31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 3 | 20231212 | 183300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20231212 | 183200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20231212 | 183100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20231212 | 183000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20231212 | 182900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20231212 | 182800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20231212 | 182700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20231212 | 182600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20231212 | 182500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20231212 | 182400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20231212 | 182300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20231212 | 182200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20231212 | 182100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20231212 | 182000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20231212 | 181900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20231212 | 181800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20231212 | 181700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20231212 | 181600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20231212 | 181500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20231212 | 181400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20231212 | 181300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20231212 | 181200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20231212 | 181100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20231212 | 181000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20231212 | 180900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20231212 | 180800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20231212 | 180700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20231212 | 180600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20231212 | 180500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20231212 | 180400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 33 | 20231212 | 180300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20231212 | 180200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20231212 | 180100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20231212 | 180000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20231212 | 175900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20231212 | 175800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20231212 | 175700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20231212 | 175600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20231212 | 175500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20231212 | 175400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20231212 | 175300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20231212 | 175200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20231212 | 175100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20231212 | 175000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20231212 | 174900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20231212 | 174800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20231212 | 174700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20231212 | 174600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20231212 | 174500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20231212 | 174400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20231212 | 174300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20231212 | 174200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20231212 | 174100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20231212 | 174000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20231212 | 173900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20231212 | 173800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20231212 | 173700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20231212 | 173600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20231212 | 173500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20231212 | 173400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 63 | 20231212 | 173300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20231212 | 173200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20231212 | 173100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20231212 | 173000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20231212 | 172900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20231212 | 