30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 3 | 20231212 | 183200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20231212 | 183100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20231212 | 183000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20231212 | 182900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20231212 | 182800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20231212 | 182700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20231212 | 182600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20231212 | 182500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20231212 | 182400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20231212 | 182300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20231212 | 182200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20231212 | 182100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20231212 | 182000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20231212 | 181900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20231212 | 181800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20231212 | 181700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20231212 | 181600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20231212 | 181500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20231212 | 181400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20231212 | 181300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20231212 | 181200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20231212 | 181100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20231212 | 181000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20231212 | 180900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20231212 | 180800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20231212 | 180700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20231212 | 180600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20231212 | 180500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20231212 | 180400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20231212 | 180300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 33 | 20231212 | 180200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20231212 | 180100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20231212 | 180000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20231212 | 175900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20231212 | 175800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20231212 | 175700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20231212 | 175600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20231212 | 175500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20231212 | 175400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20231212 | 175300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20231212 | 175200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20231212 | 175100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20231212 | 175000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20231212 | 174900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20231212 | 174800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20231212 | 174700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20231212 | 174600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20231212 | 174500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20231212 | 174400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20231212 | 174300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20231212 | 174200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20231212 | 174100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20231212 | 174000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20231212 | 173900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20231212 | 173800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20231212 | 173700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20231212 | 173600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20231212 | 173500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20231212 | 173400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20231212 | 173300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 63 | 20231212 | 173200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20231212 | 173100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20231212 | 173000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20231212 | 172900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20231212 | 172800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20231212 | 172700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20231212 | 172600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20231212 | 172500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20231212 | 172400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20231212 | 172300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20231212 | 172200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20231212 | 172100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20231212 | 172000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20231212 | 171900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20231212 | 171800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20231212 | 171700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20231212 | 