20231213 | 124300 | 1267799550 | 23700 | 23700 | 23700 | 23650 | 191 |
| 368 | 20231213 | 124200 | 1263277100 | 23650 | 23650 | 23700 | 23600 | 222 |
| 369 | 20231213 | 124100 | 1258029800 | 23600 | 23600 | 23650 | 23600 | 218 |
| 370 | 20231213 | 124000 | 1252883250 | 23650 | 23600 | 23650 | 23600 | 128 |
| 371 | 20231213 | 123900 | 1249856600 | 23650 | 23600 | 23700 | 23600 | 335 |
| 372 | 20231213 | 123800 | 1241934350 | 23600 | 23650 | 23650 | 23600 | 88 |
| 373 | 20231213 | 123700 | 1239853700 | 23650 | 23650 | 23750 | 23650 | 145 |
| 374 | 20231213 | 123600 | 1236418350 | 23600 | 23650 | 23650 | 23600 | 183 |
| 375 | 20231213 | 123500 | 1232094700 | 23650 | 23650 | 23700 | 23600 | 133 |
| 376 | 20231213 | 123400 | 1228945850 | 23650 | 23650 | 23700 | 23600 | 449 |
| 377 | 20231213 | 123300 | 1218325400 | 23650 | 23700 | 23700 | 23650 | 99 |
| 378 | 20231213 | 123200 | 1215980550 | 23650 | 23600 | 23700 | 23600 | 143 |
| 379 | 20231213 | 123100 | 1212598000 | 23650 | 23600 | 23650 | 23600 | 306 |
| 380 | 20231213 | 123000 | 1205368950 | 23650 | 23650 | 23650 | 23650 | 136 |
| 381 | 20231213 | 122900 | 1202152550 | 23650 | 23600 | 23650 | 23600 | 56 |
| 382 | 20231213 | 122800 | 1200828950 | 23650 | 23600 | 23650 | 23600 | 172 |
| 383 | 20231213 | 122700 | 1196761350 | 23650 | 23650 | 23700 | 23600 | 278 |
| 384 | 20231213 | 122600 | 1190182250 | 23650 | 23650 | 23700 | 23650 | 38 |
| 385 | 20231213 | 122500 | 1189282400 | 23650 | 23700 | 23700 | 23650 | 274 |
| 386 | 20231213 | 122400 | 1182795850 | 23700 | 23650 | 23700 | 23600 | 191 |
| 387 | 20231213 | 122300 | 1178275050 | 23700 | 23650 | 23700 | 23650 | 108 |
| 388 | 20231213 | 122200 | 1175715900 | 23650 | 23700 | 23700 | 23650 | 487 |
| 389 | 20231213 | 122100 | 1164181650 | 23650 | 23650 | 23650 | 23650 | 221 |
| 390 | 20231213 | 122000 | 1158955000 | 23700 | 23650 | 23700 | 23650 | 209 |
| 391 | 20231213 | 121900 | 1154004550 | 23650 | 23650 | 23700 | 23650 | 283 |
| 392 | 20231213 | 121800 | 1147308150 | 23650 | 23700 | 23700 | 23650 | 192 |
| 393 | 20231213 | 121700 | 1142762150 | 23700 | 23650 | 23700 | 23600 | 185 |
| 394 | 20231213 | 121600 | 1138383750 | 23700 | 23650 | 23700 | 23650 | 442 |
| 395 | 20231213 | 121500 | 1127926700 | 23650 | 23700 | 23700 | 23650 | 217 |
| 396 | 20231213 | 121400 | 1122789450 | 23700 | 23650 | 23700 | 23600 | 240 |
| 397 | 20231213 | 121300 | 1117105050 | 23650 | 23650 | 23700 | 23600 | 278 |
| 398 | 20231213 | 121200 | 1110526800 | 23650 | 23650 | 23650 | 23650 | 211 |
| 399 | 20231213 | 121100 | 1105536650 | 23700 | 23650 | 23700 | 23600 | 173 |
| 400 | 20231213 | 121000 | 1101439900 | 23650 | 23700 | 23700 | 23650 | 387 |
| 401 | 20231213 | 120900 | 1092286700 | 23650 | 23700 | 23700 | 23600 | 85 |
| 402 | 20231213 | 120800 | 1090275950 | 23700 | 23650 | 23700 | 23650 | 212 |
| 403 | 20231213 | 120700 | 1085253300 | 23600 | 23700 | 23700 | 23600 | 213 |
