34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 193300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 3 | 20231214 | 193200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20231214 | 193100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20231214 | 193000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20231214 | 192900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20231214 | 192800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20231214 | 192700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20231214 | 192600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20231214 | 192500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20231214 | 192400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20231214 | 192300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20231214 | 192200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20231214 | 192100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20231214 | 192000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20231214 | 191900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20231214 | 191800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20231214 | 191700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20231214 | 191600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20231214 | 191500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20231214 | 191400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20231214 | 191300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20231214 | 191200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20231214 | 191100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20231214 | 191000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20231214 | 190900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20231214 | 190800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20231214 | 190700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20231214 | 190600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20231214 | 190500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20231214 | 190400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20231214 | 190300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 33 | 20231214 | 190200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20231214 | 190100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20231214 | 190000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20231214 | 185900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20231214 | 185800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20231214 | 185700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20231214 | 185600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20231214 | 185500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20231214 | 185400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20231214 | 185300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20231214 | 185200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20231214 | 185100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20231214 | 185000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20231214 | 184900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20231214 | 184800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20231214 | 184700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20231214 | 184600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20231214 | 184500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20231214 | 184400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20231214 | 184300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20231214 | 184200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20231214 | 184100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20231214 | 184000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20231214 | 183900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20231214 | 183800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20231214 | 183700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20231214 | 183600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20231214 | 183500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20231214 | 183400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20231214 | 183300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 63 | 20231214 | 183200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20231214 | 183100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20231214 | 183000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20231214 | 182900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20231214 | 182800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20231214 | 182700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20231214 | 182600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20231214 | 182500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20231214 | 182400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20231214 | 182300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20231214 | 182200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20231214 | 182100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20231214 | 182000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20231214 | 181900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20231214 | 181800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20231214 | 181700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20231214 | 181600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20231214 | 181500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20231214 | 181400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20231214 | 181300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20231214 | 181200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20231214 | 181100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20231214 | 181000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20231214 | 180900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20231214 | 