171600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20231212 | 171500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20231212 | 171400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20231212 | 171300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20231212 | 171200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20231212 | 171100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20231212 | 171000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20231212 | 170900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20231212 | 170800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20231212 | 170700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20231212 | 170600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20231212 | 170500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20231212 | 170400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20231212 | 170300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 93 | 20231212 | 170200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20231212 | 170100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20231212 | 170000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20231212 | 165900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20231212 | 165800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20231212 | 165700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20231212 | 165600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20231212 | 165500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20231212 | 165400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20231212 | 165300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20231212 | 165200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20231212 | 165100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20231212 | 165000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20231212 | 164900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20231212 | 164800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20231212 | 164700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20231212 | 164600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20231212 | 164500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20231212 | 164400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20231212 | 164300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20231212 | 164200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20231212 | 164100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20231212 | 164000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20231212 | 163900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20231212 | 163800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20231212 | 163700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20231212 | 163600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20231212 | 163500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20231212 | 163400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20231212 | 163300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 123 | 20231212 | 163200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20231212 | 163100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20231212 | 163000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231212 | 162900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231212 | 162800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231212 | 162700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231212 | 162600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231212 | 162500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231212 | 162400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231212 | 162300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231212 | 162200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231212 | 162100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231212 | 162000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20231212 | 161900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20231212 | 161800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20231212 | 161700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20231212 | 161600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20231212 | 161500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20231212 | 161400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20231212 | 161300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20231212 | 161200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20231212 | 161100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20231212 | 161000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20231212 | 160900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20231212 | 160800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20231212 | 160700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20231212 | 160600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20231212 | 160500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20231212 | 160400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20231212 | 160300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 153 | 20231212 | 160200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20231212 | 160100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20231212 | 160000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20231212 | 155900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20231212 | 