32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 3 | 20231211 | 190000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20231211 | 185900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20231211 | 185800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20231211 | 185700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20231211 | 185600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20231211 | 185500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20231211 | 185400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20231211 | 185300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20231211 | 185200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20231211 | 185100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20231211 | 185000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20231211 | 184900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20231211 | 184800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20231211 | 184700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20231211 | 184600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20231211 | 184500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20231211 | 184400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20231211 | 184300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20231211 | 184200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20231211 | 184100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20231211 | 184000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20231211 | 183900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20231211 | 183800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20231211 | 183700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20231211 | 183600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20231211 | 183500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20231211 | 183400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20231211 | 183300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20231211 | 183200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20231211 | 183100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 33 | 20231211 | 183000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20231211 | 182900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20231211 | 182800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20231211 | 182700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20231211 | 182600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20231211 | 182500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20231211 | 182400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20231211 | 182300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20231211 | 182200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20231211 | 182100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20231211 | 182000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20231211 | 181900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20231211 | 181800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20231211 | 181700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20231211 | 181600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20231211 | 181500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20231211 | 181400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20231211 | 181300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20231211 | 181200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20231211 | 181100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20231211 | 181000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20231211 | 180900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20231211 | 180800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20231211 | 180700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20231211 | 180600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20231211 | 180500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20231211 | 180400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20231211 | 180300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20231211 | 180200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20231211 | 180100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 63 | 20231211 | 180000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20231211 | 175900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20231211 | 175800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20231211 | 175700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20231211 | 175600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20231211 | 175500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20231211 | 175400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20231211 | 175300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20231211 | 175200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20231211 | 175100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20231211 | 175000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20231211 | 174900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20231211 | 174800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20231211 | 174700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20231211 | 174600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20231211 | 174500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20231211 | 174400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20231211 | 174300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20231211 | 174200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20231211 | 174100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20231211 | 