180800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20231214 | 180700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20231214 | 180600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20231214 | 180500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20231214 | 180400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20231214 | 180300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 93 | 20231214 | 180200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20231214 | 180100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20231214 | 180000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20231214 | 175900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20231214 | 175800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20231214 | 175700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20231214 | 175600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20231214 | 175500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20231214 | 175400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20231214 | 175300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20231214 | 175200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20231214 | 175100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20231214 | 175000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20231214 | 174900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20231214 | 174800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20231214 | 174700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20231214 | 174600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20231214 | 174500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20231214 | 174400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20231214 | 174300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20231214 | 174200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20231214 | 174100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20231214 | 174000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20231214 | 173900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20231214 | 173800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20231214 | 173700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20231214 | 173600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20231214 | 173500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20231214 | 173400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20231214 | 173300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 123 | 20231214 | 173200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20231214 | 173100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20231214 | 173000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20231214 | 172900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20231214 | 172800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20231214 | 172700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20231214 | 172600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20231214 | 172500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20231214 | 172400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20231214 | 172300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20231214 | 172200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20231214 | 172100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20231214 | 172000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20231214 | 171900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20231214 | 171800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20231214 | 171700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20231214 | 171600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20231214 | 171500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20231214 | 171400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20231214 | 171300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20231214 | 171200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20231214 | 171100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20231214 | 171000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20231214 | 170900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20231214 | 170800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20231214 | 170700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20231214 | 170600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20231214 | 170500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20231214 | 170400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20231214 | 170300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 153 | 20231214 | 170200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20231214 | 170100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20231214 | 170000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20231214 | 165900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20231214 | 165800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20231214 | 165700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20231214 | 165600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20231214 | 165500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20231214 | 165400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20231214 | 165300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20231214 | 165200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20231214 | 165100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20231214 | 165000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20231214 | 164900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20231214 | 164800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20231214 | 164700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20231214 | 164600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20231214 | 164500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20231214 | 164400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20231214 | 164300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20231214 | 