| 404 | 20231213 | 120600 | 1080216600 | 23600 | 23650 | 23700 | 23600 | 286 |
| 405 | 20231213 | 120500 | 1073451450 | 23650 | 23650 | 23700 | 23650 | 172 |
| 406 | 20231213 | 120400 | 1069376950 | 23650 | 23650 | 23700 | 23600 | 167 |
| 407 | 20231213 | 120300 | 1065426900 | 23600 | 23650 | 23700 | 23600 | 325 |
| 408 | 20231213 | 120200 | 1057744950 | 23650 | 23650 | 23700 | 23650 | 146 |
| 409 | 20231213 | 120100 | 1054287550 | 23650 | 23650 | 23650 | 23600 | 187 |
| 410 | 20231213 | 120000 | 1049868700 | 23600 | 23600 | 23650 | 23600 | 365 |
| 411 | 20231213 | 115900 | 1041250850 | 23600 | 23600 | 23650 | 23600 | 196 |
| 412 | 20231213 | 115800 | 1036621300 | 23600 | 23650 | 23650 | 23600 | 83 |
| 413 | 20231213 | 115700 | 1034658650 | 23650 | 23650 | 23650 | 23600 | 368 |
| 414 | 20231213 | 115600 | 1025968050 | 23600 | 23600 | 23650 | 23600 | 305 |
| 415 | 20231213 | 115500 | 1018766550 | 23650 | 23650 | 23650 | 23600 | 192 |
| 416 | 20231213 | 115400 | 1014229400 | 23600 | 23600 | 23650 | 23600 | 433 |
| 417 | 20231213 | 115300 | 1004006000 | 23600 | 23600 | 23650 | 23600 | 238 |
| 418 | 20231213 | 115200 | 998382750 | 23600 | 23600 | 23650 | 23600 | 187 |
| 419 | 20231213 | 115100 | 993969000 | 23600 | 23600 | 23650 | 23600 | 311 |
| 420 | 20231213 | 115000 | 986621900 | 23650 | 23600 | 23650 | 23600 | 131 |
| 421 | 20231213 | 114900 | 983525250 | 23600 | 23650 | 23650 | 23600 | 292 |
| 422 | 20231213 | 114800 | 976633750 | 23650 | 23600 | 23650 | 23600 | 383 |
| 423 | 20231213 | 114700 | 967584550 | 23600 | 23600 | 23650 | 23600 | 108 |
| 424 | 20231213 | 114600 | 965032250 | 23650 | 23600 | 23650 | 23600 | 125 |
| 425 | 20231213 | 114500 | 962081450 | 23650 | 23650 | 23650 | 23600 | 262 |
| 426 | 20231213 | 114400 | 955890300 | 23600 | 23600 | 23650 | 23600 | 112 |
| 427 | 20231213 | 114300 | 953242300 | 23650 | 23600 | 23650 | 23600 | 145 |
| 428 | 20231213 | 114200 | 949818400 | 23650 | 23700 | 23700 | 23600 | 191 |
| 429 | 20231213 | 114100 | 945301850 | 23650 | 23600 | 23700 | 23600 | 309 |
| 430 | 20231213 | 114000 | 937990550 | 23550 | 23700 | 23700 | 23550 | 208 |
| 431 | 20231213 | 113900 | 933082450 | 23650 | 23650 | 23700 | 23600 | 225 |
| 432 | 20231213 | 113800 | 927768350 | 23650 | 23650 | 23700 | 23650 | 145 |
| 433 | 20231213 | 113700 | 924338800 | 23550 | 23650 | 23650 | 23550 | 146 |
| 434 | 20231213 | 113600 | 920892250 | 23600 | 23600 | 23650 | 23600 | 664 |
| 435 | 20231213 | 113500 | 905215350 | 23600 | 23650 | 23700 | 23600 | 90 |
| 436 | 20231213 | 113400 | 903089350 | 23650 | 23650 | 23700 | 23600 | 180 |
| 437 | 20231213 | 113300 | 898832450 | 23650 | 23600 | 23650 | 23600 | 153 |
| 438 | 20231213 | 113200 | 895215200 | 23600 | 23600 | 23650 | 23600 | 285 |
| 439 | 20231213 | 113100 | 888489150 | 23650 | 23600 | 23650 | 23600 | 334 |
| 440 | 20231213 | 113000 | 880596300 | 23650 | 23650 | 23650 | 23600 | 89 |