174000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20231211 | 173900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20231211 | 173800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20231211 | 173700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20231211 | 173600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20231211 | 173500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20231211 | 173400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20231211 | 173300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20231211 | 173200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20231211 | 173100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 93 | 20231211 | 173000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20231211 | 172900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20231211 | 172800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20231211 | 172700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20231211 | 172600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20231211 | 172500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20231211 | 172400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20231211 | 172300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20231211 | 172200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20231211 | 172100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20231211 | 172000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20231211 | 171900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20231211 | 171800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20231211 | 171700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20231211 | 171600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20231211 | 171500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20231211 | 171400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20231211 | 171300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20231211 | 171200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20231211 | 171100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20231211 | 171000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20231211 | 170900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20231211 | 170800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20231211 | 170700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20231211 | 170600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20231211 | 170500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20231211 | 170400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20231211 | 170300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20231211 | 170200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20231211 | 170100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 123 | 20231211 | 170000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20231211 | 165900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20231211 | 165800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20231211 | 165700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20231211 | 165600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20231211 | 165500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20231211 | 165400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20231211 | 165300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20231211 | 165200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20231211 | 165100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20231211 | 165000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20231211 | 164900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20231211 | 164800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20231211 | 164700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20231211 | 164600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20231211 | 164500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20231211 | 164400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20231211 | 164300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20231211 | 164200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20231211 | 164100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20231211 | 164000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20231211 | 163900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20231211 | 163800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20231211 | 163700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20231211 | 163600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20231211 | 163500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20231211 | 163400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20231211 | 163300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20231211 | 163200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20231211 | 163100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 153 | 20231211 | 163000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20231211 | 162900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20231211 | 162800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20231211 | 162700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20231211 | 162600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20231211 | 162500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20231211 | 162400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20231211 | 162300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20231211 | 162200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20231211 | 162100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20231211 | 162000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20231211 | 