164200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20231214 | 164100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20231214 | 164000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20231214 | 163900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20231214 | 163800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20231214 | 163700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20231214 | 163600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20231214 | 163500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20231214 | 163400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20231214 | 163300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 183 | 20231214 | 163200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20231214 | 163100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20231214 | 163000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20231214 | 162900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20231214 | 162800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20231214 | 162700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20231214 | 162600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20231214 | 162500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20231214 | 162400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20231214 | 162300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20231214 | 162200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20231214 | 162100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20231214 | 162000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20231214 | 161900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20231214 | 161800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20231214 | 161700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20231214 | 161600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20231214 | 161500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20231214 | 161400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20231214 | 161300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20231214 | 161200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20231214 | 161100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20231214 | 161000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20231214 | 160900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20231214 | 160800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20231214 | 160700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20231214 | 160600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20231214 | 160500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20231214 | 160400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20231214 | 160300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 213 | 20231214 | 160200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20231214 | 160100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20231214 | 160000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20231214 | 155900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20231214 | 155800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20231214 | 155700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20231214 | 155600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20231214 | 155500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20231214 | 155400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20231214 | 155300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20231214 | 155200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20231214 | 155100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20231214 | 155000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20231214 | 154900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20231214 | 154800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20231214 | 154700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20231214 | 154600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20231214 | 154500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20231214 | 154400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20231214 | 154300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20231214 | 154200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20231214 | 154100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20231214 | 154000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20231214 | 153900 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20231214 | 153800 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20231214 | 153700 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20231214 | 153600 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20231214 | 153500 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20231214 | 153400 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20231214 | 153300 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 243 | 20231214 | 153200 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 244 | 20231214 | 153100 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 245 | 20231214 | 153000 | 15467254250 | 29400 | 29400 | 29400 | 29400 | 6579 |
| 246 | 20231214 | 152900 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 247 | 20231214 | 152800 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 248 | 20231214 | 152700 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 249 | 20231214 | 152600 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 250 | 20231214 | 152500 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 251 | 20231214 | 152400 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 252 | 20231214 | 152300 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 253 | 20231214 | 152200 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 254 | 20231214 | 152100 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 255 | 20231214 | 152000 | 15273831650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 256 | 20231214 | 151900 | 15273831650 | 29350 | 29300 | 29350 | 29250 | 3606 |
| 257 | 20231214 | 151800 | 15168171750 | 29300 | 29400 | 29400 | 29300 | 2432 |