| 441 | 20231213 | 112900 | 878491700 | 23600 | 23600 | 23600 | 23600 | 326 |
| 442 | 20231213 | 112800 | 870798100 | 23600 | 23650 | 23650 | 23600 | 376 |
| 443 | 20231213 | 112700 | 861912000 | 23600 | 23600 | 23600 | 23600 | 181 |
| 444 | 20231213 | 112600 | 857640400 | 23600 | 23600 | 23650 | 23600 | 203 |
| 445 | 20231213 | 112500 | 852848050 | 23600 | 23600 | 23650 | 23600 | 156 |
| 446 | 20231213 | 112400 | 849165300 | 23650 | 23650 | 23650 | 23600 | 76 |
| 447 | 20231213 | 112300 | 847368000 | 23600 | 23600 | 23650 | 23600 | 418 |
| 448 | 20231213 | 112200 | 837501500 | 23650 | 23600 | 23650 | 23600 | 137 |
| 449 | 20231213 | 112100 | 834266800 | 23650 | 23650 | 23650 | 23600 | 127 |
| 450 | 20231213 | 112000 | 831263300 | 23600 | 23600 | 23700 | 23600 | 289 |
| 451 | 20231213 | 111900 | 824442650 | 23650 | 23650 | 23650 | 23600 | 150 |
| 452 | 20231213 | 111800 | 820900600 | 23600 | 23650 | 23650 | 23550 | 265 |
| 453 | 20231213 | 111700 | 814651500 | 23600 | 23600 | 23650 | 23600 | 220 |
| 454 | 20231213 | 111600 | 809458850 | 23650 | 23600 | 23650 | 23600 | 188 |
| 455 | 20231213 | 111500 | 805017650 | 23550 | 23600 | 23650 | 23550 | 189 |
| 456 | 20231213 | 111400 | 800558450 | 23600 | 23600 | 23600 | 23600 | 129 |
| 457 | 20231213 | 111300 | 797514050 | 23600 | 23600 | 23600 | 23550 | 220 |
| 458 | 20231213 | 111200 | 792327650 | 23600 | 23600 | 23600 | 23550 | 93 |
| 459 | 20231213 | 111100 | 790134900 | 23600 | 23550 | 23600 | 23550 | 281 |
| 460 | 20231213 | 111000 | 783512100 | 23600 | 23650 | 23650 | 23550 | 112 |
| 461 | 20231213 | 110900 | 780868700 | 23600 | 23650 | 23650 | 23550 | 144 |
| 462 | 20231213 | 110800 | 777469700 | 23650 | 23600 | 23650 | 23550 | 268 |
| 463 | 20231213 | 110700 | 771141400 | 23650 | 23600 | 23650 | 23600 | 232 |
| 464 | 20231213 | 110600 | 765661550 | 23650 | 23550 | 23650 | 23550 | 117 |
| 465 | 20231213 | 110500 | 762900750 | 23600 | 23550 | 23600 | 23550 | 290 |
| 466 | 20231213 | 110400 | 756064300 | 23550 | 23600 | 23600 | 23550 | 294 |
| 467 | 20231213 | 110300 | 749138400 | 23600 | 23600 | 23600 | 23550 | 114 |
| 468 | 20231213 | 110200 | 746452550 | 23600 | 23600 | 23600 | 23550 | 184 |
| 469 | 20231213 | 110100 | 742113800 | 23600 | 23600 | 23600 | 23550 | 287 |
| 470 | 20231213 | 110000 | 735341900 | 23600 | 23650 | 23650 | 23600 | 240 |
| 471 | 20231213 | 105900 | 729677300 | 23600 | 23600 | 23650 | 23600 | 114 |
| 472 | 20231213 | 105800 | 726983350 | 23600 | 23600 | 23600 | 23600 | 307 |
| 473 | 20231213 | 105700 | 719738150 | 23650 | 23650 | 23650 | 23600 | 149 |
| 474 | 20231213 | 105600 | 716216100 | 23600 | 23550 | 23650 | 23550 | 161 |
| 475 | 20231213 | 105500 | 712412250 | 23600 | 23600 | 23600 | 23600 | 248 |
| 476 | 20231213 | 105400 | 706559450 | 23650 | 23650 | 23650 | 23600 | 336 |
| 477 | 20231213 | 105300 | 698615050 | 23600 | 23600 | 23650 | 23600 | 47 |