155800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20231212 | 155700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20231212 | 155600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20231212 | 155500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20231212 | 155400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20231212 | 155300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20231212 | 155200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20231212 | 155100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20231212 | 155000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20231212 | 154900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20231212 | 154800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20231212 | 154700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20231212 | 154600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20231212 | 154500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20231212 | 154400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20231212 | 154300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20231212 | 154200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20231212 | 154100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20231212 | 154000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20231212 | 153900 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20231212 | 153800 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20231212 | 153700 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20231212 | 153600 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20231212 | 153500 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20231212 | 153400 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20231212 | 153300 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 183 | 20231212 | 153200 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20231212 | 153100 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20231212 | 153000 | 5510875850 | 29700 | 29700 | 29700 | 29700 | 9247 |
| 186 | 20231212 | 152900 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20231212 | 152800 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20231212 | 152700 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20231212 | 152600 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20231212 | 152500 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20231212 | 152400 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20231212 | 152300 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20231212 | 152200 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20231212 | 152100 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20231212 | 152000 | 5236239950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20231212 | 151900 | 5236239950 | 29750 | 29800 | 29800 | 29750 | 879 |
| 197 | 20231212 | 151800 | 5210087950 | 29750 | 29750 | 29800 | 29750 | 836 |
| 198 | 20231212 | 151700 | 5185216150 | 29750 | 29800 | 29800 | 29750 | 112 |
| 199 | 20231212 | 151600 | 5181883450 | 29750 | 29750 | 29800 | 29750 | 1785 |
| 200 | 20231212 | 151500 | 5128729350 | 29750 | 29750 | 29800 | 29750 | 88 |
| 201 | 20231212 | 151400 | 5126110800 | 29750 | 29750 | 29800 | 29750 | 99 |
| 202 | 20231212 | 151300 | 5123164900 | 29800 | 29750 | 29800 | 29750 | 85 |
| 203 | 20231212 | 151200 | 5120635600 | 29750 | 29750 | 29800 | 29750 | 270 |
| 204 | 20231212 | 151100 | 5112602650 | 29750 | 29750 | 29800 | 29750 | 192 |
| 205 | 20231212 | 151000 | 5106884450 | 29750 | 29750 | 29800 | 29750 | 156 |
| 206 | 20231212 | 150900 | 5102239750 | 29800 | 29750 | 29800 | 29750 | 302 |
| 207 | 20231212 | 150800 | 5093254450 | 29800 | 29750 | 29800 | 29750 | 1111 |
| 208 | 20231212 | 150700 | 5060202100 | 29700 | 29700 | 29750 | 29700 | 69 |
| 209 | 20231212 | 150600 | 5058151900 | 29750 | 29700 | 29750 | 29700 | 231 |
| 210 | 20231212 | 150500 | 5051285050 | 29700 | 29700 | 29750 | 29700 | 403 |
| 211 | 20231212 | 150400 | 5039301400 | 29700 | 29700 | 29750 | 29700 | 155 |
| 212 | 20231212 | 150300 | 5034697750 | 29750 | 29750 | 29800 | 29700 | 664 |
| 213 | 20231212 | 150200 | 5014945400 | 29750 | 29800 | 29800 | 29750 | 2662 |
| 214 | 20231212 | 150100 | 4935750450 | 29750 | 29750 | 29800 | 29750 | 63 |
| 215 | 20231212 | 150000 | 4933875950 | 29750 | 29750 | 29800 | 29750 | 63 |
| 216 | 20231212 | 145900 | 4932001250 | 29750 | 29750 | 29800 | 29750 | 51 |
| 217 | 20231212 | 145800 | 4930483800 | 29800 | 29750 | 29800 | 29750 | 51 |
| 218 | 20231212 | 145700 | 4928966100 | 29800 | 29800 | 29800 | 29750 | 288 |
| 219 | 20231212 | 145600 | 4920397950 | 29750 | 29750 | 29800 | 29750 | 49 |
| 220 | 20231212 | 145500 | 4918939950 | 29800 | 29750 | 29800 | 29750 | 368 |
| 221 | 20231212 | 145400 | 4907991450 | 29750 | 29750 | 29800 | 29750 | 176 |
| 222 | 20231212 | 145300 | 4902755300 | 29750 | 29800 | 29800 | 29750 | 31 |
| 223 | 20231212 | 145200 | 4901832850 | 29750 | 29750 | 29800 | 29750 | 35 |
| 224 | 20231212 | 145100 | 4900791400 | 29750 | 29750 | 29800 | 29750 | 331 |
| 225 | 20231212 | 145000 | 4890940500 | 29800 | 29800 | 29800 | 29750 | 97 |
| 226 | 20231212 | 144900 | 4888050650 | 29750 | 29750 | 29800 | 29750 | 99 |
| 227 | 20231212 | 144800 | 4885104900 | 29750 | 29750 | 29800 | 29750 | 63 |
| 228 | 20231212 | 144700 | 4883230550 | 29800 | 29750 | 29800 | 29750 | 119 |
| 229 | 20231212 | 144600 | 4879689800 | 29750 | 29750 | 29800 | 29750 | 27 |