| 258 | 20231214 | 151700 | 15096787650 | 29350 | 29400 | 29400 | 29350 | 521 |
| 259 | 20231214 | 151600 | 15081493800 | 29350 | 29350 | 29400 | 29300 | 1006 |
| 260 | 20231214 | 151500 | 15051971400 | 29350 | 29350 | 29400 | 29300 | 1187 |
| 261 | 20231214 | 151400 | 15017133150 | 29350 | 29350 | 29400 | 29350 | 513 |
| 262 | 20231214 | 151300 | 15002074600 | 29400 | 29350 | 29400 | 29350 | 86 |
| 263 | 20231214 | 151200 | 14999546250 | 29350 | 29400 | 29400 | 29350 | 714 |
| 264 | 20231214 | 151100 | 14978585100 | 29400 | 29400 | 29400 | 29350 | 1235 |
| 265 | 20231214 | 151000 | 14942332650 | 29400 | 29400 | 29400 | 29350 | 311 |
| 266 | 20231214 | 150900 | 14933190050 | 29450 | 29450 | 29450 | 29400 | 781 |
| 267 | 20231214 | 150800 | 14910226550 | 29400 | 29400 | 29400 | 29350 | 2041 |
| 268 | 20231214 | 150700 | 14850221350 | 29400 | 29350 | 29400 | 29350 | 73 |
| 269 | 20231214 | 150600 | 14848077250 | 29350 | 29300 | 29350 | 29300 | 367 |
| 270 | 20231214 | 150500 | 14837316550 | 29300 | 29300 | 29300 | 29250 | 2012 |
| 271 | 20231214 | 150400 | 14778427300 | 29300 | 29350 | 29350 | 29300 | 2464 |
| 272 | 20231214 | 150300 | 14706199200 | 29350 | 29350 | 29350 | 29350 | 499 |
| 273 | 20231214 | 150200 | 14691553550 | 29350 | 29300 | 29350 | 29300 | 328 |
| 274 | 20231214 | 150100 | 14681940600 | 29300 | 29300 | 29300 | 29300 | 1837 |
| 275 | 20231214 | 150000 | 14628116500 | 29300 | 29300 | 29350 | 29300 | 1513 |
| 276 | 20231214 | 145900 | 14583783900 | 29300 | 29350 | 29350 | 29300 | 2353 |
| 277 | 20231214 | 145800 | 14514817700 | 29400 | 29400 | 29400 | 29350 | 1802 |
| 278 | 20231214 | 145700 | 14461922500 | 29400 | 29350 | 29400 | 29350 | 2783 |
| 279 | 20231214 | 145600 | 14380112350 | 29350 | 29350 | 29350 | 29300 | 429 |
| 280 | 20231214 | 145500 | 14367533050 | 29300 | 29300 | 29350 | 29300 | 684 |
| 281 | 20231214 | 145400 | 14347489350 | 29300 | 29400 | 29400 | 29300 | 1347 |
| 282 | 20231214 | 145300 | 14307944800 | 29400 | 29350 | 29450 | 29350 | 1183 |
| 283 | 20231214 | 145200 | 14273184400 | 29400 | 29400 | 29400 | 29350 | 1549 |
| 284 | 20231214 | 145100 | 14227697400 | 29400 | 29450 | 29450 | 29400 | 170 |
| 285 | 20231214 | 145000 | 14222691150 | 29450 | 29400 | 29450 | 29400 | 355 |
| 286 | 20231214 | 144900 | 14212250500 | 29400 | 29400 | 29400 | 29400 | 468 |
| 287 | 20231214 | 144800 | 14198491300 | 29400 | 29450 | 29450 | 29350 | 2764 |
| 288 | 20231214 | 144700 | 14117268000 | 29450 | 29500 | 29500 | 29450 | 170 |
| 289 | 20231214 | 144600 | 14112260300 | 29450 | 29500 | 29500 | 29450 | 332 |
| 290 | 20231214 | 144500 | 14102479650 | 29500 | 29450 | 29500 | 29450 | 233 |
| 291 | 20231214 | 144400 | 14095609300 | 29450 | 29550 | 29550 | 29450 | 316 |
| 292 | 20231214 | 144300 | 14086295100 | 29500 | 29450 | 29500 | 29450 | 759 |
| 293 | 20231214 | 144200 | 14063918700 | 29450 | 29400 | 29450 | 29400 | 469 |
| 294 | 20231214 | 144100 | 14050130050 | 29400 | 29350 | 29400 | 29350 | 513 |
| 295 | 20231214 | 144000 | 14035052850 | 29400 | 29400 | 29400 | 29350 | 743 |
| 296 | 20231214 | 143900 | 14013243250 | 29400 | 29450 | 29450 | 29400 | 849 |
| 297 | 20231214 | 143800 | 13988277550 | 29450 | 29350 | 29450 | 29350 | 677 |
| 298 | 20231214 | 143700 | 13968372700 | 29400 | 29400 | 29400 | 29350 | 199 |
| 299 | 20231214 | 143600 | 13962522600 | 29350 | 29400 | 29400 | 29350 | 3022 |
| 300 | 20231214 | 143500 | 13873684450 | 29400 | 29450 | 29450 | 29400 | 91 |
| 301 | 20231214 | 143400 | 13871005600 | 29450 | 29450 | 29500 | 29400 | 2415 |
| 302 | 20231214 | 143300 | 13799909250 | 29500 | 29550 | 29550 | 29500 | 2483 |
| 303 | 20231214 | 143200 | 13726639550 | 29500 | 29600 | 29600 | 29500 | 69 |
| 304 | 20231214 | 143100 | 13724600850 | 29550 | 29550 | 29600 | 29550 | 1534 |
| 305 | 20231214 | 143000 | 13679270200 | 29600 | 29600 | 29600 | 29600 | 312 |
| 306 | 20231214 | 142900 | 13670035000 | 29600 | 29600 | 29600 | 29550 | 282 |
| 307 | 20231214 | 142800 | 13661688800 | 29600 | 29600 | 29600 | 29600 | 1626 |
| 308 | 20231214 | 142700 | 13613559200 | 29550 | 29600 | 29650 | 29550 | 1665 |
| 309 | 20231214 | 142600 | 13564282450 | 29600 | 29600 | 29600 | 29550 | 517 |
| 310 | 20231214 | 142500 | 13548989400 | 29600 | 29600 | 29600 | 29550 | 707 |
| 311 | 20231214 | 142400 | 13528062550 | 29600 | 29600 | 29600 | 29600 | 596 |
| 312 | 20231214 | 142300 | 13510420950 | 29600 | 29550 | 29600 | 29550 | 620 |
| 313 | 20231214 | 142200 | 13492091750 | 29500 | 29600 | 29600 | 29500 | 378 |
| 314 | 20231214 | 142100 | 13480912250 | 29600 | 29600 | 29600 | 29550 | 255 |
| 315 | 20231214 | 142000 | 13473370100 | 29600 | 29550 | 29600 | 29550 | 403 |
| 316 | 20231214 | 141900 | 13461452500 | 29550 | 29550 | 29550 | 29550 | 82 |
| 317 | 20231214 | 141800 | 13459029400 | 29550 | 29550 | 29600 | 29550 | 339 |
| 318 | 20231214 | 141700 | 13449006300 | 29550 | 29550 | 29550 | 29550 | 127 |
| 319 | 20231214 | 141600 | 13445253450 | 29550 | 29600 | 29600 | 29550 | 349 |
| 320 | 20231214 | 141500 | 13434929650 | 29600 | 29550 | 29600 | 29550 | 317 |
| 321 | 20231214 | 141400 | 13425556750 | 29550 | 29550 | 29550 | 29550 | 2405 |
| 322 | 20231214 | 141300 | 13354489000 | 29550 | 29550 | 29550 | 29500 | 528 |
| 323 | 20231214 | 141200 | 13338891600 | 29500 | 29550 | 29550 | 29500 | 583 |
| 324 | 20231214 | 141100 | 13321679750 | 29550 | 29600 | 29600 | 29550 | 875 |
| 325 | 20231214 | 141000 | 13295815050 | 29600 | 29550 | 29600 | 29550 | 257 |
| 326 | 20231214 | 140900 | 13288212850 | 29600 | 29600 | 29600 | 29550 | 562 |
| 327 | 20231214 | 140800 | 13271594550 | 29600 | 29650 | 29650 | 29600 | 899 |
| 328 | 20231214 | 140700 | 13244983450 | 29650 | 29650 | 29700 | 29650 | 1128 |
| 329 | 20231214 | 140600 | 13211537050 | 29600 | 29650 | 29650 | 29600 | 218 |
| 330 | 20231214 | 140500 | 13205083350 | 29650 | 29650 | 29650 | 29600 | 308 |
| 331 | 20231214 | 140400 | 13195953350 | 29650 | 29650 | 29650 | 29650 | 134 |
| 332 | 20231214 | 140300 | 13191980250 | 29650 | 29650 | 29650 | 29650 | 353 |