| 478 | 20231213 | 105200 | 697504700 | 23600 | 23600 | 23650 | 23600 | 447 |
| 479 | 20231213 | 105100 | 686954450 | 23650 | 23650 | 23650 | 23600 | 94 |
| 480 | 20231213 | 105000 | 684732650 | 23600 | 23600 | 23650 | 23600 | 110 |
| 481 | 20231213 | 104900 | 682134850 | 23650 | 23600 | 23650 | 23600 | 410 |
| 482 | 20231213 | 104800 | 672456650 | 23600 | 23650 | 23650 | 23600 | 30 |
| 483 | 20231213 | 104700 | 671748450 | 23650 | 23600 | 23650 | 23600 | 287 |
| 484 | 20231213 | 104600 | 664969200 | 23650 | 23600 | 23650 | 23600 | 318 |
| 485 | 20231213 | 104500 | 657462650 | 23650 | 23650 | 23650 | 23600 | 47 |
| 486 | 20231213 | 104400 | 656351500 | 23650 | 23600 | 23650 | 23600 | 263 |
| 487 | 20231213 | 104300 | 650140000 | 23650 | 23600 | 23650 | 23600 | 483 |
| 488 | 20231213 | 104200 | 638739750 | 23600 | 23650 | 23650 | 23600 | 89 |
| 489 | 20231213 | 104100 | 636636300 | 23650 | 23600 | 23650 | 23600 | 201 |
| 490 | 20231213 | 104000 | 631887900 | 23650 | 23600 | 23650 | 23600 | 323 |
| 491 | 20231213 | 103900 | 624265050 | 23650 | 23600 | 23650 | 23600 | 126 |
| 492 | 20231213 | 103800 | 621286900 | 23650 | 23600 | 23650 | 23600 | 307 |
| 493 | 20231213 | 103700 | 614040000 | 23600 | 23600 | 23650 | 23600 | 422 |
| 494 | 20231213 | 103600 | 604070700 | 23650 | 23600 | 23650 | 23600 | 186 |
| 495 | 20231213 | 103500 | 599678450 | 23650 | 23600 | 23650 | 23600 | 82 |
| 496 | 20231213 | 103400 | 597743050 | 23600 | 23600 | 23650 | 23600 | 451 |
| 497 | 20231213 | 103300 | 587083500 | 23650 | 23650 | 23650 | 23600 | 187 |
| 498 | 20231213 | 103200 | 582668650 | 23650 | 23600 | 23650 | 23600 | 202 |
| 499 | 20231213 | 103100 | 577898050 | 23600 | 23550 | 23650 | 23550 | 389 |
| 500 | 20231213 | 103000 | 568720900 | 23550 | 23600 | 23650 | 23550 | 182 |
| 501 | 20231213 | 102900 | 564426900 | 23550 | 23550 | 23600 | 23550 | 364 |
| 502 | 20231213 | 102800 | 555848000 | 23550 | 23600 | 23600 | 23550 | 214 |
| 503 | 20231213 | 102700 | 550799700 | 23600 | 23600 | 23600 | 23550 | 367 |
| 504 | 20231213 | 102600 | 542150800 | 23550 | 23550 | 23600 | 23550 | 133 |
| 505 | 20231213 | 102500 | 539018600 | 23600 | 23600 | 23600 | 23600 | 25 |
| 506 | 20231213 | 102400 | 538428600 | 23600 | 23550 | 23600 | 23550 | 357 |
| 507 | 20231213 | 102300 | 530016950 | 23550 | 23550 | 23600 | 23550 | 172 |
| 508 | 20231213 | 102200 | 525965650 | 23550 | 23550 | 23600 | 23550 | 280 |
| 509 | 20231213 | 102100 | 519368800 | 23550 | 23550 | 23650 | 23550 | 129 |
| 510 | 20231213 | 102000 | 516324650 | 23600 | 23600 | 23650 | 23600 | 1720 |
| 511 | 20231213 | 101900 | 475732600 | 23650 | 23600 | 23650 | 23600 | 198 |
| 512 | 20231213 | 101800 | 471058150 | 23650 | 23600 | 23650 | 23600 | 818 |
| 513 | 20231213 | 101700 | 451752350 | 23600 | 23600 | 23700 | 23600 | 597 |
| 514 | 20231213 | 101600 | 437633800 | 23600 | 23600 | 23650 | 23600 | 132 |
| 515 | 20231213 | 101500 | 434517900 | 23600 | 23600 | 23700 | 23600 | 557 |