| 230 | 20231212 | 144500 | 4878886450 | 29750 | 29750 | 29800 | 29750 | 114 |
| 231 | 20231212 | 144400 | 4875494900 | 29750 | 29750 | 29850 | 29750 | 4044 |
| 232 | 20231212 | 144300 | 4754973550 | 29750 | 29750 | 29800 | 29750 | 379 |
| 233 | 20231212 | 144200 | 4743695800 | 29750 | 29750 | 29750 | 29750 | 59 |
| 234 | 20231212 | 144100 | 4741940550 | 29750 | 29750 | 29800 | 29750 | 72 |
| 235 | 20231212 | 144000 | 4739798400 | 29750 | 29750 | 29800 | 29750 | 44 |
| 236 | 20231212 | 143900 | 4738489000 | 29750 | 29750 | 29750 | 29750 | 629 |
| 237 | 20231212 | 143800 | 4719776250 | 29750 | 29750 | 29800 | 29750 | 631 |
| 238 | 20231212 | 143700 | 4701003750 | 29750 | 29800 | 29800 | 29750 | 88 |
| 239 | 20231212 | 143600 | 4698384150 | 29750 | 29750 | 29750 | 29750 | 66 |
| 240 | 20231212 | 143500 | 4696420650 | 29750 | 29750 | 29750 | 29750 | 42 |
| 241 | 20231212 | 143400 | 4695171150 | 29750 | 29750 | 29800 | 29750 | 348 |
| 242 | 20231212 | 143300 | 4684813000 | 29750 | 29750 | 29800 | 29750 | 361 |
| 243 | 20231212 | 143200 | 4674063400 | 29750 | 29750 | 29750 | 29750 | 356 |
| 244 | 20231212 | 143100 | 4663472400 | 29750 | 29750 | 29750 | 29750 | 50 |
| 245 | 20231212 | 143000 | 4661984900 | 29750 | 29750 | 29750 | 29750 | 65 |
| 246 | 20231212 | 142900 | 4660051150 | 29750 | 29750 | 29800 | 29750 | 56 |
| 247 | 20231212 | 142800 | 4658384800 | 29750 | 29750 | 29750 | 29750 | 58 |
| 248 | 20231212 | 142700 | 4656659300 | 29750 | 29750 | 29800 | 29750 | 167 |
| 249 | 20231212 | 142600 | 4651685200 | 29800 | 29750 | 29800 | 29750 | 136 |
| 250 | 20231212 | 142500 | 4647638850 | 29750 | 29750 | 29750 | 29750 | 45 |
| 251 | 20231212 | 142400 | 4646300100 | 29750 | 29750 | 29750 | 29750 | 45 |
| 252 | 20231212 | 142300 | 4644961350 | 29750 | 29750 | 29750 | 29750 | 37 |
| 253 | 20231212 | 142200 | 4643860600 | 29750 | 29750 | 29800 | 29750 | 82 |
| 254 | 20231212 | 142100 | 4641419700 | 29750 | 29750 | 29800 | 29750 | 78 |
| 255 | 20231212 | 142000 | 4639098150 | 29750 | 29750 | 29800 | 29750 | 141 |
| 256 | 20231212 | 141900 | 4634902900 | 29750 | 29750 | 29800 | 29750 | 50 |
| 257 | 20231212 | 141800 | 4633414750 | 29750 | 29750 | 29800 | 29750 | 303 |
| 258 | 20231212 | 141700 | 4624391700 | 29750 | 29750 | 29750 | 29750 | 18 |
| 259 | 20231212 | 141600 | 4623856200 | 29750 | 29750 | 29750 | 29750 | 19 |
| 260 | 20231212 | 141500 | 4623290950 | 29750 | 29750 | 29800 | 29750 | 199 |
| 261 | 20231212 | 141400 | 4617370350 | 29750 | 29750 | 29750 | 29750 | 5 |
| 262 | 20231212 | 141300 | 4617221600 | 29800 | 29800 | 29800 | 29800 | 26 |
| 263 | 20231212 | 141200 | 4616446800 | 29750 | 29750 | 29750 | 29750 | 74 |
| 264 | 20231212 | 141100 | 4614245300 | 29800 | 29750 | 29800 | 29750 | 907 |
| 265 | 20231212 | 141000 | 4587261700 | 29750 | 29750 | 29750 | 29750 | 502 |
| 266 | 20231212 | 140900 | 4572327200 | 29750 | 29750 | 29800 | 29750 | 427 |
| 267 | 20231212 | 140800 | 4559623850 | 29750 | 29750 | 29750 | 29750 | 25 |
| 268 | 20231212 | 140700 | 4558880100 | 29800 | 29750 | 29800 | 29750 | 58 |
| 269 | 20231212 | 140600 | 4557154250 | 29800 | 29750 | 29800 | 29750 | 250 |
| 270 | 20231212 | 140500 | 4549716600 | 29800 | 29750 | 29800 | 29750 | 6 |
| 271 | 20231212 | 140400 | 4549537950 | 29750 | 29750 | 29800 | 29750 | 239 |
| 272 | 20231212 | 140300 | 4542427300 | 29750 | 29750 | 29750 | 29750 | 12 |
| 273 | 20231212 | 140200 | 4542070300 | 29750 | 29750 | 29750 | 29750 | 150 |
| 274 | 20231212 | 140100 | 4537607800 | 29800 | 29800 | 29800 | 29750 | 209 |
| 275 | 20231212 | 140000 | 4531389000 | 29750 | 29700 | 29800 | 29700 | 580 |
| 276 | 20231212 | 135900 | 4514128850 | 29750 | 29750 | 29800 | 29700 | 2854 |
| 277 | 20231212 | 135800 | 4429222350 | 29750 | 29750 | 29800 | 29750 | 2669 |
| 278 | 20231212 | 135700 | 4349813550 | 29750 | 29750 | 29800 | 29750 | 152 |
| 279 | 20231212 | 135600 | 4345290100 | 29750 | 29750 | 29750 | 29750 | 77 |
| 280 | 20231212 | 135500 | 4342999350 | 29750 | 29750 | 29800 | 29750 | 23 |
| 281 | 20231212 | 135400 | 4342314550 | 29750 | 29750 | 29800 | 29750 | 163 |
| 282 | 20231212 | 135300 | 4337464450 | 29800 | 29850 | 29850 | 29800 | 3263 |
| 283 | 20231212 | 135200 | 4240225550 | 29850 | 29800 | 29850 | 29800 | 521 |
| 284 | 20231212 | 135100 | 4224694750 | 29850 | 29800 | 29850 | 29800 | 167 |
| 285 | 20231212 | 135000 | 4219711500 | 29800 | 29800 | 29800 | 29800 | 18 |
| 286 | 20231212 | 134900 | 4219175100 | 29800 | 29800 | 29850 | 29800 | 30 |
| 287 | 20231212 | 134800 | 4218281050 | 29800 | 29800 | 29800 | 29800 | 29 |
| 288 | 20231212 | 134700 | 4217416850 | 29800 | 29800 | 29850 | 29800 | 266 |
| 289 | 20231212 | 134600 | 4209490000 | 29800 | 29800 | 29850 | 29800 | 8 |
| 290 | 20231212 | 134500 | 4209251500 | 29800 | 29800 | 29850 | 29800 | 31 |
| 291 | 20231212 | 134400 | 4208327550 | 29800 | 29850 | 29850 | 29800 | 91 |
| 292 | 20231212 | 134300 | 4205611250 | 29850 | 29850 | 29850 | 29800 | 36 |
| 293 | 20231212 | 134200 | 4204538350 | 29800 | 29800 | 29800 | 29800 | 10 |
| 294 | 20231212 | 134100 | 4204240350 | 29850 | 29850 | 29850 | 29850 | 2 |
| 295 | 20231212 | 134000 | 4204180650 | 29800 | 29800 | 29800 | 29800 | 5 |
| 296 | 20231212 | 133900 | 4204031650 | 29800 | 29800 | 29800 | 29800 | 27 |
| 297 | 20231212 | 133800 | 4203227050 | 29850 | 29850 | 29850 | 29800 | 8 |
| 298 | 20231212 | 133700 | 4202988500 | 29800 | 29800 | 29850 | 29800 | 96 |