161900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20231211 | 161800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20231211 | 161700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20231211 | 161600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20231211 | 161500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20231211 | 161400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20231211 | 161300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20231211 | 161200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20231211 | 161100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20231211 | 161000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20231211 | 160900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20231211 | 160800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20231211 | 160700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20231211 | 160600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20231211 | 160500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20231211 | 160400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20231211 | 160300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20231211 | 160200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20231211 | 160100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 183 | 20231211 | 160000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20231211 | 155900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20231211 | 155800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20231211 | 155700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20231211 | 155600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20231211 | 155500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20231211 | 155400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20231211 | 155300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20231211 | 155200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20231211 | 155100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20231211 | 155000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20231211 | 154900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20231211 | 154800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20231211 | 154700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20231211 | 154600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20231211 | 154500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20231211 | 154400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20231211 | 154300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20231211 | 154200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20231211 | 154100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20231211 | 154000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20231211 | 153900 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20231211 | 153800 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20231211 | 153700 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20231211 | 153600 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20231211 | 153500 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20231211 | 153400 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20231211 | 153300 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20231211 | 153200 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20231211 | 153100 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 213 | 20231211 | 153000 | 4860093250 | 39650 | 39650 | 39650 | 39650 | 11330 |
| 214 | 20231211 | 152900 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20231211 | 152800 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20231211 | 152700 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20231211 | 152600 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20231211 | 152500 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20231211 | 152400 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20231211 | 152300 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20231211 | 152200 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20231211 | 152100 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20231211 | 152000 | 4410858750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20231211 | 151900 | 4410858750 | 39650 | 39650 | 39650 | 39600 | 343 |
| 225 | 20231211 | 151800 | 4397261800 | 39650 | 39700 | 39700 | 39650 | 722 |
| 226 | 20231211 | 151700 | 4368623200 | 39700 | 39700 | 39700 | 39650 | 292 |
| 227 | 20231211 | 151600 | 4357033650 | 39700 | 39700 | 39700 | 39650 | 211 |
| 228 | 20231211 | 151500 | 4348660250 | 39700 | 39650 | 39700 | 39600 | 3206 |
| 229 | 20231211 | 151400 | 4221548800 | 39650 | 39650 | 39650 | 39600 | 261 |
| 230 | 20231211 | 151300 | 4211201200 | 39600 | 39600 | 39650 | 39550 | 2776 |
| 231 | 20231211 | 151200 | 4101279150 | 39600 | 39600 | 39600 | 39550 | 163 |
| 232 | 20231211 | 151100 | 4094829250 | 39600 | 39600 | 39600 | 39550 | 166 |
| 233 | 20231211 | 151000 | 4088258350 | 39600 | 39600 | 39600 | 39550 | 542 |
| 234 | 20231211 | 150900 | 4066812450 | 39600 | 39600 | 39600 | 39550 | 152 |
| 235 | 20231211 | 150800 | 4060796850 | 39600 | 39600 | 39600 | 39550 | 366 |
| 236 | 20231211 | 150700 | 4046307300 | 39550 | 39600 | 39600 | 39550 | 205 |
| 237 | 20231211 | 150600 | 4038189850 | 39600 | 39600 | 39600 | 39550 | 154 |
| 238 | 20231211 | 150500 | 4032092700 | 39600 | 39550 | 39600 | 39500 | 531 |
| 239 | 20231211 | 150400 | 4011088050 | 39550 | 39550 | 39600 | 39500 | 757 |
| 240 | 20231211 | 150300 | 3981158100 | 39550 | 39550 | 39550 | 39500 | 248 |
| 241 | 20231211 | 150200 | 3971350200 | 39550 | 39500 | 39550 | 39500 | 148 |