172800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20231212 | 172700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20231212 | 172600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20231212 | 172500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20231212 | 172400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20231212 | 172300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20231212 | 172200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20231212 | 172100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20231212 | 172000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20231212 | 171900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20231212 | 171800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20231212 | 171700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20231212 | 171600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20231212 | 171500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20231212 | 171400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20231212 | 171300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20231212 | 171200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20231212 | 171100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20231212 | 171000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20231212 | 170900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20231212 | 170800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20231212 | 170700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20231212 | 170600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20231212 | 170500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20231212 | 170400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 93 | 20231212 | 170300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20231212 | 170200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20231212 | 170100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20231212 | 170000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20231212 | 165900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20231212 | 165800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20231212 | 165700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20231212 | 165600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20231212 | 165500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20231212 | 165400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20231212 | 165300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20231212 | 165200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20231212 | 165100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20231212 | 165000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20231212 | 164900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20231212 | 164800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20231212 | 164700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20231212 | 164600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20231212 | 164500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20231212 | 164400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20231212 | 164300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20231212 | 164200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20231212 | 164100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20231212 | 164000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20231212 | 163900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20231212 | 163800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20231212 | 163700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20231212 | 163600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20231212 | 163500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20231212 | 163400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 123 | 20231212 | 163300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20231212 | 163200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20231212 | 163100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20231212 | 163000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20231212 | 162900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20231212 | 162800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20231212 | 162700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20231212 | 162600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20231212 | 162500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20231212 | 162400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20231212 | 162300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20231212 | 