| 299 | 20231212 | 133600 | 4200124150 | 29800 | 29800 | 29800 | 29800 | 16 |
| 300 | 20231212 | 133500 | 4199647350 | 29800 | 29800 | 29850 | 29800 | 23 |
| 301 | 20231212 | 133400 | 4198961800 | 29800 | 29800 | 29800 | 29750 | 704 |
| 302 | 20231212 | 133300 | 4177983050 | 29750 | 29750 | 29800 | 29750 | 600 |
| 303 | 20231212 | 133200 | 4160103650 | 29750 | 29800 | 29800 | 29750 | 68 |
| 304 | 20231212 | 133100 | 4158078450 | 29750 | 29800 | 29800 | 29750 | 239 |
| 305 | 20231212 | 133000 | 4150957050 | 29800 | 29750 | 29800 | 29750 | 218 |
| 306 | 20231212 | 132900 | 4144462150 | 29800 | 29750 | 29800 | 29750 | 4 |
| 307 | 20231212 | 132800 | 4144343000 | 29800 | 29800 | 29800 | 29800 | 95 |
| 308 | 20231212 | 132700 | 4141512000 | 29800 | 29750 | 29800 | 29750 | 25 |
| 309 | 20231212 | 132600 | 4140767200 | 29750 | 29750 | 29800 | 29750 | 825 |
| 310 | 20231212 | 132500 | 4116182750 | 29750 | 29750 | 29800 | 29750 | 8 |
| 311 | 20231212 | 132400 | 4115944650 | 29750 | 29750 | 29800 | 29750 | 40 |
| 312 | 20231212 | 132300 | 4114754200 | 29800 | 29800 | 29800 | 29800 | 10 |
| 313 | 20231212 | 132200 | 4114456200 | 29800 | 29800 | 29800 | 29800 | 644 |
| 314 | 20231212 | 132100 | 4095265000 | 29800 | 29750 | 29800 | 29750 | 206 |
| 315 | 20231212 | 132000 | 4089127000 | 29800 | 29800 | 29800 | 29800 | 10 |
| 316 | 20231212 | 131900 | 4088829000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 317 | 20231212 | 131800 | 4088829000 | 29750 | 29750 | 29750 | 29750 | 108 |
| 318 | 20231212 | 131700 | 4085616000 | 29800 | 29800 | 29800 | 29800 | 9 |
| 319 | 20231212 | 131600 | 4085347800 | 29800 | 29750 | 29800 | 29750 | 119 |
| 320 | 20231212 | 131500 | 4081802900 | 29800 | 29750 | 29800 | 29750 | 122 |
| 321 | 20231212 | 131400 | 4078168300 | 29800 | 29750 | 29800 | 29750 | 16 |
| 322 | 20231212 | 131300 | 4077692200 | 29750 | 29800 | 29800 | 29750 | 97 |
| 323 | 20231212 | 131200 | 4074803200 | 29800 | 29750 | 29800 | 29750 | 2 |
| 324 | 20231212 | 131100 | 4074743650 | 29750 | 29800 | 29800 | 29750 | 245 |
| 325 | 20231212 | 131000 | 4067444600 | 29800 | 29800 | 29800 | 29750 | 157 |
| 326 | 20231212 | 130900 | 4062766050 | 29800 | 29750 | 29800 | 29750 | 30 |
| 327 | 20231212 | 130800 | 4061873000 | 29800 | 29800 | 29800 | 29800 | 104 |
| 328 | 20231212 | 130700 | 4058773800 | 29800 | 29750 | 29800 | 29750 | 37 |
| 329 | 20231212 | 130600 | 4057672150 | 29850 | 29800 | 29850 | 29800 | 967 |
| 330 | 20231212 | 130500 | 4028855500 | 29800 | 29800 | 29800 | 29800 | 23 |
| 331 | 20231212 | 130400 | 4028170100 | 29850 | 29850 | 29850 | 29800 | 104 |
| 332 | 20231212 | 130300 | 4025065800 | 29800 | 29800 | 29800 | 29800 | 762 |
| 333 | 20231212 | 130200 | 4002358200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 334 | 20231212 | 130100 | 4002358200 | 29850 | 29800 | 29850 | 29750 | 779 |
| 335 | 20231212 | 130000 | 3979144000 | 29800 | 29800 | 29800 | 29750 | 7 |
| 336 | 20231212 | 125900 | 3978935450 | 29800 | 29800 | 29800 | 29800 | 0 |
| 337 | 20231212 | 125800 | 3978935450 | 29800 | 29800 | 29800 | 29800 | 282 |
| 338 | 20231212 | 125700 | 3970531850 | 29800 | 29800 | 29800 | 29800 | 314 |
| 339 | 20231212 | 125600 | 3961174650 | 29800 | 29800 | 29800 | 29750 | 7 |
| 340 | 20231212 | 125500 | 3960966200 | 29800 | 29850 | 29850 | 29800 | 135 |
| 341 | 20231212 | 125400 | 3956943100 | 29800 | 29800 | 29850 | 29800 | 74 |
| 342 | 20231212 | 125300 | 3954737750 | 29800 | 29850 | 29850 | 29800 | 397 |
| 343 | 20231212 | 125200 | 3942907050 | 29800 | 29850 | 29850 | 29800 | 97 |
| 344 | 20231212 | 125100 | 3940014700 | 29800 | 29750 | 29800 | 29750 | 335 |
| 345 | 20231212 | 125000 | 3930032900 | 29750 | 29800 | 29800 | 29700 | 1035 |
| 346 | 20231212 | 124900 | 3899243050 | 29750 | 29800 | 29800 | 29750 | 499 |
| 347 | 20231212 | 124800 | 3884375950 | 29800 | 29800 | 29850 | 29800 | 1156 |
| 348 | 20231212 | 124700 | 3849927050 | 29850 | 29850 | 29850 | 29850 | 2 |
| 349 | 20231212 | 124600 | 3849867350 | 29800 | 29800 | 29850 | 29800 | 151 |
| 350 | 20231212 | 124500 | 3845360800 | 29800 | 29800 | 29850 | 29800 | 922 |
| 351 | 20231212 | 124400 | 3817843800 | 29850 | 29850 | 29850 | 29850 | 2053 |
| 352 | 20231212 | 124300 | 3756561750 | 29850 | 29850 | 29850 | 29850 | 176 |
| 353 | 20231212 | 124200 | 3751308150 | 29850 | 29850 | 29900 | 29800 | 1494 |
| 354 | 20231212 | 124100 | 3706716900 | 29850 | 29850 | 29850 | 29850 | 222 |
| 355 | 20231212 | 124000 | 3700090200 | 29800 | 29850 | 29850 | 29800 | 124 |
| 356 | 20231212 | 123900 | 3696390250 | 29850 | 29800 | 29850 | 29800 | 67 |
| 357 | 20231212 | 123800 | 3694392700 | 29850 | 29850 | 29850 | 29800 | 51 |
| 358 | 20231212 | 123700 | 3692870650 | 29800 | 29800 | 29850 | 29800 | 1872 |
| 359 | 20231212 | 123600 | 3637080550 | 29800 | 29800 | 29800 | 29750 | 275 |
| 360 | 20231212 | 123500 | 3628887200 | 29800 | 29800 | 29800 | 29800 | 178 |
| 361 | 20231212 | 123400 | 3623582800 | 29800 | 29750 | 29800 | 29750 | 345 |
| 362 | 20231212 | 123300 | 3613318650 | 29750 | 29750 | 29800 | 29750 | 1013 |
| 363 | 20231212 | 123200 | 3583156400 | 29750 | 29800 | 29800 | 29750 | 2981 |
| 364 | 20231212 | 123100 | 3494405650 | 29750 | 29700 | 29800 | 29700 | 2148 |
| 365 | 20231212 | 123000 | 3430497250 | 29750 | 29700 | 29750 | 29700 | 12 |
| 366 | 20231212 | 122900 | 3430140300 | 29750 | 29750 | 29750 | 29750 | 1229 |
| 367 | 20231212 | 122800 | 3393577550 | 29750 | 29700 | 29750 | 29650 | 1704 |