| 242 | 20231211 | 150100 | 3965501200 | 39500 | 39500 | 39550 | 39500 | 115 |
| 243 | 20231211 | 150000 | 3960953550 | 39550 | 39550 | 39550 | 39400 | 2359 |
| 244 | 20231211 | 145900 | 3867837300 | 39500 | 39550 | 39600 | 39500 | 2318 |
| 245 | 20231211 | 145800 | 3776159750 | 39600 | 39550 | 39600 | 39550 | 93 |
| 246 | 20231211 | 145700 | 3772477800 | 39600 | 39600 | 39600 | 39550 | 171 |
| 247 | 20231211 | 145600 | 3765706850 | 39600 | 39600 | 39600 | 39550 | 1013 |
| 248 | 20231211 | 145500 | 3725633600 | 39600 | 39600 | 39600 | 39550 | 138 |
| 249 | 20231211 | 145400 | 3720171200 | 39600 | 39550 | 39600 | 39550 | 308 |
| 250 | 20231211 | 145300 | 3707984900 | 39600 | 39600 | 39600 | 39550 | 105 |
| 251 | 20231211 | 145200 | 3703829900 | 39550 | 39600 | 39600 | 39550 | 217 |
| 252 | 20231211 | 145100 | 3695240500 | 39600 | 39600 | 39600 | 39550 | 150 |
| 253 | 20231211 | 145000 | 3689301900 | 39550 | 39600 | 39600 | 39550 | 117 |
| 254 | 20231211 | 144900 | 3684670900 | 39550 | 39600 | 39600 | 39550 | 125 |
| 255 | 20231211 | 144800 | 3679723300 | 39600 | 39600 | 39600 | 39550 | 263 |
| 256 | 20231211 | 144700 | 3669309900 | 39600 | 39600 | 39600 | 39550 | 169 |
| 257 | 20231211 | 144600 | 3662619150 | 39600 | 39600 | 39600 | 39550 | 219 |
| 258 | 20231211 | 144500 | 3653949650 | 39600 | 39600 | 39600 | 39550 | 168 |
| 259 | 20231211 | 144400 | 3647298800 | 39600 | 39600 | 39600 | 39550 | 240 |
| 260 | 20231211 | 144300 | 3637801350 | 39550 | 39600 | 39650 | 39550 | 337 |
| 261 | 20231211 | 144200 | 3624455050 | 39650 | 39650 | 39650 | 39550 | 192 |
| 262 | 20231211 | 144100 | 3616850600 | 39600 | 39650 | 39650 | 39600 | 181 |
| 263 | 20231211 | 144000 | 3609675400 | 39600 | 39550 | 39650 | 39550 | 308 |
| 264 | 20231211 | 143900 | 3597474650 | 39650 | 39600 | 39650 | 39600 | 78 |
| 265 | 20231211 | 143800 | 3594382900 | 39650 | 39650 | 39650 | 39550 | 1551 |
| 266 | 20231211 | 143700 | 3532946600 | 39600 | 39650 | 39650 | 39600 | 301 |
| 267 | 20231211 | 143600 | 3521016500 | 39650 | 39650 | 39650 | 39600 | 85 |
| 268 | 20231211 | 143500 | 3517646750 | 39650 | 39650 | 39650 | 39600 | 145 |
| 269 | 20231211 | 143400 | 3511900950 | 39600 | 39650 | 39650 | 39550 | 194 |
| 270 | 20231211 | 143300 | 3504209800 | 39650 | 39600 | 39650 | 39550 | 520 |
| 271 | 20231211 | 143200 | 3483618550 | 39550 | 39650 | 39650 | 39550 | 599 |
| 272 | 20231211 | 143100 | 3459899100 | 39600 | 39650 | 39650 | 39600 | 186 |
| 273 | 20231211 | 143000 | 3452525150 | 39650 | 39650 | 39650 | 39600 | 178 |
| 274 | 20231211 | 142900 | 3445468000 | 39650 | 39650 | 39650 | 39600 | 249 |
| 275 | 20231211 | 142800 | 3435595650 | 39600 | 39650 | 39650 | 39600 | 167 |
| 276 | 20231211 | 142700 | 3428976200 | 39650 | 39600 | 39650 | 39600 | 89 |
| 277 | 20231211 | 142600 | 3425448400 | 39550 | 39600 | 39600 | 39550 | 282 |
| 278 | 20231211 | 142500 | 3414281650 | 39550 | 39650 | 39650 | 39550 | 1260 |
| 279 | 20231211 | 142400 | 3364387350 | 39650 | 39600 | 39650 | 39600 | 158 |
| 280 | 20231211 | 142300 | 3358124950 | 39650 | 39650 | 39650 | 39600 | 229 |
| 281 | 20231211 | 142200 | 3349046650 | 39650 | 39650 | 39650 | 39600 | 238 |
| 282 | 20231211 | 142100 | 3339613250 | 39650 | 39650 | 39650 | 39600 | 102 |
| 283 | 20231211 | 142000 | 3335569750 | 39600 | 39600 | 39650 | 39600 | 156 |
| 284 | 20231211 | 141900 | 3329386400 | 39650 | 39650 | 39650 | 39600 | 125 |
| 285 | 20231211 | 141800 | 3324431450 | 39600 | 39650 | 39650 | 39600 | 256 |
| 286 | 20231211 | 141700 | 3314288500 | 39650 | 39650 | 39650 | 39600 | 153 |
| 287 | 20231211 | 141600 | 3308223200 | 39650 | 39650 | 39650 | 39600 | 184 |
| 288 | 20231211 | 141500 | 3300929650 | 39650 | 39650 | 39650 | 39600 | 195 |
| 289 | 20231211 | 141400 | 3293200300 | 39650 | 39650 | 39650 | 39600 | 439 |
| 290 | 20231211 | 141300 | 3275795750 | 39600 | 39650 | 39650 | 39600 | 133 |
| 291 | 20231211 | 141200 | 3270527150 | 39650 | 39650 | 39650 | 39600 | 115 |
| 292 | 20231211 | 141100 | 3265967600 | 39650 | 39650 | 39650 | 39600 | 186 |
| 293 | 20231211 | 141000 | 3258592900 | 39650 | 39600 | 39650 | 39600 | 135 |
| 294 | 20231211 | 140900 | 3253240400 | 39650 | 39650 | 39650 | 39600 | 72 |
| 295 | 20231211 | 140800 | 3250386650 | 39650 | 39650 | 39650 | 39600 | 293 |
| 296 | 20231211 | 140700 | 3238775250 | 39650 | 39650 | 39650 | 39600 | 69 |
| 297 | 20231211 | 140600 | 3236039600 | 39600 | 39650 | 39650 | 39550 | 233 |
| 298 | 20231211 | 140500 | 3226812700 | 39650 | 39600 | 39650 | 39550 | 281 |
| 299 | 20231211 | 140400 | 3215682500 | 39600 | 39600 | 39600 | 39600 | 106 |
| 300 | 20231211 | 140300 | 3211484900 | 39550 | 39600 | 39600 | 39550 | 122 |
| 301 | 20231211 | 140200 | 3206653900 | 39600 | 39600 | 39600 | 39550 | 116 |
| 302 | 20231211 | 140100 | 3202061250 | 39600 | 39600 | 39600 | 39550 | 268 |
| 303 | 20231211 | 140000 | 3191454500 | 39550 | 39600 | 39600 | 39550 | 267 |
| 304 | 20231211 | 135900 | 3180883100 | 39600 | 39600 | 39650 | 39600 | 127 |
| 305 | 20231211 | 135800 | 3175853850 | 39650 | 39650 | 39650 | 39650 | 111 |
| 306 | 20231211 | 135700 | 3171452700 | 39600 | 39600 | 39650 | 39550 | 210 |
| 307 | 20231211 | 135600 | 3163133800 | 39650 | 39650 | 39650 | 39600 | 153 |
| 308 | 20231211 | 135500 | 3157069800 | 39650 | 39600 | 39650 | 39550 | 134 |
| 309 | 20231211 | 135400 | 3151763400 | 39600 | 39600 | 39650 | 39550 | 128 |
| 310 | 20231211 | 135300 | 3146689250 | 39600 | 39600 | 39600 | 39550 | 467 |
| 311 | 20231211 | 135200 | 3128196300 | 39600 | 39550 | 39650 | 39550 | 307 |
| 312 | 20231211 | 135100 | 3116050700 | 39650 | 39600 | 39650 | 39550 | 160 |
| 313 | 20231211 | 135000 | 3109710700 | 39600 | 39600 | 39600 | 39550 | 176 |