| 333 | 20231214 | 140200 | 13181513800 | 29650 | 29650 | 29650 | 29600 | 861 |
| 334 | 20231214 | 140100 | 13156021400 | 29700 | 29650 | 29700 | 29650 | 163 |
| 335 | 20231214 | 140000 | 13151180400 | 29650 | 29650 | 29650 | 29650 | 828 |
| 336 | 20231214 | 135900 | 13126630200 | 29650 | 29650 | 29650 | 29650 | 372 |
| 337 | 20231214 | 135800 | 13115600400 | 29650 | 29600 | 29650 | 29600 | 892 |
| 338 | 20231214 | 135700 | 13089156600 | 29650 | 29650 | 29650 | 29650 | 203 |
| 339 | 20231214 | 135600 | 13083137650 | 29600 | 29650 | 29650 | 29600 | 220 |
| 340 | 20231214 | 135500 | 13076617150 | 29650 | 29600 | 29650 | 29600 | 307 |
| 341 | 20231214 | 135400 | 13067524350 | 29600 | 29650 | 29650 | 29600 | 567 |
| 342 | 20231214 | 135300 | 13050722850 | 29600 | 29600 | 29650 | 29600 | 260 |
| 343 | 20231214 | 135200 | 13043016450 | 29600 | 29650 | 29650 | 29600 | 1289 |
| 344 | 20231214 | 135100 | 13004832350 | 29650 | 29650 | 29650 | 29650 | 1057 |
| 345 | 20231214 | 135000 | 12973492300 | 29650 | 29600 | 29650 | 29600 | 301 |
| 346 | 20231214 | 134900 | 12964571300 | 29600 | 29650 | 29650 | 29600 | 602 |
| 347 | 20231214 | 134800 | 12946724600 | 29650 | 29650 | 29650 | 29650 | 169 |
| 348 | 20231214 | 134700 | 12941713750 | 29650 | 29600 | 29650 | 29600 | 283 |
| 349 | 20231214 | 134600 | 12933327950 | 29600 | 29600 | 29650 | 29600 | 265 |
| 350 | 20231214 | 134500 | 12925477450 | 29600 | 29650 | 29650 | 29600 | 256 |
| 351 | 20231214 | 134400 | 12917891750 | 29650 | 29650 | 29650 | 29650 | 196 |
| 352 | 20231214 | 134300 | 12912080350 | 29650 | 29600 | 29650 | 29600 | 813 |
| 353 | 20231214 | 134200 | 12887987800 | 29650 | 29650 | 29650 | 29650 | 1004 |
| 354 | 20231214 | 134100 | 12858219200 | 29700 | 29700 | 29750 | 29650 | 1027 |
| 355 | 20231214 | 134000 | 12827715700 | 29750 | 29750 | 29750 | 29700 | 314 |
| 356 | 20231214 | 133900 | 12818375700 | 29750 | 29700 | 29750 | 29700 | 428 |
| 357 | 20231214 | 133800 | 12805651000 | 29700 | 29750 | 29750 | 29700 | 204 |
| 358 | 20231214 | 133700 | 12799584550 | 29700 | 29750 | 29750 | 29700 | 353 |
| 359 | 20231214 | 133600 | 12789084200 | 29700 | 29750 | 29750 | 29700 | 255 |
| 360 | 20231214 | 133500 | 12781501400 | 29800 | 29800 | 29800 | 29750 | 712 |
| 361 | 20231214 | 133400 | 12760309300 | 29800 | 29750 | 29800 | 29750 | 456 |
| 362 | 20231214 | 133300 | 12746732750 | 29800 | 29800 | 29800 | 29750 | 956 |
| 363 | 20231214 | 133200 | 12718244000 | 29800 | 29800 | 29800 | 29750 | 1166 |
| 364 | 20231214 | 133100 | 12683547850 | 29800 | 29700 | 29800 | 29700 | 1795 |
| 365 | 20231214 | 133000 | 12630142050 | 29700 | 29750 | 29750 | 29700 | 356 |
| 366 | 20231214 | 132900 | 12619555400 | 29700 | 29750 | 29750 | 29700 | 81 |
| 367 | 20231214 | 132800 | 12617148300 | 29750 | 29750 | 29750 | 29700 | 365 |
| 368 | 20231214 | 132700 | 12606292050 | 29700 | 29700 | 29750 | 29700 | 411 |
| 369 | 20231214 | 132600 | 12594081500 | 29750 | 29750 | 29750 | 29700 | 866 |
| 370 | 20231214 | 132500 | 12568318300 | 29750 | 29750 | 29750 | 29750 | 149 |
| 371 | 20231214 | 132400 | 12563885550 | 29750 | 29750 | 29750 | 29700 | 1681 |
| 372 | 20231214 | 132300 | 12513876550 | 29700 | 29750 | 29750 | 29700 | 329 |
| 373 | 20231214 | 132200 | 12504092500 | 29750 | 29750 | 29750 | 29750 | 342 |
| 374 | 20231214 | 132100 | 12493918000 | 29750 | 29700 | 29750 | 29700 | 495 |
| 375 | 20231214 | 132000 | 12479211400 | 29700 | 29750 | 29750 | 29700 | 384 |
| 376 | 20231214 | 131900 | 12467790100 | 29750 | 29800 | 29800 | 29750 | 223 |
| 377 | 20231214 | 131800 | 12461152050 | 29800 | 29750 | 29800 | 29750 | 600 |
| 378 | 20231214 | 131700 | 12443289700 | 29800 | 29700 | 29800 | 29700 | 4582 |
| 379 | 20231214 | 131600 | 12306991450 | 29700 | 29700 | 29750 | 29700 | 622 |
| 380 | 20231214 | 131500 | 12288500600 | 29700 | 29700 | 29700 | 29650 | 1553 |
| 381 | 20231214 | 131400 | 12242376850 | 29700 | 29700 | 29700 | 29700 | 216 |
| 382 | 20231214 | 131300 | 12235961650 | 29750 | 29700 | 29750 | 29700 | 1045 |
| 383 | 20231214 | 131200 | 12204912100 | 29700 | 29700 | 29750 | 29650 | 4065 |
| 384 | 20231214 | 131100 | 12084256550 | 29700 | 29650 | 29700 | 29600 | 2623 |
| 385 | 20231214 | 131000 | 12006490050 | 29650 | 29600 | 29650 | 29600 | 1121 |
| 386 | 20231214 | 130900 | 11973302150 | 29600 | 29600 | 29600 | 29600 | 388 |
| 387 | 20231214 | 130800 | 11961817350 | 29600 | 29650 | 29650 | 29600 | 1164 |
| 388 | 20231214 | 130700 | 11927360600 | 29550 | 29650 | 29650 | 29550 | 1120 |
| 389 | 20231214 | 130600 | 11894188800 | 29650 | 29600 | 29650 | 29600 | 2524 |
| 390 | 20231214 | 130500 | 11819417750 | 29650 | 29650 | 29650 | 29600 | 1048 |
| 391 | 20231214 | 130400 | 11788394550 | 29600 | 29600 | 29600 | 29500 | 2682 |
| 392 | 20231214 | 130300 | 11709008900 | 29600 | 29550 | 29600 | 29550 | 73 |
| 393 | 20231214 | 130200 | 11706850600 | 29600 | 29550 | 29600 | 29550 | 292 |
| 394 | 20231214 | 130100 | 11698208900 | 29550 | 29600 | 29600 | 29500 | 1320 |
| 395 | 20231214 | 130000 | 11659199800 | 29600 | 29600 | 29600 | 29550 | 362 |
| 396 | 20231214 | 125900 | 11648486300 | 29600 | 29600 | 29600 | 29600 | 102 |
| 397 | 20231214 | 125800 | 11645467100 | 29600 | 29600 | 29600 | 29600 | 253 |
| 398 | 20231214 | 125700 | 11637978300 | 29600 | 29550 | 29600 | 29550 | 269 |
| 399 | 20231214 | 125600 | 11630023100 | 29550 | 29600 | 29600 | 29550 | 279 |
| 400 | 20231214 | 125500 | 11621765500 | 29600 | 29550 | 29600 | 29550 | 186 |
| 401 | 20231214 | 125400 | 11616266550 | 29600 | 29550 | 29600 | 29550 | 337 |
| 402 | 20231214 | 125300 | 11606307050 | 29550 | 29550 | 29600 | 29500 | 176 |
| 403 | 20231214 | 125200 | 11601107750 | 29550 | 29550 | 29550 | 29550 | 406 |
| 404 | 20231214 | 125100 | 11589110450 | 29550 | 29550 | 29550 | 29550 | 332 |
| 405 | 20231214 | 125000 | 11579299850 | 29500 | 29450 | 29550 | 29450 | 193 |
| 406 | 20231214 | 124900 | 11573605300 | 29450 | 29600 | 29600 | 29450 | 417 |
| 407 | 20231214 | 124800 | 11561286750 | 29600 | 29600 | 29600 | 29600 | 66 |
| 408 | 20231214 | 124700 | 11559333150 | 29600 | 29550 | 29600 | 29500 | 561 |