162200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20231212 | 162100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20231212 | 162000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20231212 | 161900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20231212 | 161800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20231212 | 161700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20231212 | 161600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20231212 | 161500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20231212 | 161400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20231212 | 161300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20231212 | 161200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20231212 | 161100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20231212 | 161000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20231212 | 160900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20231212 | 160800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20231212 | 160700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20231212 | 160600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20231212 | 160500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20231212 | 160400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 153 | 20231212 | 160300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20231212 | 160200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20231212 | 160100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20231212 | 160000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20231212 | 155900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20231212 | 155800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20231212 | 155700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20231212 | 155600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20231212 | 155500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20231212 | 155400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20231212 | 155300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20231212 | 155200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20231212 | 155100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20231212 | 155000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20231212 | 154900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20231212 | 154800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20231212 | 154700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20231212 | 154600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20231212 | 154500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20231212 | 154400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20231212 | 154300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20231212 | 154200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20231212 | 154100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20231212 | 154000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20231212 | 153900 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20231212 | 153800 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20231212 | 153700 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20231212 | 153600 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20231212 | 153500 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20231212 | 153400 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 183 | 20231212 | 153300 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20231212 | 153200 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20231212 | 153100 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20231212 | 153000 | 6515840150 | 31600 | 31600 | 31600 | 31600 | 13020 |
| 187 | 20231212 | 152900 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20231212 | 152800 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20231212 | 152700 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20231212 | 152600 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20231212 | 152500 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20231212 | 152400 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20231212 | 152300 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20231212 | 152200 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20231212 | 152100 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20231212 | 152000 | 6104408150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20231212 | 151900 | 6104408150 | 31550 | 31600 | 31600 | 31550 | 1549 |
| 198 | 20231212 | 151800 | 6055525300 | 31600 | 31650 | 31650 | 31550 | 514 |
| 199 | 20231212 | 151700 | 6039297100 | 31650 | 31600 | 31650 | 31550 | 476 |