| 314 | 20231211 | 134900 | 3102741350 | 39650 | 39650 | 39650 | 39600 | 108 |
| 315 | 20231211 | 134800 | 3098460700 | 39600 | 39650 | 39650 | 39600 | 216 |
| 316 | 20231211 | 134700 | 3089902100 | 39650 | 39600 | 39650 | 39600 | 100 |
| 317 | 20231211 | 134600 | 3085937300 | 39650 | 39600 | 39650 | 39600 | 159 |
| 318 | 20231211 | 134500 | 3079640600 | 39600 | 39550 | 39600 | 39550 | 152 |
| 319 | 20231211 | 134400 | 3073622550 | 39600 | 39600 | 39650 | 39600 | 139 |
| 320 | 20231211 | 134300 | 3068114650 | 39650 | 39650 | 39650 | 39600 | 78 |
| 321 | 20231211 | 134200 | 3065025000 | 39650 | 39600 | 39650 | 39600 | 248 |
| 322 | 20231211 | 134100 | 3055201050 | 39650 | 39650 | 39650 | 39600 | 249 |
| 323 | 20231211 | 134000 | 3045331950 | 39600 | 39650 | 39650 | 39600 | 134 |
| 324 | 20231211 | 133900 | 3040020250 | 39650 | 39600 | 39650 | 39600 | 105 |
| 325 | 20231211 | 133800 | 3035862100 | 39600 | 39600 | 39650 | 39600 | 122 |
| 326 | 20231211 | 133700 | 3031030700 | 39600 | 39600 | 39600 | 39600 | 107 |
| 327 | 20231211 | 133600 | 3026793500 | 39550 | 39550 | 39600 | 39550 | 156 |
| 328 | 20231211 | 133500 | 3020622050 | 39550 | 39600 | 39600 | 39550 | 113 |
| 329 | 20231211 | 133400 | 3016148000 | 39600 | 39600 | 39600 | 39550 | 632 |
| 330 | 20231211 | 133300 | 2991136400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 331 | 20231211 | 133200 | 2991136400 | 39650 | 39650 | 39650 | 39600 | 112 |
| 332 | 20231211 | 133100 | 2986699200 | 39650 | 39600 | 39650 | 39600 | 172 |
| 333 | 20231211 | 133000 | 2979881300 | 39600 | 39600 | 39650 | 39600 | 192 |
| 334 | 20231211 | 132900 | 2972273900 | 39600 | 39600 | 39650 | 39600 | 96 |
| 335 | 20231211 | 132800 | 2968470800 | 39650 | 39650 | 39650 | 39650 | 152 |
| 336 | 20231211 | 132700 | 2962444000 | 39650 | 39600 | 39650 | 39550 | 413 |
| 337 | 20231211 | 132600 | 2946095950 | 39600 | 39600 | 39600 | 39600 | 61 |
| 338 | 20231211 | 132500 | 2943680350 | 39600 | 39600 | 39600 | 39550 | 465 |
| 339 | 20231211 | 132400 | 2925266500 | 39600 | 39600 | 39600 | 39550 | 161 |
| 340 | 20231211 | 132300 | 2918892900 | 39600 | 39600 | 39600 | 39550 | 113 |
| 341 | 20231211 | 132200 | 2914418450 | 39600 | 39550 | 39600 | 39550 | 129 |
| 342 | 20231211 | 132100 | 2909311000 | 39600 | 39600 | 39600 | 39550 | 210 |
| 343 | 20231211 | 132000 | 2900997500 | 39550 | 39600 | 39600 | 39550 | 203 |
| 344 | 20231211 | 131900 | 2892959800 | 39550 | 39550 | 39600 | 39550 | 181 |
| 345 | 20231211 | 131800 | 2885794000 | 39600 | 39550 | 39600 | 39550 | 209 |
| 346 | 20231211 | 131700 | 2877520050 | 39600 | 39600 | 39600 | 39550 | 194 |
| 347 | 20231211 | 131600 | 2869838950 | 39550 | 39600 | 39600 | 39550 | 118 |
| 348 | 20231211 | 131500 | 2865167150 | 39600 | 39550 | 39600 | 39550 | 92 |
| 349 | 20231211 | 131400 | 2861525250 | 39550 | 39600 | 39600 | 39550 | 228 |
| 350 | 20231211 | 131300 | 2852499050 | 39600 | 39600 | 39600 | 39550 | 176 |
| 351 | 20231211 | 131200 | 2845530300 | 39600 | 39550 | 39600 | 39550 | 94 |
| 352 | 20231211 | 131100 | 2841808800 | 39600 | 39600 | 39600 | 39550 | 219 |
| 353 | 20231211 | 131000 | 2833138600 | 39600 | 39600 | 39600 | 39550 | 34 |
| 354 | 20231211 | 130900 | 2831793000 | 39600 | 39550 | 39600 | 39550 | 535 |
| 355 | 20231211 | 130800 | 2810608450 | 39550 | 39550 | 39600 | 39550 | 166 |
| 356 | 20231211 | 130700 | 2804038100 | 39550 | 39550 | 39550 | 39550 | 22 |
| 357 | 20231211 | 130600 | 2803168000 | 39600 | 39600 | 39600 | 39550 | 284 |
| 358 | 20231211 | 130500 | 2791922350 | 39600 | 39550 | 39600 | 39550 | 95 |
| 359 | 20231211 | 130400 | 2788161300 | 39600 | 39600 | 39600 | 39600 | 38 |
| 360 | 20231211 | 130300 | 2786656500 | 39600 | 39600 | 39600 | 39550 | 155 |
| 361 | 20231211 | 130200 | 2780518550 | 39600 | 39550 | 39600 | 39550 | 134 |
| 362 | 20231211 | 130100 | 2775212200 | 39600 | 39600 | 39600 | 39600 | 106 |
| 363 | 20231211 | 130000 | 2771014600 | 39600 | 39600 | 39600 | 39550 | 192 |
| 364 | 20231211 | 125900 | 2763411550 | 39600 | 39600 | 39600 | 39600 | 69 |
| 365 | 20231211 | 125800 | 2760679150 | 39600 | 39600 | 39600 | 39600 | 200 |
| 366 | 20231211 | 125700 | 2752759150 | 39600 | 39550 | 39650 | 39550 | 113 |
| 367 | 20231211 | 125600 | 2748283900 | 39600 | 39600 | 39600 | 39600 | 6 |
| 368 | 20231211 | 125500 | 2748046300 | 39600 | 39550 | 39600 | 39550 | 187 |
| 369 | 20231211 | 125400 | 2740643400 | 39550 | 39550 | 39600 | 39550 | 216 |
| 370 | 20231211 | 125300 | 2732095000 | 39600 | 39600 | 39600 | 39600 | 324 |
| 371 | 20231211 | 125200 | 2719264600 | 39600 | 39550 | 39600 | 39550 | 208 |
| 372 | 20231211 | 125100 | 2711035050 | 39550 | 39500 | 39550 | 39500 | 189 |
| 373 | 20231211 | 125000 | 2703560150 | 39500 | 39550 | 39550 | 39500 | 45 |
| 374 | 20231211 | 124900 | 2701781150 | 39550 | 39550 | 39550 | 39550 | 239 |
| 375 | 20231211 | 124800 | 2692328700 | 39600 | 39600 | 39600 | 39550 | 183 |
| 376 | 20231211 | 124700 | 2685085750 | 39600 | 39600 | 39600 | 39600 | 90 |
| 377 | 20231211 | 124600 | 2681521750 | 39600 | 39600 | 39600 | 39600 | 34 |
| 378 | 20231211 | 124500 | 2680175350 | 39600 | 39550 | 39600 | 39550 | 259 |
| 379 | 20231211 | 124400 | 2669919100 | 39550 | 39600 | 39600 | 39550 | 301 |
| 380 | 20231211 | 124300 | 2658010950 | 39600 | 39600 | 39600 | 39600 | 98 |
| 381 | 20231211 | 124200 | 2654130150 | 39600 | 39600 | 39600 | 39550 | 77 |
| 382 | 20231211 | 124100 | 2651081000 | 39550 | 39600 | 39600 | 39500 | 493 |
| 383 | 20231211 | 124000 | 2631582600 | 39600 | 39600 | 39600 | 39600 | 78 |
| 384 | 20231211 | 123900 | 2628493800 | 39600 | 39500 | 39600 | 39500 | 225 |
| 385 | 20231211 | 123800 | 2619590400 | 39550 | 39550 | 39550 | 39550 | 135 |