| 409 | 20231214 | 124600 | 11542753650 | 29600 | 29600 | 29650 | 29600 | 2459 |
| 410 | 20231214 | 124500 | 11469966450 | 29550 | 29600 | 29600 | 29500 | 414 |
| 411 | 20231214 | 124400 | 11457731850 | 29600 | 29550 | 29600 | 29500 | 300 |
| 412 | 20231214 | 124300 | 11448861250 | 29550 | 29550 | 29550 | 29550 | 1945 |
| 413 | 20231214 | 124200 | 11391386500 | 29550 | 29500 | 29550 | 29500 | 110 |
| 414 | 20231214 | 124100 | 11388138650 | 29500 | 29450 | 29500 | 29450 | 1004 |
| 415 | 20231214 | 124000 | 11358524500 | 29450 | 29500 | 29500 | 29450 | 688 |
| 416 | 20231214 | 123900 | 11338257900 | 29500 | 29550 | 29550 | 29500 | 967 |
| 417 | 20231214 | 123800 | 11309729650 | 29550 | 29550 | 29550 | 29500 | 672 |
| 418 | 20231214 | 123700 | 11289888350 | 29500 | 29550 | 29550 | 29500 | 585 |
| 419 | 20231214 | 123600 | 11272625450 | 29500 | 29550 | 29550 | 29500 | 798 |
| 420 | 20231214 | 123500 | 11249047200 | 29550 | 29500 | 29550 | 29500 | 432 |
| 421 | 20231214 | 123400 | 11236295000 | 29550 | 29550 | 29550 | 29550 | 596 |
| 422 | 20231214 | 123300 | 11218683200 | 29550 | 29500 | 29550 | 29500 | 187 |
| 423 | 20231214 | 123200 | 11213165350 | 29500 | 29550 | 29550 | 29500 | 418 |
| 424 | 20231214 | 123100 | 11200823600 | 29550 | 29500 | 29550 | 29500 | 124 |
| 425 | 20231214 | 123000 | 11197160050 | 29550 | 29500 | 29550 | 29500 | 716 |
| 426 | 20231214 | 122900 | 11176012300 | 29550 | 29500 | 29550 | 29500 | 71 |
| 427 | 20231214 | 122800 | 11173917750 | 29500 | 29500 | 29500 | 29500 | 412 |
| 428 | 20231214 | 122700 | 11161763750 | 29450 | 29400 | 29450 | 29400 | 365 |
| 429 | 20231214 | 122600 | 11151017000 | 29450 | 29450 | 29450 | 29450 | 160 |
| 430 | 20231214 | 122500 | 11146305000 | 29450 | 29450 | 29450 | 29350 | 435 |
| 431 | 20231214 | 122400 | 11133521000 | 29400 | 29400 | 29450 | 29350 | 275 |
| 432 | 20231214 | 122300 | 11125433600 | 29450 | 29450 | 29450 | 29450 | 288 |
| 433 | 20231214 | 122200 | 11116952000 | 29450 | 29500 | 29500 | 29450 | 262 |
| 434 | 20231214 | 122100 | 11109232950 | 29500 | 29400 | 29500 | 29400 | 276 |
| 435 | 20231214 | 122000 | 11101103650 | 29400 | 29500 | 29500 | 29400 | 271 |
| 436 | 20231214 | 121900 | 11093116700 | 29500 | 29500 | 29550 | 29500 | 286 |
| 437 | 20231214 | 121800 | 11084677950 | 29500 | 29400 | 29500 | 29400 | 177 |
| 438 | 20231214 | 121700 | 11079461800 | 29400 | 29550 | 29550 | 29350 | 1320 |
| 439 | 20231214 | 121600 | 11040600750 | 29550 | 29550 | 29550 | 29550 | 330 |
| 440 | 20231214 | 121500 | 11030849250 | 29550 | 29500 | 29550 | 29500 | 422 |
| 441 | 20231214 | 121400 | 11018382150 | 29550 | 29550 | 29550 | 29550 | 80 |
| 442 | 20231214 | 121300 | 11016018150 | 29550 | 29550 | 29550 | 29500 | 311 |
| 443 | 20231214 | 121200 | 11006828450 | 29550 | 29550 | 29550 | 29500 | 173 |
| 444 | 20231214 | 121100 | 11001716350 | 29500 | 29550 | 29550 | 29500 | 141 |
| 445 | 20231214 | 121000 | 10997555600 | 29550 | 29550 | 29550 | 29550 | 421 |
| 446 | 20231214 | 120900 | 10985115050 | 29500 | 29600 | 29600 | 29500 | 348 |
| 447 | 20231214 | 120800 | 10974826750 | 29600 | 29600 | 29600 | 29550 | 1826 |
| 448 | 20231214 | 120700 | 10920778900 | 29600 | 29550 | 29600 | 29500 | 2480 |
| 449 | 20231214 | 120600 | 10847478700 | 29500 | 29500 | 29550 | 29500 | 1798 |
| 450 | 20231214 | 120500 | 10794437650 | 29450 | 29450 | 29500 | 29450 | 478 |
| 451 | 20231214 | 120400 | 10780360500 | 29450 | 29450 | 29500 | 29450 | 302 |
| 452 | 20231214 | 120300 | 10771451850 | 29450 | 29450 | 29450 | 29450 | 146 |
| 453 | 20231214 | 120200 | 10767152150 | 29450 | 29400 | 29450 | 29350 | 924 |
| 454 | 20231214 | 120100 | 10739985900 | 29450 | 29450 | 29450 | 29450 | 519 |
| 455 | 20231214 | 120000 | 10724701350 | 29450 | 29450 | 29450 | 29400 | 376 |
| 456 | 20231214 | 115900 | 10713629150 | 29400 | 29400 | 29400 | 29400 | 286 |
| 457 | 20231214 | 115800 | 10705220750 | 29400 | 29400 | 29400 | 29350 | 36 |
| 458 | 20231214 | 115700 | 10704162400 | 29400 | 29450 | 29450 | 29350 | 699 |
| 459 | 20231214 | 115600 | 10683597750 | 29450 | 29450 | 29450 | 29400 | 227 |
| 460 | 20231214 | 115500 | 10676912700 | 29450 | 29400 | 29450 | 29400 | 2029 |
| 461 | 20231214 | 115400 | 10617258950 | 29400 | 29400 | 29400 | 29300 | 396 |
| 462 | 20231214 | 115300 | 10605646250 | 29400 | 29400 | 29400 | 29350 | 261 |
| 463 | 20231214 | 115200 | 10597974100 | 29400 | 29350 | 29400 | 29350 | 169 |
| 464 | 20231214 | 115100 | 10593007700 | 29400 | 29400 | 29400 | 29350 | 257 |
| 465 | 20231214 | 115000 | 10585452800 | 29400 | 29350 | 29400 | 29350 | 219 |
| 466 | 20231214 | 114900 | 10579022350 | 29400 | 29400 | 29400 | 29400 | 850 |
| 467 | 20231214 | 114800 | 10554032350 | 29350 | 29350 | 29400 | 29300 | 474 |
| 468 | 20231214 | 114700 | 10540123550 | 29350 | 29300 | 29350 | 29300 | 411 |
| 469 | 20231214 | 114600 | 10528061450 | 29350 | 29300 | 29350 | 29300 | 171 |
| 470 | 20231214 | 114500 | 10523043100 | 29350 | 29300 | 29350 | 29300 | 452 |
| 471 | 20231214 | 114400 | 10509784700 | 29300 | 29350 | 29350 | 29300 | 135 |
| 472 | 20231214 | 114300 | 10505827550 | 29200 | 29300 | 29350 | 29200 | 1210 |
| 473 | 20231214 | 114200 | 10470362500 | 29250 | 29250 | 29250 | 29200 | 347 |
| 474 | 20231214 | 114100 | 10460217150 | 29200 | 29300 | 29300 | 29200 | 1773 |
| 475 | 20231214 | 114000 | 10408424250 | 29300 | 29300 | 29300 | 29200 | 1398 |
| 476 | 20231214 | 113900 | 10367536450 | 29300 | 29300 | 29300 | 29250 | 406 |
| 477 | 20231214 | 113800 | 10355642150 | 29250 | 29250 | 29250 | 29250 | 400 |
| 478 | 20231214 | 113700 | 10343942150 | 29200 | 29250 | 29250 | 29200 | 451 |
| 479 | 20231214 | 113600 | 10330765250 | 29250 | 29250 | 29300 | 29250 | 481 |
| 480 | 20231214 | 113500 | 10316682250 | 29250 | 29250 | 29250 | 29200 | 937 |
| 481 | 20231214 | 113400 | 10289305600 | 29250 | 29200 | 29300 | 29150 | 1513 |
| 482 | 20231214 | 113300 | 10245070000 | 29150 | 29200 | 29200 | 29150 | 590 |
| 483 | 20231214 | 113200 | 10227848300 | 29200 | 29200 | 29200 | 29150 | 744 |