| 516 | 20231213 | 101400 | 421367550 | 23600 | 23600 | 23650 | 23600 | 199 |
| 517 | 20231213 | 101300 | 416666800 | 23650 | 23650 | 23650 | 23650 | 75 |
| 518 | 20231213 | 101200 | 414893050 | 23650 | 23650 | 23700 | 23650 | 272 |
| 519 | 20231213 | 101100 | 408458550 | 23650 | 23650 | 23650 | 23650 | 172 |
| 520 | 20231213 | 101000 | 404390750 | 23700 | 23650 | 23700 | 23650 | 76 |
| 521 | 20231213 | 100900 | 402590700 | 23650 | 23650 | 23700 | 23650 | 416 |
| 522 | 20231213 | 100800 | 392752100 | 23700 | 23650 | 23700 | 23650 | 80 |
| 523 | 20231213 | 100700 | 390860050 | 23700 | 23650 | 23700 | 23650 | 166 |
| 524 | 20231213 | 100600 | 386927550 | 23700 | 23650 | 23700 | 23650 | 53 |
| 525 | 20231213 | 100500 | 385673950 | 23650 | 23650 | 23700 | 23600 | 1084 |
| 526 | 20231213 | 100400 | 360039000 | 23650 | 23650 | 23700 | 23650 | 279 |
| 527 | 20231213 | 100300 | 353437500 | 23650 | 23650 | 23650 | 23650 | 37 |
| 528 | 20231213 | 100200 | 352562450 | 23650 | 23650 | 23700 | 23650 | 301 |
| 529 | 20231213 | 100100 | 345442800 | 23700 | 23650 | 23700 | 23650 | 48 |
| 530 | 20231213 | 100000 | 344307300 | 23700 | 23700 | 23700 | 23650 | 107 |
| 531 | 20231213 | 095900 | 341771650 | 23650 | 23650 | 23700 | 23650 | 113 |
| 532 | 20231213 | 095800 | 339099050 | 23650 | 23650 | 23700 | 23650 | 150 |
| 533 | 20231213 | 095700 | 335551500 | 23700 | 23700 | 23700 | 23650 | 60 |
| 534 | 20231213 | 095600 | 334129550 | 23650 | 23700 | 23750 | 23650 | 323 |
| 535 | 20231213 | 095500 | 326478100 | 23700 | 23650 | 23750 | 23650 | 140 |
| 536 | 20231213 | 095400 | 323164450 | 23750 | 23700 | 23750 | 23650 | 221 |
| 537 | 20231213 | 095300 | 317926750 | 23700 | 23700 | 23700 | 23650 | 230 |
| 538 | 20231213 | 095200 | 312484000 | 23700 | 23650 | 23700 | 23650 | 56 |
| 539 | 20231213 | 095100 | 311157950 | 23700 | 23700 | 23700 | 23700 | 82 |
| 540 | 20231213 | 095000 | 309214550 | 23650 | 23650 | 23750 | 23650 | 176 |
| 541 | 20231213 | 094900 | 305041350 | 23650 | 23700 | 23750 | 23650 | 309 |
| 542 | 20231213 | 094800 | 297720250 | 23650 | 23700 | 23700 | 23650 | 43 |
| 543 | 20231213 | 094700 | 296701900 | 23700 | 23700 | 23750 | 23650 | 122 |
| 544 | 20231213 | 094600 | 293806350 | 23700 | 23700 | 23700 | 23700 | 93 |
| 545 | 20231213 | 094500 | 291602250 | 23750 | 23700 | 23750 | 23700 | 83 |
| 546 | 20231213 | 094400 | 289633350 | 23700 | 23700 | 23750 | 23650 | 193 |
| 547 | 20231213 | 094300 | 285059300 | 23750 | 23650 | 23750 | 23650 | 42 |
| 548 | 20231213 | 094200 | 284062000 | 23700 | 23700 | 23700 | 23650 | 80 |
| 549 | 20231213 | 094100 | 282169500 | 23700 | 23700 | 23750 | 23650 | 272 |
| 550 | 20231213 | 094000 | 275727200 | 23700 | 23650 | 23700 | 23650 | 370 |
| 551 | 20231213 | 093900 | 266962600 | 23650 | 23650 | 23700 | 23650 | 132 |
| 552 | 20231213 | 093800 | 263836300 | 23650 | 23700 | 23700 | 23650 | 332 |