| 386 | 20231211 | 123700 | 2614251150 | 39550 | 39500 | 39550 | 39500 | 495 |
| 387 | 20231211 | 123600 | 2594675800 | 39550 | 39500 | 39550 | 39500 | 69 |
| 388 | 20231211 | 123500 | 2591947700 | 39500 | 39500 | 39550 | 39500 | 505 |
| 389 | 20231211 | 123400 | 2571975850 | 39500 | 39550 | 39550 | 39500 | 140 |
| 390 | 20231211 | 123300 | 2566441000 | 39550 | 39550 | 39550 | 39500 | 139 |
| 391 | 20231211 | 123200 | 2560944450 | 39550 | 39550 | 39550 | 39550 | 2 |
| 392 | 20231211 | 123100 | 2560865350 | 39550 | 39550 | 39550 | 39550 | 98 |
| 393 | 20231211 | 123000 | 2556989450 | 39550 | 39500 | 39550 | 39500 | 19 |
| 394 | 20231211 | 122900 | 2556238200 | 39550 | 39550 | 39550 | 39550 | 486 |
| 395 | 20231211 | 122800 | 2537016900 | 39550 | 39550 | 39550 | 39550 | 147 |
| 396 | 20231211 | 122700 | 2531203050 | 39550 | 39500 | 39550 | 39500 | 53 |
| 397 | 20231211 | 122600 | 2529106950 | 39550 | 39550 | 39550 | 39500 | 51 |
| 398 | 20231211 | 122500 | 2527090650 | 39550 | 39600 | 39600 | 39550 | 173 |
| 399 | 20231211 | 122400 | 2520248200 | 39600 | 39550 | 39600 | 39550 | 100 |
| 400 | 20231211 | 122300 | 2516291000 | 39550 | 39550 | 39600 | 39550 | 32 |
| 401 | 20231211 | 122200 | 2515025350 | 39600 | 39600 | 39600 | 39550 | 188 |
| 402 | 20231211 | 122100 | 2507581550 | 39600 | 39600 | 39600 | 39550 | 114 |
| 403 | 20231211 | 122000 | 2503068200 | 39600 | 39600 | 39600 | 39550 | 70 |
| 404 | 20231211 | 121900 | 2500297650 | 39550 | 39550 | 39550 | 39500 | 150 |
| 405 | 20231211 | 121800 | 2494367550 | 39550 | 39550 | 39550 | 39500 | 226 |
| 406 | 20231211 | 121700 | 2485430600 | 39550 | 39550 | 39550 | 39550 | 60 |
| 407 | 20231211 | 121600 | 2483057600 | 39550 | 39550 | 39550 | 39550 | 6 |
| 408 | 20231211 | 121500 | 2482820300 | 39550 | 39550 | 39550 | 39500 | 47 |
| 409 | 20231211 | 121400 | 2480961500 | 39550 | 39550 | 39550 | 39550 | 229 |
| 410 | 20231211 | 121300 | 2471904550 | 39550 | 39550 | 39550 | 39550 | 72 |
| 411 | 20231211 | 121200 | 2469056950 | 39500 | 39550 | 39550 | 39500 | 16 |
| 412 | 20231211 | 121100 | 2468424200 | 39500 | 39500 | 39600 | 39500 | 182 |
| 413 | 20231211 | 121000 | 2461223850 | 39500 | 39550 | 39550 | 39500 | 32 |
| 414 | 20231211 | 120900 | 2459959700 | 39550 | 39600 | 39600 | 39550 | 56 |
| 415 | 20231211 | 120800 | 2457744150 | 39550 | 39550 | 39550 | 39550 | 244 |
| 416 | 20231211 | 120700 | 2448093950 | 39550 | 39550 | 39550 | 39500 | 125 |
| 417 | 20231211 | 120600 | 2443150800 | 39550 | 39550 | 39550 | 39500 | 45 |
| 418 | 20231211 | 120500 | 2441371100 | 39550 | 39550 | 39550 | 39550 | 62 |
| 419 | 20231211 | 120400 | 2438919000 | 39550 | 39550 | 39550 | 39500 | 208 |
| 420 | 20231211 | 120300 | 2430697600 | 39500 | 39600 | 39600 | 39500 | 18 |
| 421 | 20231211 | 120200 | 2429985000 | 39550 | 39600 | 39600 | 39550 | 284 |
| 422 | 20231211 | 120100 | 2418750950 | 39500 | 39550 | 39550 | 39500 | 44 |
| 423 | 20231211 | 120000 | 2417011800 | 39600 | 39600 | 39600 | 39550 | 129 |
| 424 | 20231211 | 115900 | 2411903450 | 39600 | 39500 | 39600 | 39500 | 101 |
| 425 | 20231211 | 115800 | 2407906100 | 39550 | 39550 | 39550 | 39550 | 1262 |
| 426 | 20231211 | 115700 | 2357994000 | 39500 | 39550 | 39550 | 39500 | 183 |
| 427 | 20231211 | 115600 | 2350757850 | 39550 | 39500 | 39550 | 39500 | 238 |
| 428 | 20231211 | 115500 | 2341345700 | 39550 | 39500 | 39550 | 39500 | 340 |
| 429 | 20231211 | 115400 | 2327912500 | 39550 | 39550 | 39550 | 39500 | 127 |
| 430 | 20231211 | 115300 | 2322890500 | 39500 | 39500 | 39550 | 39500 | 93 |
| 431 | 20231211 | 115200 | 2319215000 | 39550 | 39500 | 39550 | 39500 | 119 |
| 432 | 20231211 | 115100 | 2314509400 | 39500 | 39500 | 39550 | 39500 | 98 |
| 433 | 20231211 | 115000 | 2310634300 | 39550 | 39550 | 39550 | 39550 | 30 |
| 434 | 20231211 | 114900 | 2309447800 | 39500 | 39550 | 39550 | 39500 | 306 |
| 435 | 20231211 | 114800 | 2297357150 | 39550 | 39550 | 39550 | 39500 | 129 |
| 436 | 20231211 | 114700 | 2292256050 | 39550 | 39550 | 39550 | 39550 | 34 |
| 437 | 20231211 | 114600 | 2290911350 | 39550 | 39550 | 39550 | 39550 | 7 |
| 438 | 20231211 | 114500 | 2290634500 | 39550 | 39550 | 39550 | 39500 | 182 |
| 439 | 20231211 | 114400 | 2283436650 | 39500 | 39550 | 39550 | 39500 | 19 |
| 440 | 20231211 | 114300 | 2282685800 | 39550 | 39550 | 39550 | 39550 | 70 |
| 441 | 20231211 | 114200 | 2279917300 | 39550 | 39550 | 39550 | 39500 | 83 |
| 442 | 20231211 | 114100 | 2276634700 | 39550 | 39550 | 39600 | 39550 | 470 |
| 443 | 20231211 | 114000 | 2258046150 | 39600 | 39550 | 39600 | 39500 | 2345 |
| 444 | 20231211 | 113900 | 2165286450 | 39600 | 39550 | 39600 | 39550 | 129 |
| 445 | 20231211 | 113800 | 2160178900 | 39550 | 39600 | 39600 | 39550 | 210 |
| 446 | 20231211 | 113700 | 2151865250 | 39600 | 39550 | 39600 | 39550 | 94 |
| 447 | 20231211 | 113600 | 2148143700 | 39600 | 39550 | 39600 | 39550 | 153 |
| 448 | 20231211 | 113500 | 2142085800 | 39600 | 39550 | 39600 | 39550 | 48 |
| 449 | 20231211 | 113400 | 2140185850 | 39600 | 39650 | 39650 | 39600 | 238 |
| 450 | 20231211 | 113300 | 2130758050 | 39650 | 39650 | 39650 | 39600 | 211 |
| 451 | 20231211 | 113200 | 2122396450 | 39650 | 39650 | 39650 | 39650 | 15 |
| 452 | 20231211 | 113100 | 2121801700 | 39600 | 39650 | 39650 | 39600 | 89 |
| 453 | 20231211 | 113000 | 2118274250 | 39650 | 39600 | 39650 | 39550 | 149 |
| 454 | 20231211 | 112900 | 2112366550 | 39650 | 39600 | 39650 | 39550 | 149 |
| 455 | 20231211 | 112800 | 2106465600 | 39650 | 39600 | 39650 | 39600 | 192 |
| 456 | 20231211 | 112700 | 2098859100 | 39600 | 39600 | 39600 | 39550 | 269 |
| 457 | 20231211 | 112600 | 2088206750 | 39600 | 39600 | 39600 | 39550 | 61 |
| 458 | 20231211 | 112500 | 2085792000 | 39600 | 39650 | 39650 | 39600 | 325 |