| 484 | 20231214 | 113100 | 10206149500 | 29200 | 29150 | 29200 | 29150 | 779 |
| 485 | 20231214 | 113000 | 10183432050 | 29200 | 29200 | 29200 | 29150 | 587 |
| 486 | 20231214 | 112900 | 10166302650 | 29200 | 29150 | 29200 | 29150 | 245 |
| 487 | 20231214 | 112800 | 10159153450 | 29200 | 29250 | 29300 | 29150 | 2594 |
| 488 | 20231214 | 112700 | 10083418300 | 29250 | 29300 | 29300 | 29200 | 1150 |
| 489 | 20231214 | 112600 | 10049779100 | 29300 | 29200 | 29300 | 29200 | 707 |
| 490 | 20231214 | 112500 | 10029111500 | 29300 | 29250 | 29300 | 29200 | 1013 |
| 491 | 20231214 | 112400 | 9999512350 | 29250 | 29200 | 29300 | 29200 | 1108 |
| 492 | 20231214 | 112300 | 9967125300 | 29200 | 29150 | 29200 | 29150 | 1594 |
| 493 | 20231214 | 112200 | 9920608450 | 29150 | 29100 | 29200 | 29100 | 1861 |
| 494 | 20231214 | 112100 | 9866377150 | 29100 | 29200 | 29200 | 29100 | 3971 |
| 495 | 20231214 | 112000 | 9750720150 | 29150 | 29200 | 29250 | 29150 | 4581 |
| 496 | 20231214 | 111900 | 9617010250 | 29250 | 29250 | 29250 | 29200 | 1683 |
| 497 | 20231214 | 111800 | 9567836950 | 29250 | 29400 | 29400 | 29250 | 12376 |
| 498 | 20231214 | 111700 | 9205453700 | 29350 | 29350 | 29400 | 29350 | 2873 |
| 499 | 20231214 | 111600 | 9121112700 | 29400 | 29400 | 29400 | 29400 | 519 |
| 500 | 20231214 | 111500 | 9105854100 | 29400 | 29400 | 29400 | 29350 | 440 |
| 501 | 20231214 | 111400 | 9092930600 | 29350 | 29400 | 29400 | 29350 | 657 |
| 502 | 20231214 | 111300 | 9073626900 | 29400 | 29450 | 29450 | 29400 | 1715 |
| 503 | 20231214 | 111200 | 9023205750 | 29450 | 29400 | 29450 | 29400 | 2045 |
| 504 | 20231214 | 111100 | 8963046950 | 29400 | 29500 | 29500 | 29400 | 2638 |
| 505 | 20231214 | 111000 | 8885410150 | 29500 | 29500 | 29500 | 29450 | 1135 |
| 506 | 20231214 | 110900 | 8851946500 | 29550 | 29550 | 29550 | 29500 | 928 |
| 507 | 20231214 | 110800 | 8824556650 | 29500 | 29550 | 29550 | 29500 | 1950 |
| 508 | 20231214 | 110700 | 8766986250 | 29550 | 29550 | 29650 | 29550 | 377 |
| 509 | 20231214 | 110600 | 8755842700 | 29500 | 29650 | 29650 | 29500 | 1810 |
| 510 | 20231214 | 110500 | 8702365600 | 29650 | 29600 | 29650 | 29550 | 1674 |
| 511 | 20231214 | 110400 | 8652816000 | 29650 | 29650 | 29650 | 29600 | 610 |
| 512 | 20231214 | 110300 | 8634732050 | 29600 | 29650 | 29650 | 29600 | 868 |
| 513 | 20231214 | 110200 | 8609031200 | 29650 | 29650 | 29650 | 29600 | 254 |
| 514 | 20231214 | 110100 | 8601500350 | 29700 | 29650 | 29700 | 29600 | 246 |
| 515 | 20231214 | 110000 | 8594199850 | 29650 | 29700 | 29700 | 29650 | 308 |
| 516 | 20231214 | 105900 | 8585065050 | 29650 | 29650 | 29700 | 29600 | 322 |
| 517 | 20231214 | 105800 | 8575508600 | 29700 | 29700 | 29700 | 29650 | 368 |
| 518 | 20231214 | 105700 | 8564588900 | 29700 | 29700 | 29700 | 29700 | 349 |
| 519 | 20231214 | 105600 | 8554223600 | 29650 | 29650 | 29650 | 29650 | 21 |
| 520 | 20231214 | 105500 | 8553600950 | 29600 | 29750 | 29750 | 29600 | 2898 |
| 521 | 20231214 | 105400 | 8467570750 | 29750 | 29750 | 29750 | 29700 | 645 |
| 522 | 20231214 | 105300 | 8448382550 | 29750 | 29750 | 29750 | 29700 | 1582 |
| 523 | 20231214 | 105200 | 8401323200 | 29750 | 29750 | 29750 | 29750 | 499 |
| 524 | 20231214 | 105100 | 8386477950 | 29750 | 29750 | 29750 | 29700 | 892 |
| 525 | 20231214 | 105000 | 8359956200 | 29750 | 29700 | 29750 | 29700 | 453 |
| 526 | 20231214 | 104900 | 8346494600 | 29700 | 29650 | 29750 | 29650 | 841 |
| 527 | 20231214 | 104800 | 8321508950 | 29700 | 29650 | 29700 | 29650 | 2339 |
| 528 | 20231214 | 104700 | 8252052900 | 29700 | 29550 | 29700 | 29550 | 210 |
| 529 | 20231214 | 104600 | 8245819650 | 29550 | 29600 | 29650 | 29550 | 2012 |
| 530 | 20231214 | 104500 | 8186211300 | 29650 | 29650 | 29650 | 29600 | 535 |
| 531 | 20231214 | 104400 | 8170367750 | 29650 | 29650 | 29650 | 29600 | 535 |
| 532 | 20231214 | 104300 | 8154515300 | 29650 | 29650 | 29650 | 29600 | 254 |
| 533 | 20231214 | 104200 | 8146989200 | 29650 | 29600 | 29650 | 29600 | 221 |
| 534 | 20231214 | 104100 | 8140440300 | 29650 | 29600 | 29650 | 29550 | 1068 |
| 535 | 20231214 | 104000 | 8108827150 | 29600 | 29550 | 29650 | 29550 | 1352 |
| 536 | 20231214 | 103900 | 8068824800 | 29600 | 29550 | 29600 | 29550 | 175 |
| 537 | 20231214 | 103800 | 8063646400 | 29550 | 29550 | 29600 | 29550 | 350 |
| 538 | 20231214 | 103700 | 8053288250 | 29600 | 29600 | 29600 | 29600 | 39 |
| 539 | 20231214 | 103600 | 8052133850 | 29600 | 29500 | 29600 | 29500 | 649 |
| 540 | 20231214 | 103500 | 8032955700 | 29550 | 29550 | 29550 | 29450 | 387 |
| 541 | 20231214 | 103400 | 8021530300 | 29500 | 29550 | 29600 | 29450 | 672 |
| 542 | 20231214 | 103300 | 8001705350 | 29600 | 29600 | 29600 | 29500 | 398 |
| 543 | 20231214 | 103200 | 7989938100 | 29600 | 29500 | 29600 | 29500 | 2475 |
| 544 | 20231214 | 103100 | 7916809100 | 29500 | 29500 | 29550 | 29450 | 496 |
| 545 | 20231214 | 103000 | 7902185150 | 29500 | 29500 | 29550 | 29500 | 377 |
| 546 | 20231214 | 102900 | 7891059650 | 29450 | 29450 | 29450 | 29400 | 341 |
| 547 | 20231214 | 102800 | 7881018850 | 29400 | 29450 | 29450 | 29400 | 382 |
| 548 | 20231214 | 102700 | 7869780750 | 29350 | 29450 | 29500 | 29350 | 7281 |
| 549 | 20231214 | 102600 | 7655957600 | 29450 | 29550 | 29550 | 29450 | 523 |
| 550 | 20231214 | 102500 | 7640539600 | 29500 | 29500 | 29500 | 29400 | 3144 |
| 551 | 20231214 | 102400 | 7547943850 | 29500 | 29550 | 29550 | 29500 | 64 |
| 552 | 20231214 | 102300 | 7546054700 | 29450 | 29500 | 29500 | 29450 | 1195 |
| 553 | 20231214 | 102200 | 7510814100 | 29450 | 29450 | 29550 | 29450 | 236 |
| 554 | 20231214 | 102100 | 7503857250 | 29400 | 29500 | 29500 | 29400 | 1608 |
| 555 | 20231214 | 102000 | 7456477200 | 29450 | 29450 | 29500 | 29450 | 2915 |
| 556 | 20231214 | 101900 | 7370589600 | 29450 | 29400 | 29500 | 29400 | 4175 |
| 557 | 20231214 | 101800 | 7247605800 | 29400 | 29450 | 29450 | 29400 | 2901 |
| 558 | 20231214 | 101700 | 7162197650 | 29500 | 29450 | 29500 | 29450 | 167 |
| 559 | 20231214 | 101600 | 7157271650 | 29450 | 29500 | 29500 | 29450 | 1889 |