| 200 | 20231212 | 151600 | 6024263550 | 31600 | 31600 | 31650 | 31550 | 1887 |
| 201 | 20231212 | 151500 | 5964644150 | 31550 | 31600 | 31600 | 31550 | 1255 |
| 202 | 20231212 | 151400 | 5925012550 | 31600 | 31650 | 31650 | 31550 | 1990 |
| 203 | 20231212 | 151300 | 5862146550 | 31600 | 31600 | 31650 | 31600 | 2035 |
| 204 | 20231212 | 151200 | 5797830350 | 31650 | 31650 | 31650 | 31600 | 1031 |
| 205 | 20231212 | 151100 | 5765240350 | 31650 | 31600 | 31650 | 31550 | 3339 |
| 206 | 20231212 | 151000 | 5659718650 | 31600 | 31600 | 31600 | 31550 | 600 |
| 207 | 20231212 | 150900 | 5640778300 | 31600 | 31600 | 31600 | 31550 | 906 |
| 208 | 20231212 | 150800 | 5612187750 | 31550 | 31600 | 31600 | 31550 | 801 |
| 209 | 20231212 | 150700 | 5586902100 | 31550 | 31600 | 31600 | 31550 | 532 |
| 210 | 20231212 | 150600 | 5570111650 | 31600 | 31550 | 31600 | 31550 | 780 |
| 211 | 20231212 | 150500 | 5545497750 | 31550 | 31600 | 31600 | 31550 | 608 |
| 212 | 20231212 | 150400 | 5526311550 | 31550 | 31600 | 31600 | 31550 | 456 |
| 213 | 20231212 | 150300 | 5511923300 | 31600 | 31600 | 31600 | 31550 | 923 |
| 214 | 20231212 | 150200 | 5482796950 | 31600 | 31600 | 31600 | 31550 | 680 |
| 215 | 20231212 | 150100 | 5461339000 | 31600 | 31550 | 31600 | 31500 | 951 |
| 216 | 20231212 | 150000 | 5431357700 | 31550 | 31450 | 31600 | 31450 | 622 |
| 217 | 20231212 | 145900 | 5411759150 | 31450 | 31550 | 31600 | 31450 | 1323 |
| 218 | 20231212 | 145800 | 5370077450 | 31550 | 31500 | 31600 | 31500 | 409 |
| 219 | 20231212 | 145700 | 5357178550 | 31550 | 31550 | 31600 | 31500 | 678 |
| 220 | 20231212 | 145600 | 5335804100 | 31500 | 31550 | 31600 | 31500 | 619 |
| 221 | 20231212 | 145500 | 5316281150 | 31600 | 31550 | 31600 | 31500 | 702 |
| 222 | 20231212 | 145400 | 5294152500 | 31600 | 31500 | 31600 | 31500 | 429 |
| 223 | 20231212 | 145300 | 5280615300 | 31500 | 31550 | 31600 | 31500 | 936 |
| 224 | 20231212 | 145200 | 5251111000 | 31550 | 31600 | 31600 | 31500 | 708 |
| 225 | 20231212 | 145100 | 5228792000 | 31600 | 31600 | 31600 | 31500 | 1006 |
| 226 | 20231212 | 145000 | 5197056550 | 31550 | 31600 | 31600 | 31500 | 690 |
| 227 | 20231212 | 144900 | 5175294400 | 31550 | 31550 | 31600 | 31500 | 688 |
| 228 | 20231212 | 144800 | 5153587550 | 31600 | 31550 | 31600 | 31500 | 890 |
| 229 | 20231212 | 144700 | 5125523450 | 31550 | 31600 | 31600 | 31500 | 1816 |
| 230 | 20231212 | 144600 | 5068235050 | 31550 | 31550 | 31600 | 31550 | 484 |
| 231 | 20231212 | 144500 | 5052962650 | 31550 | 31550 | 31600 | 31550 | 555 |
| 232 | 20231212 | 144400 | 5035450650 | 31550 | 31600 | 31600 | 31550 | 306 |
| 233 | 20231212 | 144300 | 5025794900 | 31550 | 31550 | 31600 | 31550 | 615 |
| 234 | 20231212 | 144200 | 5006390500 | 31550 | 31550 | 31600 | 31550 | 530 |
| 235 | 20231212 | 144100 | 4989666350 | 31550 | 31600 | 31600 | 31550 | 552 |
| 236 | 20231212 | 144000 | 4972248600 | 31550 | 31600 | 31600 | 31550 | 422 |
| 237 | 20231212 | 143900 | 4958933100 | 31550 | 31550 | 31600 | 31550 | 862 |
| 238 | 20231212 | 143800 | 4931735450 | 31550 | 31600 | 31600 | 31550 | 565 |
| 239 | 20231212 | 143700 | 4913908150 | 31550 | 31550 | 31600 | 31550 | 439 |
| 240 | 20231212 | 143600 | 4900054650 | 31550 | 31550 | 31600 | 31500 | 1421 |
| 241 | 20231212 | 143500 | 4855226550 | 31500 | 31550 | 31550 | 31500 | 615 |
| 242 | 20231212 | 143400 | 4835852250 | 31500 | 31500 | 31550 | 31500 | 562 |
| 243 | 20231212 | 143300 | 4818148900 | 31500 | 31500 | 31550 | 31500 | 545 |
| 244 | 20231212 | 143200 | 4800979650 | 31500 | 31550 | 31550 | 31500 | 622 |
| 245 | 20231212 | 143100 | 4781384950 | 31500 | 31550 | 31550 | 31500 | 493 |
| 246 | 20231212 | 143000 | 4765853800 | 31500 | 31500 | 31550 | 31500 | 544 |
| 247 | 20231212 | 142900 | 4748716500 | 31550 | 31550 | 31550 | 31500 | 663 |
| 248 | 20231212 | 142800 | 4727830550 | 31500 | 31550 | 31550 | 31500 | 544 |
| 249 | 20231212 | 142700 | 4710692650 | 31500 | 31550 | 31550 | 31500 | 482 |
| 250 | 20231212 | 142600 | 4695508400 | 31500 | 31550 | 31550 | 31500 | 670 |
| 251 | 20231212 | 142500 | 4674399600 | 31500 | 31550 | 31550 | 31500 | 609 |
| 252 | 20231212 | 142400 | 4655212750 | 31500 | 31550 | 31550 | 31500 | 544 |
| 253 | 20231212 | 142300 | 4638074150 | 31500 | 31600 | 31600 | 31500 | 687 |
| 254 | 20231212 | 142200 | 4616412400 | 31600 | 31550 | 31600 | 31550 | 659 |
| 255 | 20231212 | 142100 | 4595620200 | 31550 | 31600 | 31600 | 31550 | 630 |
| 256 | 20231212 | 142000 | 4575741500 | 31550 | 31600 | 31600 | 31550 | 606 |
| 257 | 20231212 | 141900 | 4556619900 | 31600 | 31550 | 31600 | 31550 | 330 |
| 258 | 20231212 | 141800 | 4546207300 | 31550 | 31550 | 31600 | 31550 | 566 |