| 459 | 20231211 | 112400 | 2072917450 | 39600 | 39650 | 39650 | 39600 | 18 |
| 460 | 20231211 | 112300 | 2072204350 | 39650 | 39650 | 39650 | 39650 | 88 |
| 461 | 20231211 | 112200 | 2068715150 | 39600 | 39650 | 39650 | 39600 | 387 |
| 462 | 20231211 | 112100 | 2053387100 | 39650 | 39650 | 39650 | 39600 | 105 |
| 463 | 20231211 | 112000 | 2049224900 | 39650 | 39650 | 39650 | 39600 | 79 |
| 464 | 20231211 | 111900 | 2046092600 | 39650 | 39650 | 39650 | 39600 | 206 |
| 465 | 20231211 | 111800 | 2037925450 | 39600 | 39650 | 39650 | 39600 | 489 |
| 466 | 20231211 | 111700 | 2018537500 | 39600 | 39600 | 39650 | 39600 | 171 |
| 467 | 20231211 | 111600 | 2011760300 | 39600 | 39600 | 39650 | 39550 | 271 |
| 468 | 20231211 | 111500 | 2001027200 | 39600 | 39650 | 39650 | 39550 | 147 |
| 469 | 20231211 | 111400 | 1995205000 | 39650 | 39550 | 39650 | 39550 | 54 |
| 470 | 20231211 | 111300 | 1993064400 | 39650 | 39650 | 39650 | 39600 | 130 |
| 471 | 20231211 | 111200 | 1987911400 | 39550 | 39600 | 39600 | 39550 | 156 |
| 472 | 20231211 | 111100 | 1981734850 | 39600 | 39600 | 39600 | 39600 | 127 |
| 473 | 20231211 | 111000 | 1976705650 | 39600 | 39600 | 39600 | 39600 | 87 |
| 474 | 20231211 | 110900 | 1973260450 | 39600 | 39600 | 39600 | 39550 | 38 |
| 475 | 20231211 | 110800 | 1971755700 | 39600 | 39600 | 39600 | 39550 | 461 |
| 476 | 20231211 | 110700 | 1953501300 | 39600 | 39600 | 39600 | 39550 | 75 |
| 477 | 20231211 | 110600 | 1950532700 | 39550 | 39600 | 39600 | 39550 | 73 |
| 478 | 20231211 | 110500 | 1947642750 | 39600 | 39600 | 39600 | 39550 | 133 |
| 479 | 20231211 | 110400 | 1942378200 | 39600 | 39600 | 39600 | 39550 | 117 |
| 480 | 20231211 | 110300 | 1937745850 | 39550 | 39600 | 39600 | 39550 | 25 |
| 481 | 20231211 | 110200 | 1936756650 | 39600 | 39600 | 39600 | 39600 | 45 |
| 482 | 20231211 | 110100 | 1934974650 | 39600 | 39600 | 39600 | 39550 | 173 |
| 483 | 20231211 | 110000 | 1928123900 | 39550 | 39600 | 39600 | 39550 | 234 |
| 484 | 20231211 | 105900 | 1918857550 | 39600 | 39550 | 39600 | 39550 | 108 |
| 485 | 20231211 | 105800 | 1914580800 | 39550 | 39550 | 39550 | 39550 | 39 |
| 486 | 20231211 | 105700 | 1913038350 | 39550 | 39550 | 39550 | 39500 | 228 |
| 487 | 20231211 | 105600 | 1904021000 | 39600 | 39600 | 39600 | 39600 | 16 |
| 488 | 20231211 | 105500 | 1903387400 | 39550 | 39600 | 39600 | 39550 | 66 |
| 489 | 20231211 | 105400 | 1900773850 | 39550 | 39600 | 39600 | 39550 | 109 |
| 490 | 20231211 | 105300 | 1896459250 | 39600 | 39550 | 39600 | 39550 | 26 |
| 491 | 20231211 | 105200 | 1895430150 | 39550 | 39550 | 39550 | 39550 | 6 |
| 492 | 20231211 | 105100 | 1895192850 | 39550 | 39500 | 39550 | 39500 | 161 |
| 493 | 20231211 | 105000 | 1888826850 | 39550 | 39550 | 39550 | 39550 | 118 |
| 494 | 20231211 | 104900 | 1884159950 | 39500 | 39500 | 39500 | 39500 | 458 |
| 495 | 20231211 | 104800 | 1866068950 | 39550 | 39550 | 39600 | 39500 | 674 |
| 496 | 20231211 | 104700 | 1839440700 | 39600 | 39550 | 39600 | 39550 | 246 |
| 497 | 20231211 | 104600 | 1829710650 | 39550 | 39550 | 39600 | 39550 | 9 |
| 498 | 20231211 | 104500 | 1829354500 | 39600 | 39600 | 39600 | 39550 | 355 |
| 499 | 20231211 | 104400 | 1815297350 | 39550 | 39550 | 39600 | 39550 | 58 |
| 500 | 20231211 | 104300 | 1813002700 | 39600 | 39550 | 39600 | 39550 | 117 |
| 501 | 20231211 | 104200 | 1808371200 | 39550 | 39600 | 39600 | 39550 | 40 |
| 502 | 20231211 | 104100 | 1806787450 | 39500 | 39550 | 39600 | 39500 | 1211 |
| 503 | 20231211 | 104000 | 1758896600 | 39600 | 39550 | 39600 | 39550 | 279 |
| 504 | 20231211 | 103900 | 1747858700 | 39600 | 39600 | 39600 | 39600 | 119 |
| 505 | 20231211 | 103800 | 1743146300 | 39600 | 39600 | 39600 | 39550 | 234 |
| 506 | 20231211 | 103700 | 1733882550 | 39600 | 39550 | 39600 | 39550 | 127 |
| 507 | 20231211 | 103600 | 1728853500 | 39600 | 39600 | 39600 | 39550 | 181 |
| 508 | 20231211 | 103500 | 1721686900 | 39550 | 39550 | 39600 | 39550 | 80 |
| 509 | 20231211 | 103400 | 1718522050 | 39600 | 39550 | 39600 | 39550 | 117 |
| 510 | 20231211 | 103300 | 1713889650 | 39550 | 39600 | 39600 | 39550 | 101 |
| 511 | 20231211 | 103200 | 1709895050 | 39600 | 39600 | 39600 | 39600 | 171 |
| 512 | 20231211 | 103100 | 1703123450 | 39600 | 39550 | 39600 | 39550 | 66 |
| 513 | 20231211 | 103000 | 1700509900 | 39600 | 39600 | 39600 | 39600 | 88 |
| 514 | 20231211 | 102900 | 1697025100 | 39600 | 39600 | 39600 | 39600 | 156 |
| 515 | 20231211 | 102800 | 1690847500 | 39600 | 39550 | 39600 | 39550 | 377 |
| 516 | 20231211 | 102700 | 1675918500 | 39600 | 39600 | 39600 | 39550 | 157 |
| 517 | 20231211 | 102600 | 1669703800 | 39600 | 39600 | 39600 | 39550 | 64 |
| 518 | 20231211 | 102500 | 1667170250 | 39550 | 39600 | 39600 | 39550 | 98 |
| 519 | 20231211 | 102400 | 1663292850 | 39600 | 39600 | 39600 | 39550 | 169 |
| 520 | 20231211 | 102300 | 1656602200 | 39550 | 39600 | 39600 | 39550 | 21 |
| 521 | 20231211 | 102200 | 1655770700 | 39600 | 39550 | 39600 | 39550 | 83 |
| 522 | 20231211 | 102100 | 1652483950 | 39600 | 39600 | 39600 | 39550 | 320 |
| 523 | 20231211 | 102000 | 1639817400 | 39550 | 39550 | 39550 | 39500 | 210 |
| 524 | 20231211 | 101900 | 1631511950 | 39500 | 39500 | 39550 | 39500 | 4 |
| 525 | 20231211 | 101800 | 1631353900 | 39550 | 39550 | 39550 | 39550 | 110 |
| 526 | 20231211 | 101700 | 1627003400 | 39500 | 39550 | 39550 | 39500 | 270 |
| 527 | 20231211 | 101600 | 1616333950 | 39500 | 39550 | 39550 | 39500 | 94 |
| 528 | 20231211 | 101500 | 1612616400 | 39550 | 39600 | 39600 | 39550 | 64 |
| 529 | 20231211 | 101400 | 1610082200 | 39600 | 39600 | 39600 | 39600 | 24 |
| 530 | 20231211 | 101300 | 1609131800 | 39600 | 39500 | 39600 | 39500 | 226 |