| 368 | 20231212 | 122700 | 3342969000 | 29700 | 29700 | 29700 | 29650 | 606 |
| 369 | 20231212 | 122600 | 3324972250 | 29650 | 29700 | 29700 | 29650 | 500 |
| 370 | 20231212 | 122500 | 3310123250 | 29700 | 29700 | 29700 | 29700 | 393 |
| 371 | 20231212 | 122400 | 3298451150 | 29700 | 29650 | 29700 | 29650 | 491 |
| 372 | 20231212 | 122300 | 3283890100 | 29650 | 29650 | 29700 | 29650 | 88 |
| 373 | 20231212 | 122200 | 3281280700 | 29650 | 29650 | 29700 | 29650 | 659 |
| 374 | 20231212 | 122100 | 3261740500 | 29650 | 29700 | 29700 | 29650 | 384 |
| 375 | 20231212 | 122000 | 3250350200 | 29650 | 29650 | 29650 | 29650 | 168 |
| 376 | 20231212 | 121900 | 3245369000 | 29650 | 29650 | 29700 | 29650 | 1597 |
| 377 | 20231212 | 121800 | 3197979050 | 29650 | 29600 | 29650 | 29600 | 375 |
| 378 | 20231212 | 121700 | 3186860350 | 29650 | 29600 | 29650 | 29600 | 319 |
| 379 | 20231212 | 121600 | 3177408550 | 29600 | 29600 | 29650 | 29600 | 1679 |
| 380 | 20231212 | 121500 | 3127705250 | 29550 | 29550 | 29600 | 29500 | 1594 |
| 381 | 20231212 | 121400 | 3080604150 | 29550 | 29600 | 29600 | 29550 | 389 |
| 382 | 20231212 | 121300 | 3069106950 | 29500 | 29600 | 29600 | 29500 | 5843 |
| 383 | 20231212 | 121200 | 2896483150 | 29550 | 29600 | 29600 | 29550 | 74 |
| 384 | 20231212 | 121100 | 2894294400 | 29600 | 29600 | 29650 | 29550 | 6492 |
| 385 | 20231212 | 121000 | 2702177300 | 29600 | 29650 | 29650 | 29600 | 649 |
| 386 | 20231212 | 120900 | 2682964650 | 29600 | 29600 | 29600 | 29600 | 56 |
| 387 | 20231212 | 120800 | 2681307050 | 29650 | 29650 | 29650 | 29600 | 534 |
| 388 | 20231212 | 120700 | 2665500150 | 29600 | 29600 | 29600 | 29600 | 48 |
| 389 | 20231212 | 120600 | 2664079350 | 29600 | 29600 | 29650 | 29600 | 565 |
| 390 | 20231212 | 120500 | 2647354800 | 29650 | 29600 | 29650 | 29600 | 222 |
| 391 | 20231212 | 120400 | 2640783550 | 29650 | 29650 | 29650 | 29600 | 218 |
| 392 | 20231212 | 120300 | 2634320700 | 29600 | 29650 | 29650 | 29600 | 30 |
| 393 | 20231212 | 120200 | 2633431600 | 29650 | 29650 | 29650 | 29650 | 54 |
| 394 | 20231212 | 120100 | 2631830500 | 29650 | 29650 | 29650 | 29600 | 74 |
| 395 | 20231212 | 120000 | 2629637750 | 29650 | 29600 | 29650 | 29600 | 9 |
| 396 | 20231212 | 115900 | 2629370950 | 29650 | 29650 | 29650 | 29650 | 12 |
| 397 | 20231212 | 115800 | 2629015150 | 29650 | 29650 | 29650 | 29650 | 3 |
| 398 | 20231212 | 115700 | 2628926200 | 29600 | 29650 | 29650 | 29600 | 564 |
| 399 | 20231212 | 115600 | 2612205900 | 29650 | 29650 | 29650 | 29600 | 70 |
| 400 | 20231212 | 115500 | 2610131050 | 29650 | 29650 | 29650 | 29650 | 41 |
| 401 | 20231212 | 115400 | 2608915400 | 29650 | 29600 | 29650 | 29600 | 713 |
| 402 | 20231212 | 115300 | 2587777900 | 29650 | 29650 | 29650 | 29650 | 42 |
| 403 | 20231212 | 115200 | 2586532600 | 29650 | 29650 | 29650 | 29600 | 79 |
| 404 | 20231212 | 115100 | 2584190700 | 29600 | 29650 | 29650 | 29600 | 406 |
| 405 | 20231212 | 115000 | 2572155550 | 29650 | 29700 | 29700 | 29650 | 760 |
| 406 | 20231212 | 114900 | 2549621500 | 29700 | 29600 | 29700 | 29600 | 1120 |
| 407 | 20231212 | 114800 | 2516417250 | 29600 | 29650 | 29650 | 29600 | 930 |
| 408 | 20231212 | 114700 | 2488888750 | 29650 | 29650 | 29700 | 29600 | 3868 |
| 409 | 20231212 | 114600 | 2374221650 | 29700 | 29700 | 29700 | 29650 | 45 |
| 410 | 20231212 | 114500 | 2372887000 | 29650 | 29650 | 29700 | 29650 | 135 |
| 411 | 20231212 | 114400 | 2368882700 | 29650 | 29700 | 29700 | 29650 | 607 |
| 412 | 20231212 | 114300 | 2350859950 | 29700 | 29650 | 29700 | 29600 | 2286 |
| 413 | 20231212 | 114200 | 2283079700 | 29650 | 29650 | 29650 | 29650 | 59 |
| 414 | 20231212 | 114100 | 2281330350 | 29600 | 29600 | 29650 | 29600 | 178 |
| 415 | 20231212 | 114000 | 2276057600 | 29600 | 29700 | 29700 | 29600 | 4302 |
| 416 | 20231212 | 113900 | 2148368700 | 29700 | 29650 | 29700 | 29650 | 44 |
| 417 | 20231212 | 113800 | 2147063950 | 29700 | 29700 | 29700 | 29700 | 8 |
| 418 | 20231212 | 113700 | 2146826350 | 29700 | 29650 | 29700 | 29650 | 278 |
| 419 | 20231212 | 113600 | 2138583600 | 29650 | 29650 | 29650 | 29600 | 255 |
| 420 | 20231212 | 113500 | 2131023100 | 29650 | 29650 | 29650 | 29600 | 23 |
| 421 | 20231212 | 113400 | 2130341200 | 29650 | 29650 | 29650 | 29600 | 344 |
| 422 | 20231212 | 113300 | 2120156350 | 29650 | 29650 | 29650 | 29650 | 157 |
| 423 | 20231212 | 113200 | 2115501300 | 29600 | 29650 | 29650 | 29600 | 116 |
| 424 | 20231212 | 113100 | 2112063200 | 29600 | 29650 | 29650 | 29600 | 279 |
| 425 | 20231212 | 113000 | 2103796350 | 29650 | 29650 | 29650 | 29600 | 1336 |
| 426 | 20231212 | 112900 | 2064207950 | 29650 | 29650 | 29700 | 29650 | 217 |
| 427 | 20231212 | 112800 | 2057773850 | 29650 | 29700 | 29700 | 29650 | 59 |
| 428 | 20231212 | 112700 | 2056023600 | 29700 | 29650 | 29700 | 29650 | 2 |
| 429 | 20231212 | 112600 | 2055964250 | 29650 | 29650 | 29700 | 29650 | 590 |
| 430 | 20231212 | 112500 | 2038470100 | 29650 | 29700 | 29700 | 29650 | 4 |
| 431 | 20231212 | 112400 | 2038351350 | 29700 | 29700 | 29700 | 29700 | 7 |
| 432 | 20231212 | 112300 | 2038143450 | 29700 | 29700 | 29700 | 29700 | 301 |
| 433 | 20231212 | 112200 | 2029203750 | 29700 | 29700 | 29700 | 29700 | 36 |
| 434 | 20231212 | 112100 | 2028134550 | 29700 | 29700 | 29700 | 29650 | 24 |
| 435 | 20231212 | 112000 | 2027421800 | 29700 | 29700 | 29750 | 29650 | 857 |
| 436 | 20231212 | 111900 | 2001969150 | 29650 | 29650 | 29650 | 29650 | 19 |