| 259 | 20231212 | 141700 | 4528347500 | 31600 | 31550 | 31600 | 31550 | 407 |
| 260 | 20231212 | 141600 | 4515502750 | 31600 | 31550 | 31600 | 31550 | 470 |
| 261 | 20231212 | 141500 | 4500671300 | 31600 | 31650 | 31650 | 31550 | 601 |
| 262 | 20231212 | 141400 | 4481693000 | 31650 | 31600 | 31650 | 31550 | 737 |
| 263 | 20231212 | 141300 | 4458429700 | 31550 | 31650 | 31650 | 31550 | 1208 |
| 264 | 20231212 | 141200 | 4420273000 | 31600 | 31600 | 31650 | 31600 | 260 |
| 265 | 20231212 | 141100 | 4412056400 | 31600 | 31600 | 31650 | 31600 | 575 |
| 266 | 20231212 | 141000 | 4393883800 | 31650 | 31600 | 31650 | 31550 | 409 |
| 267 | 20231212 | 140900 | 4380958100 | 31650 | 31600 | 31650 | 31550 | 1116 |
| 268 | 20231212 | 140800 | 4345734300 | 31600 | 31600 | 31650 | 31550 | 2409 |
| 269 | 20231212 | 140700 | 4269626050 | 31650 | 31650 | 31650 | 31600 | 660 |
| 270 | 20231212 | 140600 | 4248767750 | 31600 | 31600 | 31650 | 31600 | 395 |
| 271 | 20231212 | 140500 | 4236284150 | 31600 | 31600 | 31650 | 31600 | 314 |
| 272 | 20231212 | 140400 | 4226360950 | 31600 | 31600 | 31650 | 31600 | 596 |
| 273 | 20231212 | 140300 | 4207526100 | 31600 | 31600 | 31650 | 31600 | 249 |
| 274 | 20231212 | 140200 | 4199655700 | 31650 | 31650 | 31650 | 31600 | 481 |
| 275 | 20231212 | 140100 | 4184451900 | 31600 | 31600 | 31650 | 31600 | 487 |
| 276 | 20231212 | 140000 | 4169059300 | 31650 | 31600 | 31650 | 31600 | 238 |
| 277 | 20231212 | 135900 | 4161537350 | 31600 | 31650 | 31650 | 31600 | 387 |
| 278 | 20231212 | 135800 | 4149306550 | 31600 | 31600 | 31650 | 31600 | 362 |
| 279 | 20231212 | 135700 | 4137866050 | 31600 | 31600 | 31650 | 31600 | 504 |
| 280 | 20231212 | 135600 | 4121936000 | 31600 | 31600 | 31650 | 31600 | 349 |
| 281 | 20231212 | 135500 | 4110906700 | 31650 | 31600 | 31650 | 31600 | 533 |
| 282 | 20231212 | 135400 | 4094056950 | 31600 | 31600 | 31650 | 31600 | 388 |
| 283 | 20231212 | 135300 | 4081795050 | 31650 | 31650 | 31650 | 31600 | 205 |
| 284 | 20231212 | 135200 | 4075314500 | 31650 | 31650 | 31650 | 31550 | 973 |
| 285 | 20231212 | 135100 | 4044548800 | 31650 | 31600 | 31650 | 31600 | 538 |
| 286 | 20231212 | 135000 | 4027547500 | 31650 | 31650 | 31650 | 31600 | 361 |
| 287 | 20231212 | 134900 | 4016138150 | 31650 | 31600 | 31650 | 31600 | 693 |
| 288 | 20231212 | 134800 | 3994233350 | 31650 | 31600 | 31650 | 31600 | 439 |
| 289 | 20231212 | 134700 | 3980359550 | 31650 | 31600 | 31650 | 31600 | 589 |
| 290 | 20231212 | 134600 | 3961746250 | 31650 | 31650 | 31650 | 31600 | 342 |
| 291 | 20231212 | 134500 | 3950937700 | 31650 | 31650 | 31650 | 31600 | 362 |
| 292 | 20231212 | 134400 | 3939496700 | 31600 | 31650 | 31650 | 31600 | 547 |
| 293 | 20231212 | 134300 | 3922211000 | 31600 | 31650 | 31650 | 31600 | 194 |
| 294 | 20231212 | 134200 | 3916078900 | 31650 | 31600 | 31650 | 31600 | 367 |
| 295 | 20231212 | 134100 | 3904480650 | 31650 | 31650 | 31650 | 31600 | 290 |
| 296 | 20231212 | 134000 | 3895315900 | 31600 | 31650 | 31650 | 31600 | 284 |
| 297 | 20231212 | 133900 | 3886338800 | 31600 | 31600 | 31650 | 31600 | 216 |
| 298 | 20231212 | 133800 | 3879510850 | 31600 | 31600 | 31650 | 31600 | 49 |
| 299 | 20231212 | 133700 | 3877961550 | 31600 | 31600 | 31650 | 31600 | 329 |
| 300 | 20231212 | 133600 | 3867563200 | 31650 | 31600 | 31650 | 31600 | 176 |
| 301 | 20231212 | 133500 | 3862000850 | 31600 | 31600 | 31650 | 31600 | 74 |
| 302 | 20231212 | 133400 | 3859659450 | 31600 | 31650 | 31650 | 31600 | 140 |
| 303 | 20231212 | 133300 | 3855234850 | 31600 | 31650 | 31650 | 31600 | 387 |
| 304 | 20231212 | 133200 | 3843004350 | 31650 | 31600 | 31650 | 31600 | 353 |
| 305 | 20231212 | 133100 | 3831847400 | 31600 | 31600 | 31650 | 31550 | 1279 |
| 306 | 20231212 | 133000 | 3791432900 | 31550 | 31600 | 31600 | 31550 | 202 |
| 307 | 20231212 | 132900 | 3785058700 | 31550 | 31550 | 31600 | 31550 | 167 |
| 308 | 20231212 | 132800 | 3779789500 | 31550 | 31550 | 31600 | 31550 | 205 |
| 309 | 20231212 | 132700 | 3773315400 | 31600 | 31550 | 31600 | 31550 | 214 |
| 310 | 20231212 | 132600 | 3766562350 | 31550 | 31550 | 31600 | 31550 | 394 |
| 311 | 20231212 | 132500 | 3754130600 | 31600 | 31600 | 31600 | 31550 | 204 |
| 312 | 20231212 | 132400 | 3747692750 | 31600 | 31550 | 31600 | 31550 | 167 |
| 313 | 20231212 | 132300 | 3742423450 | 31550 | 31550 | 31600 | 31550 | 357 |
| 314 | 20231212 | 132200 | 3731157950 | 31550 | 31600 | 31600 | 31550 | 164 |
| 315 | 20231212 | 132100 | 3725983000 | 31600 | 31550 | 31600 | 31550 | 203 |
| 316 | 20231212 | 132000 | 3719577600 | 31600 | 31550 | 31600 | 31550 | 225 |