| 531 | 20231211 | 101200 | 1600185550 | 39550 | 39550 | 39550 | 39550 | 337 |
| 532 | 20231211 | 101100 | 1586857200 | 39500 | 39550 | 39550 | 39500 | 78 |
| 533 | 20231211 | 101000 | 1583773000 | 39550 | 39500 | 39550 | 39500 | 113 |
| 534 | 20231211 | 100900 | 1579305150 | 39500 | 39550 | 39550 | 39500 | 76 |
| 535 | 20231211 | 100800 | 1576300350 | 39600 | 39550 | 39600 | 39550 | 108 |
| 536 | 20231211 | 100700 | 1572025050 | 39550 | 39600 | 39600 | 39550 | 76 |
| 537 | 20231211 | 100600 | 1569015500 | 39600 | 39600 | 39600 | 39600 | 101 |
| 538 | 20231211 | 100500 | 1565015900 | 39600 | 39500 | 39600 | 39500 | 84 |
| 539 | 20231211 | 100400 | 1561690600 | 39500 | 39550 | 39600 | 39500 | 163 |
| 540 | 20231211 | 100300 | 1555243250 | 39550 | 39550 | 39550 | 39550 | 113 |
| 541 | 20231211 | 100200 | 1550774100 | 39500 | 39550 | 39600 | 39500 | 40 |
| 542 | 20231211 | 100100 | 1549192300 | 39600 | 39500 | 39600 | 39500 | 73 |
| 543 | 20231211 | 100000 | 1546301900 | 39600 | 39550 | 39600 | 39500 | 225 |
| 544 | 20231211 | 095900 | 1537410800 | 39550 | 39500 | 39550 | 39500 | 124 |
| 545 | 20231211 | 095800 | 1532509050 | 39500 | 39400 | 39550 | 39400 | 62 |
| 546 | 20231211 | 095700 | 1530060100 | 39400 | 39450 | 39500 | 39400 | 137 |
| 547 | 20231211 | 095600 | 1524656950 | 39450 | 39500 | 39500 | 39450 | 6 |
| 548 | 20231211 | 095500 | 1524420200 | 39450 | 39500 | 39500 | 39450 | 131 |
| 549 | 20231211 | 095400 | 1519252200 | 39400 | 39450 | 39450 | 39400 | 93 |
| 550 | 20231211 | 095300 | 1515584050 | 39450 | 39500 | 39550 | 39450 | 6545 |
| 551 | 20231211 | 095200 | 1257336400 | 39550 | 39500 | 39550 | 39500 | 41 |
| 552 | 20231211 | 095100 | 1255715450 | 39550 | 39550 | 39550 | 39550 | 128 |
| 553 | 20231211 | 095000 | 1250653050 | 39550 | 39550 | 39550 | 39550 | 47 |
| 554 | 20231211 | 094900 | 1248794200 | 39500 | 39550 | 39550 | 39500 | 100 |
| 555 | 20231211 | 094800 | 1244839750 | 39500 | 39650 | 39650 | 39500 | 135 |
| 556 | 20231211 | 094700 | 1239493300 | 39650 | 39650 | 39650 | 39650 | 32 |
| 557 | 20231211 | 094600 | 1238224500 | 39650 | 39550 | 39650 | 39450 | 396 |
| 558 | 20231211 | 094500 | 1222560550 | 39650 | 39500 | 39650 | 39450 | 199 |
| 559 | 20231211 | 094400 | 1214695700 | 39500 | 39650 | 39650 | 39500 | 114 |
| 560 | 20231211 | 094300 | 1210181300 | 39650 | 39550 | 39650 | 39500 | 27 |
| 561 | 20231211 | 094200 | 1209112700 | 39550 | 39650 | 39650 | 39500 | 173 |
| 562 | 20231211 | 094100 | 1202275150 | 39650 | 39600 | 39650 | 39550 | 186 |
| 563 | 20231211 | 094000 | 1194916250 | 39650 | 39600 | 39650 | 39550 | 480 |
| 564 | 20231211 | 093900 | 1175908000 | 39600 | 39600 | 39600 | 39550 | 86 |
| 565 | 20231211 | 093800 | 1172502450 | 39550 | 39450 | 39550 | 39400 | 6337 |
| 566 | 20231211 | 093700 | 922494100 | 39450 | 39400 | 39450 | 39400 | 184 |
| 567 | 20231211 | 093600 | 915236900 | 39450 | 39450 | 39450 | 39450 | 99 |
| 568 | 20231211 | 093500 | 911331350 | 39450 | 39400 | 39450 | 39400 | 621 |
| 569 | 20231211 | 093400 | 886858450 | 39450 | 39450 | 39450 | 39400 | 114 |
| 570 | 20231211 | 093300 | 882361200 | 39450 | 39450 | 39450 | 39450 | 165 |
| 571 | 20231211 | 093200 | 875851950 | 39400 | 39450 | 39450 | 39400 | 56 |
| 572 | 20231211 | 093100 | 873643150 | 39450 | 39450 | 39450 | 39400 | 167 |
| 573 | 20231211 | 093000 | 867063000 | 39450 | 39450 | 39450 | 39450 | 206 |
| 574 | 20231211 | 092900 | 858936300 | 39450 | 39450 | 39450 | 39400 | 342 |
| 575 | 20231211 | 092800 | 845444900 | 39450 | 39450 | 39450 | 39400 | 55 |
| 576 | 20231211 | 092700 | 843275200 | 39450 | 39600 | 39600 | 39400 | 526 |
| 577 | 20231211 | 092600 | 822521250 | 39600 | 39600 | 39600 | 39500 | 187 |
| 578 | 20231211 | 092500 | 815125450 | 39450 | 39600 | 39600 | 39450 | 42 |
| 579 | 20231211 | 092400 | 813463300 | 39450 | 39500 | 39600 | 39450 | 8827 |
| 580 | 20231211 | 092300 | 465039400 | 39500 | 39500 | 39500 | 39450 | 115 |
| 581 | 20231211 | 092200 | 460498600 | 39450 | 39500 | 39500 | 39450 | 170 |
| 582 | 20231211 | 092100 | 453785400 | 39500 | 39500 | 39500 | 39450 | 45 |
| 583 | 20231211 | 092000 | 452009250 | 39500 | 39500 | 39500 | 39450 | 299 |
| 584 | 20231211 | 091900 | 440210050 | 39500 | 39500 | 39500 | 39450 | 334 |
| 585 | 20231211 | 091800 | 427019300 | 39500 | 39500 | 39500 | 39450 | 139 |
| 586 | 20231211 | 091700 | 421535000 | 39450 | 39500 | 39500 | 39450 | 109 |
| 587 | 20231211 | 091600 | 417231400 | 39500 | 39500 | 39500 | 39450 | 66 |
| 588 | 20231211 | 091500 | 414624450 | 39500 | 39500 | 39500 | 39450 | 967 |
| 589 | 20231211 | 091400 | 376431500 | 39600 | 39600 | 39600 | 39550 | 198 |
| 590 | 20231211 | 091300 | 368597250 | 39600 | 39500 | 39600 | 39500 | 7 |
| 591 | 20231211 | 091200 | 368320450 | 39500 | 39500 | 39600 | 39500 | 449 |
| 592 | 20231211 | 091100 | 350552050 | 39500 | 39600 | 39600 | 39500 | 3 |
| 593 | 20231211 | 091000 | 350433450 | 39500 | 39600 | 39600 | 39500 | 1542 |
| 594 | 20231211 | 090900 | 289430650 | 39600 | 39550 | 39600 | 39500 | 429 |
| 595 | 20231211 | 090800 | 272467450 | 39550 | 39550 | 39550 | 39550 | 99 |
| 596 | 20231211 | 090700 | 268552000 | 39500 | 39500 | 39550 | 39500 | 292 |
| 597 | 20231211 | 090600 | 257003800 | 39500 | 39550 | 39550 | 39500 | 261 |
| 598 | 20231211 | 090500 | 246688800 | 39500 | 39500 | 39600 | 39450 | 415 |
| 599 | 20231211 | 090400 | 230281400 | 39450 | 39400 | 39550 | 39400 | 2151 |
| 600 | 20231211 | 090300 | 145373150 | 39400 | 39450 | 39500 | 39400 | 807 |
| 601 | 20231211 | 090200 | 113544000 | 39450 | 39500 | 39500 | 39450 | 186 |
| 602 | 20231211 | 090100 | 106197300 | 39550 | 39400 | 39550 | 39400 | 474 |
| 603 | 20231211 | 090000 | 87520150 | 39350 | 39700 | 39700 | 39350 | 2213 |