| 560 | 20231214 | 101500 | 7101547000 | 29500 | 29500 | 29550 | 29500 | 775 |
| 561 | 20231214 | 101400 | 7078673500 | 29500 | 29600 | 29600 | 29500 | 1760 |
| 562 | 20231214 | 101300 | 7026671050 | 29600 | 29600 | 29600 | 29550 | 440 |
| 563 | 20231214 | 101200 | 7013653150 | 29600 | 29600 | 29600 | 29550 | 591 |
| 564 | 20231214 | 101100 | 6996159700 | 29600 | 29550 | 29600 | 29550 | 141 |
| 565 | 20231214 | 101000 | 6991989450 | 29600 | 29600 | 29600 | 29550 | 921 |
| 566 | 20231214 | 100900 | 6964760750 | 29550 | 29600 | 29650 | 29550 | 415 |
| 567 | 20231214 | 100800 | 6952467300 | 29650 | 29650 | 29650 | 29600 | 198 |
| 568 | 20231214 | 100700 | 6946600500 | 29700 | 29650 | 29700 | 29600 | 1443 |
| 569 | 20231214 | 100600 | 6903748350 | 29650 | 29650 | 29650 | 29650 | 42 |
| 570 | 20231214 | 100500 | 6902503050 | 29650 | 29650 | 29650 | 29550 | 2015 |
| 571 | 20231214 | 100400 | 6842830500 | 29600 | 29650 | 29700 | 29550 | 1586 |
| 572 | 20231214 | 100300 | 6795877850 | 29650 | 29600 | 29650 | 29600 | 859 |
| 573 | 20231214 | 100200 | 6770439200 | 29600 | 29600 | 29600 | 29550 | 660 |
| 574 | 20231214 | 100100 | 6750911750 | 29600 | 29600 | 29600 | 29600 | 561 |
| 575 | 20231214 | 100000 | 6734306150 | 29600 | 29550 | 29600 | 29500 | 730 |
| 576 | 20231214 | 095900 | 6712731150 | 29600 | 29550 | 29600 | 29550 | 921 |
| 577 | 20231214 | 095800 | 6685513600 | 29550 | 29600 | 29600 | 29550 | 242 |
| 578 | 20231214 | 095700 | 6678360850 | 29550 | 29500 | 29550 | 29500 | 690 |
| 579 | 20231214 | 095600 | 6657977800 | 29500 | 29500 | 29600 | 29500 | 709 |
| 580 | 20231214 | 095500 | 6637030050 | 29500 | 29500 | 29500 | 29500 | 638 |
| 581 | 20231214 | 095400 | 6618209050 | 29450 | 29550 | 29550 | 29450 | 2387 |
| 582 | 20231214 | 095300 | 6547765250 | 29500 | 29600 | 29600 | 29500 | 814 |
| 583 | 20231214 | 095200 | 6523747000 | 29600 | 29700 | 29700 | 29550 | 2018 |
| 584 | 20231214 | 095100 | 6464035750 | 29600 | 29650 | 29700 | 29600 | 1720 |
| 585 | 20231214 | 095000 | 6413051500 | 29600 | 29550 | 29650 | 29550 | 1181 |
| 586 | 20231214 | 094900 | 6378102150 | 29600 | 29550 | 29600 | 29550 | 786 |
| 587 | 20231214 | 094800 | 6354863300 | 29550 | 29500 | 29600 | 29500 | 1007 |
| 588 | 20231214 | 094700 | 6325110050 | 29500 | 29400 | 29500 | 29350 | 3454 |
| 589 | 20231214 | 094600 | 6223421500 | 29350 | 29450 | 29450 | 29350 | 2033 |
| 590 | 20231214 | 094500 | 6163686350 | 29400 | 29400 | 29500 | 29400 | 1288 |
| 591 | 20231214 | 094400 | 6125779800 | 29400 | 29400 | 29500 | 29350 | 1995 |
| 592 | 20231214 | 094300 | 6067110750 | 29350 | 29450 | 29500 | 29300 | 11951 |
| 593 | 20231214 | 094200 | 5715792200 | 29500 | 29550 | 29550 | 29450 | 4387 |
| 594 | 20231214 | 094100 | 5586372550 | 29500 | 29550 | 29550 | 29500 | 1248 |
| 595 | 20231214 | 094000 | 5549541750 | 29550 | 29550 | 29600 | 29500 | 1972 |
| 596 | 20231214 | 093900 | 5491275550 | 29500 | 29500 | 29550 | 29500 | 1294 |
| 597 | 20231214 | 093800 | 5453080200 | 29500 | 29500 | 29550 | 29500 | 1799 |
| 598 | 20231214 | 093700 | 5399961150 | 29550 | 29550 | 29600 | 29500 | 2425 |
| 599 | 20231214 | 093600 | 5328291450 | 29550 | 29550 | 29550 | 29500 | 2106 |
| 600 | 20231214 | 093500 | 5266114650 | 29550 | 29650 | 29650 | 29550 | 2644 |
| 601 | 20231214 | 093400 | 5187952300 | 29650 | 29650 | 29700 | 29550 | 3453 |
| 602 | 20231214 | 093300 | 5085668600 | 29700 | 29650 | 29700 | 29600 | 1223 |
| 603 | 20231214 | 093200 | 5049384350 | 29650 | 29650 | 29650 | 29600 | 2240 |
| 604 | 20231214 | 093100 | 4983010400 | 29650 | 29700 | 29700 | 29650 | 3911 |
| 605 | 20231214 | 093000 | 4866965150 | 29700 | 29750 | 29800 | 29700 | 803 |
| 606 | 20231214 | 092900 | 4843070800 | 29700 | 29800 | 29850 | 29700 | 2374 |
| 607 | 20231214 | 092800 | 4772374600 | 29800 | 29900 | 29900 | 29800 | 1837 |
| 608 | 20231214 | 092700 | 4717524250 | 29950 | 30000 | 30000 | 29900 | 3397 |
| 609 | 20231214 | 092600 | 4615878700 | 30000 | 30000 | 30100 | 29950 | 8225 |
| 610 | 20231214 | 092500 | 4369188850 | 30000 | 30100 | 30100 | 30000 | 6337 |
| 611 | 20231214 | 092400 | 4178732750 | 30050 | 30000 | 30100 | 30000 | 6654 |
| 612 | 20231214 | 092300 | 3978794150 | 30000 | 30000 | 30050 | 29950 | 13640 |
| 613 | 20231214 | 092200 | 3569564400 | 30000 | 29950 | 30000 | 29900 | 5842 |
| 614 | 20231214 | 092100 | 3394584300 | 29950 | 29850 | 29950 | 29850 | 6404 |
| 615 | 20231214 | 092000 | 3203173100 | 29850 | 29850 | 29900 | 29800 | 7341 |
| 616 | 20231214 | 091900 | 2984073000 | 29800 | 29800 | 29850 | 29750 | 2277 |
| 617 | 20231214 | 091800 | 2916225000 | 29750 | 29800 | 29850 | 29750 | 3383 |
| 618 | 20231214 | 091700 | 2815458700 | 29800 | 29800 | 29800 | 29650 | 3231 |
| 619 | 20231214 | 091600 | 2719289050 | 29650 | 29750 | 29800 | 29650 | 7590 |
| 620 | 20231214 | 091500 | 2493450950 | 29700 | 29750 | 29750 | 29650 | 4307 |
| 621 | 20231214 | 091400 | 2365531150 | 29800 | 29600 | 29800 | 29600 | 7841 |
| 622 | 20231214 | 091300 | 2132681250 | 29550 | 29600 | 29650 | 29500 | 5540 |
| 623 | 20231214 | 091200 | 1969078100 | 29600 | 29600 | 29600 | 29550 | 1028 |
| 624 | 20231214 | 091100 | 1938675600 | 29600 | 29600 | 29650 | 29550 | 3178 |
| 625 | 20231214 | 091000 | 1844577300 | 29600 | 29550 | 29600 | 29550 | 828 |
| 626 | 20231214 | 090900 | 1820086450 | 29500 | 29550 | 29650 | 29500 | 4341 |
| 627 | 20231214 | 090800 | 1691694300 | 29550 | 29700 | 29700 | 29500 | 1306 |
| 628 | 20231214 | 090700 | 1653086950 | 29700 | 29500 | 29700 | 29400 | 10946 |
| 629 | 20231214 | 090600 | 1330063750 | 29550 | 29700 | 29700 | 29500 | 3745 |
| 630 | 20231214 | 090500 | 1219381500 | 29700 | 29600 | 29750 | 29600 | 2241 |
| 631 | 20231214 | 090400 | 1152836250 | 29700 | 29750 | 29750 | 29600 | 10458 |
| 632 | 20231214 | 090300 | 842737400 | 29750 | 29750 | 29800 | 29700 | 3257 |
| 633 | 20231214 | 090200 | 745854450 | 29700 | 29850 | 29950 | 29700 | 4625 |
| 634 | 20231214 | 090100 | 607975500 | 29850 | 29700 | 29850 | 29600 | 3286 |
| 635 | 20231214 | 090000 | 510170900 | 29700 | 29900 | 30000 | 29650 | 16958 |