| 437 | 20231212 | 111800 | 2001405800 | 29650 | 29700 | 29700 | 29650 | 230 |
| 438 | 20231212 | 111700 | 1994575750 | 29700 | 29700 | 29700 | 29700 | 8 |
| 439 | 20231212 | 111600 | 1994338150 | 29700 | 29650 | 29700 | 29650 | 163 |
| 440 | 20231212 | 111500 | 1989505150 | 29700 | 29650 | 29700 | 29650 | 21 |
| 441 | 20231212 | 111400 | 1988881500 | 29700 | 29700 | 29700 | 29700 | 3 |
| 442 | 20231212 | 111300 | 1988792400 | 29650 | 29700 | 29700 | 29650 | 955 |
| 443 | 20231212 | 111200 | 1960430300 | 29700 | 29650 | 29700 | 29650 | 3 |
| 444 | 20231212 | 111100 | 1960341250 | 29650 | 29700 | 29700 | 29650 | 467 |
| 445 | 20231212 | 111000 | 1946492150 | 29700 | 29700 | 29700 | 29650 | 155 |
| 446 | 20231212 | 110900 | 1941895950 | 29750 | 29700 | 29750 | 29650 | 335 |
| 447 | 20231212 | 110800 | 1931951400 | 29700 | 29700 | 29700 | 29700 | 183 |
| 448 | 20231212 | 110700 | 1926516300 | 29650 | 29650 | 29700 | 29650 | 98 |
| 449 | 20231212 | 110600 | 1923610450 | 29650 | 29600 | 29700 | 29600 | 2653 |
| 450 | 20231212 | 110500 | 1844941550 | 29600 | 29600 | 29650 | 29600 | 98 |
| 451 | 20231212 | 110400 | 1842037850 | 29600 | 29650 | 29650 | 29600 | 1738 |
| 452 | 20231212 | 110300 | 1790514750 | 29650 | 29650 | 29700 | 29650 | 34 |
| 453 | 20231212 | 110200 | 1789506600 | 29650 | 29650 | 29700 | 29650 | 64 |
| 454 | 20231212 | 110100 | 1787608150 | 29650 | 29700 | 29700 | 29650 | 115 |
| 455 | 20231212 | 110000 | 1784198200 | 29700 | 29650 | 29700 | 29650 | 33 |
| 456 | 20231212 | 105900 | 1783219600 | 29650 | 29700 | 29700 | 29650 | 264 |
| 457 | 20231212 | 105800 | 1775382600 | 29650 | 29650 | 29650 | 29650 | 125 |
| 458 | 20231212 | 105700 | 1771676350 | 29700 | 29650 | 29700 | 29650 | 38 |
| 459 | 20231212 | 105600 | 1770548900 | 29650 | 29650 | 29700 | 29650 | 524 |
| 460 | 20231212 | 105500 | 1755010700 | 29650 | 29700 | 29700 | 29650 | 20 |
| 461 | 20231212 | 105400 | 1754417300 | 29700 | 29650 | 29700 | 29650 | 373 |
| 462 | 20231212 | 105300 | 1743352650 | 29650 | 29650 | 29700 | 29650 | 47 |
| 463 | 20231212 | 105200 | 1741958150 | 29650 | 29650 | 29700 | 29650 | 304 |
| 464 | 20231212 | 105100 | 1732942150 | 29650 | 29650 | 29700 | 29650 | 208 |
| 465 | 20231212 | 105000 | 1726774550 | 29650 | 29650 | 29700 | 29650 | 65 |
| 466 | 20231212 | 104900 | 1724847000 | 29650 | 29650 | 29700 | 29650 | 134 |
| 467 | 20231212 | 104800 | 1720871700 | 29650 | 29750 | 29800 | 29650 | 5553 |
| 468 | 20231212 | 104700 | 1555961300 | 29750 | 29750 | 29750 | 29750 | 10 |
| 469 | 20231212 | 104600 | 1555663800 | 29750 | 29750 | 29750 | 29750 | 35 |
| 470 | 20231212 | 104500 | 1554622550 | 29750 | 29750 | 29750 | 29750 | 7 |
| 471 | 20231212 | 104400 | 1554414300 | 29750 | 29750 | 29750 | 29700 | 373 |
| 472 | 20231212 | 104300 | 1543317700 | 29750 | 29750 | 29750 | 29700 | 288 |
| 473 | 20231212 | 104200 | 1534749900 | 29750 | 29700 | 29750 | 29700 | 13 |
| 474 | 20231212 | 104100 | 1534363500 | 29750 | 29700 | 29750 | 29700 | 1395 |
| 475 | 20231212 | 104000 | 1492863850 | 29700 | 29700 | 29750 | 29700 | 530 |
| 476 | 20231212 | 103900 | 1477117750 | 29700 | 29700 | 29750 | 29700 | 26 |
| 477 | 20231212 | 103800 | 1476345350 | 29700 | 29700 | 29750 | 29700 | 111 |
| 478 | 20231212 | 103700 | 1473048450 | 29700 | 29700 | 29750 | 29700 | 332 |
| 479 | 20231212 | 103600 | 1463178300 | 29700 | 29700 | 29700 | 29700 | 22 |
| 480 | 20231212 | 103500 | 1462524900 | 29750 | 29700 | 29750 | 29700 | 148 |
| 481 | 20231212 | 103400 | 1458126750 | 29700 | 29750 | 29750 | 29700 | 235 |
| 482 | 20231212 | 103300 | 1451142250 | 29700 | 29700 | 29750 | 29700 | 291 |
| 483 | 20231212 | 103200 | 1442486500 | 29750 | 29750 | 29750 | 29700 | 91 |
| 484 | 20231212 | 103100 | 1439780100 | 29700 | 29750 | 29750 | 29700 | 51 |
| 485 | 20231212 | 103000 | 1438262900 | 29700 | 29750 | 29750 | 29700 | 678 |
| 486 | 20231212 | 102900 | 1418095250 | 29700 | 29700 | 29750 | 29700 | 1127 |
| 487 | 20231212 | 102800 | 1384573950 | 29700 | 29700 | 29750 | 29700 | 332 |
| 488 | 20231212 | 102700 | 1374712700 | 29750 | 29700 | 29750 | 29700 | 171 |
| 489 | 20231212 | 102600 | 1369628600 | 29700 | 29700 | 29750 | 29700 | 205 |
| 490 | 20231212 | 102500 | 1363539750 | 29700 | 29700 | 29750 | 29700 | 363 |
| 491 | 20231212 | 102400 | 1352758450 | 29750 | 29750 | 29750 | 29700 | 151 |
| 492 | 20231212 | 102300 | 1348267600 | 29700 | 29750 | 29750 | 29700 | 1042 |
| 493 | 20231212 | 102200 | 1317319350 | 29700 | 29700 | 29750 | 29700 | 1626 |
| 494 | 20231212 | 102100 | 1268990650 | 29700 | 29700 | 29700 | 29700 | 878 |
| 495 | 20231212 | 102000 | 1242914050 | 29700 | 29750 | 29750 | 29700 | 642 |
| 496 | 20231212 | 101900 | 1223845450 | 29700 | 29800 | 29800 | 29700 | 1932 |
| 497 | 20231212 | 101800 | 1166386250 | 29750 | 29800 | 29850 | 29750 | 3473 |
| 498 | 20231212 | 101700 | 1062914300 | 29800 | 29800 | 29850 | 29800 | 28 |
| 499 | 20231212 | 101600 | 1062079700 | 29800 | 29800 | 29850 | 29800 | 908 |
| 500 | 20231212 | 101500 | 1034979050 | 29800 | 29800 | 29850 | 29800 | 442 |
| 501 | 20231212 | 101400 | 1021807300 | 29800 | 29800 | 29850 | 29800 | 74 |
| 502 | 20231212 | 101300 | 1019599650 | 29800 | 29850 | 29850 | 29800 | 224 |
| 503 | 20231212 | 101200 | 1012915400 | 29850 | 29800 | 29850 | 29800 | 814 |
| 504 | 20231212 | 101100 | 988617600 | 29800 | 29800 | 29850 | 29800 | 12 |
| 505 | 20231212 | 101000 | 988259850 | 29800 | 29850 | 29850 | 29800 | 50 |