| 553 | 20231213 | 093700 | 255981800 | 23700 | 23750 | 23750 | 23650 | 140 |
| 554 | 20231213 | 093600 | 252662650 | 23750 | 23700 | 23750 | 23650 | 860 |
| 555 | 20231213 | 093500 | 232280950 | 23750 | 23700 | 23750 | 23700 | 262 |
| 556 | 20231213 | 093400 | 226070650 | 23700 | 23750 | 23750 | 23700 | 34 |
| 557 | 20231213 | 093300 | 225264050 | 23700 | 23700 | 23750 | 23700 | 117 |
| 558 | 20231213 | 093200 | 222485900 | 23700 | 23700 | 23750 | 23700 | 207 |
| 559 | 20231213 | 093100 | 217579950 | 23700 | 23700 | 23750 | 23700 | 367 |
| 560 | 20231213 | 093000 | 208882000 | 23700 | 23700 | 23750 | 23650 | 1018 |
| 561 | 20231213 | 092900 | 184750950 | 23700 | 23700 | 23750 | 23700 | 110 |
| 562 | 20231213 | 092800 | 182143200 | 23700 | 23700 | 23750 | 23700 | 137 |
| 563 | 20231213 | 092700 | 178895150 | 23700 | 23800 | 23800 | 23700 | 22 |
| 564 | 20231213 | 092600 | 178373600 | 23700 | 23700 | 23800 | 23700 | 2560 |
| 565 | 20231213 | 092500 | 117599950 | 23750 | 23700 | 23750 | 23700 | 38 |
| 566 | 20231213 | 092400 | 116697850 | 23700 | 23750 | 23750 | 23700 | 119 |
| 567 | 20231213 | 092300 | 113876000 | 23700 | 23750 | 23750 | 23700 | 99 |
| 568 | 20231213 | 092200 | 111525100 | 23750 | 23750 | 23750 | 23700 | 430 |
| 569 | 20231213 | 092100 | 101333300 | 23750 | 23750 | 23750 | 23700 | 146 |
| 570 | 20231213 | 092000 | 97871350 | 23700 | 23700 | 23750 | 23700 | 214 |
| 571 | 20231213 | 091900 | 92793300 | 23750 | 23700 | 23750 | 23700 | 14 |
| 572 | 20231213 | 091800 | 92461200 | 23700 | 23700 | 23750 | 23700 | 336 |
| 573 | 20231213 | 091700 | 84496750 | 23700 | 23700 | 23750 | 23700 | 53 |
| 574 | 20231213 | 091600 | 83240600 | 23700 | 23700 | 23750 | 23700 | 178 |
| 575 | 20231213 | 091500 | 79018100 | 23650 | 23650 | 23700 | 23650 | 4 |
| 576 | 20231213 | 091400 | 78923400 | 23700 | 23650 | 23750 | 23650 | 261 |
| 577 | 20231213 | 091300 | 72739000 | 23650 | 23700 | 23700 | 23650 | 273 |
| 578 | 20231213 | 091200 | 66268950 | 23700 | 23700 | 23700 | 23700 | 26 |
| 579 | 20231213 | 091100 | 65652750 | 23700 | 23700 | 23750 | 23700 | 174 |
| 580 | 20231213 | 091000 | 61525950 | 23700 | 23650 | 23750 | 23650 | 69 |
| 581 | 20231213 | 090900 | 59889050 | 23650 | 23650 | 23650 | 23650 | 34 |
| 582 | 20231213 | 090800 | 59084950 | 23650 | 23650 | 23650 | 23650 | 14 |
| 583 | 20231213 | 090700 | 58753850 | 23650 | 23750 | 23750 | 23650 | 363 |
| 584 | 20231213 | 090600 | 50168500 | 23750 | 23750 | 23750 | 23650 | 491 |
| 585 | 20231213 | 090500 | 38529800 | 23700 | 23750 | 23750 | 23700 | 77 |
| 586 | 20231213 | 090400 | 36702950 | 23750 | 23800 | 23800 | 23700 | 214 |
| 587 | 20231213 | 090300 | 31610750 | 23700 | 23700 | 23800 | 23700 | 129 |
| 588 | 20231213 | 090200 | 28544950 | 23700 | 23700 | 23700 | 23700 | 120 |
| 589 | 20231213 | 090100 | 25700950 | 23700 | 23750 | 23750 | 23700 | 360 |
| 590 | 20231213 | 090000 | 17156100 | 23700 | 23800 | 23850 | 23700 | 721 |