| 506 | 20231212 | 100900 | 986767650 | 29800 | 29800 | 29800 | 29800 | 39 |
| 507 | 20231212 | 100800 | 985605450 | 29800 | 29800 | 29800 | 29800 | 195 |
| 508 | 20231212 | 100700 | 979794450 | 29800 | 29800 | 29800 | 29800 | 7 |
| 509 | 20231212 | 100600 | 979585850 | 29800 | 29800 | 29850 | 29800 | 55 |
| 510 | 20231212 | 100500 | 977944350 | 29800 | 29800 | 29850 | 29800 | 238 |
| 511 | 20231212 | 100400 | 970851700 | 29800 | 29800 | 29850 | 29800 | 30 |
| 512 | 20231212 | 100300 | 969957050 | 29800 | 29800 | 29850 | 29800 | 103 |
| 513 | 20231212 | 100200 | 966884500 | 29850 | 29750 | 29850 | 29750 | 79 |
| 514 | 20231212 | 100100 | 964530300 | 29750 | 29800 | 29800 | 29750 | 206 |
| 515 | 20231212 | 100000 | 958391900 | 29800 | 29800 | 29850 | 29800 | 103 |
| 516 | 20231212 | 095900 | 955322450 | 29750 | 29800 | 29800 | 29750 | 47 |
| 517 | 20231212 | 095800 | 953921900 | 29800 | 29800 | 29800 | 29800 | 238 |
| 518 | 20231212 | 095700 | 946829500 | 29800 | 29800 | 29850 | 29800 | 133 |
| 519 | 20231212 | 095600 | 942865900 | 29800 | 29800 | 29800 | 29800 | 24 |
| 520 | 20231212 | 095500 | 942150700 | 29800 | 29800 | 29850 | 29750 | 934 |
| 521 | 20231212 | 095400 | 914313250 | 29800 | 29750 | 29800 | 29750 | 305 |
| 522 | 20231212 | 095300 | 905224350 | 29800 | 29750 | 29800 | 29750 | 240 |
| 523 | 20231212 | 095200 | 898083350 | 29750 | 29750 | 29750 | 29750 | 30 |
| 524 | 20231212 | 095100 | 897190850 | 29750 | 29750 | 29800 | 29750 | 406 |
| 525 | 20231212 | 095000 | 885112200 | 29750 | 29750 | 29750 | 29750 | 171 |
| 526 | 20231212 | 094900 | 880024950 | 29750 | 29800 | 29800 | 29750 | 2117 |
| 527 | 20231212 | 094800 | 816992300 | 29800 | 29750 | 29800 | 29750 | 116 |
| 528 | 20231212 | 094700 | 813535550 | 29800 | 29800 | 29800 | 29800 | 411 |
| 529 | 20231212 | 094600 | 801287750 | 29750 | 29800 | 29800 | 29750 | 245 |
| 530 | 20231212 | 094500 | 793989700 | 29750 | 29800 | 29850 | 29750 | 544 |
| 531 | 20231212 | 094400 | 777780150 | 29800 | 29800 | 29800 | 29800 | 1 |
| 532 | 20231212 | 094300 | 777750350 | 29850 | 29850 | 29900 | 29850 | 257 |
| 533 | 20231212 | 094200 | 770078850 | 29850 | 29800 | 29850 | 29800 | 13 |
| 534 | 20231212 | 094100 | 769691200 | 29850 | 29800 | 29850 | 29800 | 170 |
| 535 | 20231212 | 094000 | 764618600 | 29800 | 29800 | 29800 | 29800 | 476 |
| 536 | 20231212 | 093900 | 750433800 | 29750 | 29750 | 29800 | 29750 | 238 |
| 537 | 20231212 | 093800 | 743350300 | 29800 | 29750 | 29800 | 29750 | 39 |
| 538 | 20231212 | 093700 | 742188900 | 29800 | 29750 | 29850 | 29750 | 720 |
| 539 | 20231212 | 093600 | 720735150 | 29800 | 29800 | 29800 | 29750 | 366 |
| 540 | 20231212 | 093500 | 709832450 | 29800 | 29800 | 29800 | 29750 | 740 |
| 541 | 20231212 | 093400 | 687780900 | 29800 | 29800 | 29800 | 29800 | 31 |
| 542 | 20231212 | 093300 | 686857100 | 29800 | 29800 | 29850 | 29800 | 156 |
| 543 | 20231212 | 093200 | 682207700 | 29850 | 29800 | 29850 | 29800 | 196 |
| 544 | 20231212 | 093100 | 676364600 | 29850 | 29850 | 29900 | 29850 | 672 |
| 545 | 20231212 | 093000 | 656305350 | 29850 | 29800 | 29850 | 29800 | 69 |
| 546 | 20231212 | 092900 | 654248700 | 29850 | 29800 | 29850 | 29800 | 777 |
| 547 | 20231212 | 092800 | 631088600 | 29800 | 29850 | 29850 | 29800 | 1270 |
| 548 | 20231212 | 092700 | 593235750 | 29800 | 29800 | 29850 | 29800 | 226 |
| 549 | 20231212 | 092600 | 586500750 | 29850 | 29900 | 29900 | 29850 | 1233 |
| 550 | 20231212 | 092500 | 549672950 | 29900 | 29900 | 29900 | 29900 | 334 |
| 551 | 20231212 | 092400 | 539686350 | 29900 | 29850 | 29900 | 29850 | 284 |
| 552 | 20231212 | 092300 | 531198350 | 29850 | 29900 | 29900 | 29850 | 499 |
| 553 | 20231212 | 092200 | 516279200 | 29900 | 29900 | 29900 | 29850 | 276 |
| 554 | 20231212 | 092100 | 508033150 | 29900 | 29850 | 29900 | 29850 | 236 |
| 555 | 20231212 | 092000 | 500979200 | 29900 | 29900 | 29900 | 29900 | 21 |
| 556 | 20231212 | 091900 | 500351300 | 29900 | 29900 | 29950 | 29850 | 710 |
| 557 | 20231212 | 091800 | 479120300 | 29850 | 29850 | 29850 | 29850 | 954 |
| 558 | 20231212 | 091700 | 450643400 | 29850 | 29900 | 29900 | 29850 | 105 |
| 559 | 20231212 | 091600 | 447506600 | 29900 | 29900 | 29900 | 29900 | 2038 |
| 560 | 20231212 | 091500 | 386570400 | 29950 | 29900 | 30000 | 29900 | 133 |
| 561 | 20231212 | 091400 | 382590300 | 30000 | 29950 | 30000 | 29900 | 432 |
| 562 | 20231212 | 091300 | 369653400 | 29900 | 30050 | 30050 | 29900 | 389 |
| 563 | 20231212 | 091200 | 358006950 | 29950 | 29950 | 30050 | 29950 | 2327 |
| 564 | 20231212 | 091100 | 288189250 | 29950 | 29950 | 29950 | 29950 | 687 |
| 565 | 20231212 | 091000 | 267613600 | 29950 | 29950 | 30000 | 29950 | 1696 |
| 566 | 20231212 | 090900 | 216791200 | 29950 | 29900 | 29950 | 29900 | 15 |
| 567 | 20231212 | 090800 | 216342000 | 29950 | 29950 | 29950 | 29900 | 145 |
| 568 | 20231212 | 090700 | 212001150 | 29950 | 29950 | 30000 | 29900 | 965 |
| 569 | 20231212 | 090600 | 183115300 | 29950 | 29900 | 29950 | 29900 | 239 |
| 570 | 20231212 | 090500 | 175962150 | 29900 | 29900 | 29950 | 29900 | 43 |
| 571 | 20231212 | 090400 | 174674950 | 29900 | 29900 | 29950 | 29850 | 1269 |
| 572 | 20231212 | 090300 | 136688350 | 29900 | 29750 | 29900 | 29750 | 319 |
| 573 | 20231212 | 090200 | 127174950 | 29800 | 29800 | 29800 | 29800 | 182 |
| 574 | 20231212 | 090100 | 121751350 | 29850 | 29700 | 29900 | 29700 | 1142 |
| 575 | 20231212 | 090000 | 87773950 | 29750 | 29950 | 29950 | 29750 | 2836 |