| 317 | 20231212 | 131900 | 3712478350 | 31600 | 31550 | 31600 | 31500 | 301 |
| 318 | 20231212 | 131800 | 3702982900 | 31550 | 31500 | 31600 | 31500 | 424 |
| 319 | 20231212 | 131700 | 3689605100 | 31500 | 31600 | 31600 | 31500 | 1726 |
| 320 | 20231212 | 131600 | 3635174300 | 31550 | 31650 | 31650 | 31550 | 5130 |
| 321 | 20231212 | 131500 | 3473067000 | 31600 | 31600 | 31650 | 31600 | 680 |
| 322 | 20231212 | 131400 | 3451575550 | 31650 | 31650 | 31650 | 31600 | 93 |
| 323 | 20231212 | 131300 | 3448633600 | 31650 | 31650 | 31650 | 31600 | 394 |
| 324 | 20231212 | 131200 | 3436180550 | 31650 | 31650 | 31650 | 31600 | 50 |
| 325 | 20231212 | 131100 | 3434598700 | 31650 | 31600 | 31650 | 31600 | 277 |
| 326 | 20231212 | 131000 | 3425843050 | 31650 | 31650 | 31650 | 31600 | 87 |
| 327 | 20231212 | 130900 | 3423093050 | 31650 | 31600 | 31650 | 31600 | 249 |
| 328 | 20231212 | 130800 | 3415221600 | 31600 | 31650 | 31650 | 31600 | 140 |
| 329 | 20231212 | 130700 | 3410796350 | 31650 | 31650 | 31650 | 31600 | 441 |
| 330 | 20231212 | 130600 | 3396850150 | 31600 | 31650 | 31650 | 31600 | 256 |
| 331 | 20231212 | 130500 | 3388758750 | 31650 | 31600 | 31650 | 31600 | 301 |
| 332 | 20231212 | 130400 | 3379245300 | 31600 | 31650 | 31650 | 31600 | 101 |
| 333 | 20231212 | 130300 | 3376052300 | 31600 | 31650 | 31650 | 31600 | 265 |
| 334 | 20231212 | 130200 | 3367677400 | 31600 | 31600 | 31650 | 31600 | 200 |
| 335 | 20231212 | 130100 | 3361356450 | 31600 | 31650 | 31650 | 31600 | 105 |
| 336 | 20231212 | 130000 | 3358035850 | 31650 | 31600 | 31650 | 31600 | 268 |
| 337 | 20231212 | 125900 | 3349565850 | 31650 | 31650 | 31700 | 31650 | 1032 |
| 338 | 20231212 | 125800 | 3316902500 | 31700 | 31650 | 31700 | 31650 | 331 |
| 339 | 20231212 | 125700 | 3306424650 | 31650 | 31700 | 31700 | 31650 | 243 |
| 340 | 20231212 | 125600 | 3298731750 | 31650 | 31650 | 31700 | 31650 | 418 |
| 341 | 20231212 | 125500 | 3285499750 | 31700 | 31700 | 31700 | 31650 | 289 |
| 342 | 20231212 | 125400 | 3276350950 | 31650 | 31700 | 31700 | 31650 | 261 |
| 343 | 20231212 | 125300 | 3268089300 | 31650 | 31700 | 31700 | 31650 | 375 |
| 344 | 20231212 | 125200 | 3256218100 | 31700 | 31700 | 31700 | 31650 | 173 |
| 345 | 20231212 | 125100 | 3250740950 | 31650 | 31650 | 31700 | 31650 | 273 |
| 346 | 20231212 | 125000 | 3242098700 | 31650 | 31650 | 31700 | 31650 | 232 |
| 347 | 20231212 | 124900 | 3234754550 | 31650 | 31650 | 31700 | 31650 | 250 |
| 348 | 20231212 | 124800 | 3226836250 | 31700 | 31700 | 31700 | 31650 | 509 |
| 349 | 20231212 | 124700 | 3210709500 | 31650 | 31650 | 31700 | 31650 | 216 |
| 350 | 20231212 | 124600 | 3203871200 | 31650 | 31700 | 31700 | 31650 | 248 |
| 351 | 20231212 | 124500 | 3196020000 | 31700 | 31650 | 31750 | 31650 | 197 |
| 352 | 20231212 | 124400 | 3189781500 | 31650 | 31700 | 31750 | 31650 | 725 |
| 353 | 20231212 | 124300 | 3166801750 | 31700 | 31700 | 31750 | 31650 | 3269 |
| 354 | 20231212 | 124200 | 3063178400 | 31750 | 31750 | 31750 | 31700 | 166 |
| 355 | 20231212 | 124100 | 3057914700 | 31700 | 31750 | 31750 | 31700 | 407 |
| 356 | 20231212 | 124000 | 3045009250 | 31750 | 31700 | 31750 | 31700 | 212 |
| 357 | 20231212 | 123900 | 3038285950 | 31700 | 31700 | 31750 | 31700 | 61 |
| 358 | 20231212 | 123800 | 3036349950 | 31700 | 31750 | 31750 | 31700 | 390 |
| 359 | 20231212 | 123700 | 3023982600 | 31750 | 31750 | 31750 | 31700 | 473 |
| 360 | 20231212 | 123600 | 3008967350 | 31750 | 31700 | 31750 | 31700 | 82 |
| 361 | 20231212 | 123500 | 3006367000 | 31750 | 31750 | 31750 | 31700 | 125 |
| 362 | 20231212 | 123400 | 3002401200 | 31750 | 31600 | 31750 | 31600 | 5281 |
| 363 | 20231212 | 123300 | 2835130050 | 31650 | 31650 | 31650 | 31600 | 712 |
| 364 | 20231212 | 123200 | 2812597300 | 31650 | 31600 | 31650 | 31600 | 364 |
| 365 | 20231212 | 123100 | 2801080050 | 31650 | 31600 | 31650 | 31600 | 425 |
| 366 | 20231212 | 123000 | 2787643250 | 31600 | 31600 | 31650 | 31600 | 387 |
| 367 | 20231212 | 122900 | 2775406350 | 31650 | 31600 | 31650 | 31600 | 323 |
| 368 | 20231212 | 122800 | 2765197750 | 31600 | 31600 | 31650 | 31600 | 134 |
| 369 | 20231212 | 122700 | 2760963150 | 31650 | 31600 | 31650 | 31600 | 63 |
| 370 | 20231212 | 122600 | 2758971550 | 31650 | 31600 | 31650 | 31600 | 47 |
| 371 | 20231212 | 122500 | 2757484600 | 31600 | 31600 | 31650 | 31600 | 146 |
| 372 | 20231212 | 122400 | 2752869100 | 31650 | 31600 | 31650 | 31600 | 65 |
| 373 | 20231212 | 122300 | 2750813950 | 31600 | 31650 | 31650 | 31600 | 58 |
| 374 | 20231212 | 122200 | 2748979050 | 31600 | 31650 | 31650 | 31600 | 106 |
| 375 | 20231212 | 122100 | 2745627900 | 31650 | 31600 | 31650 | 31600 | 93 |
| 376 | 20231212 | 122000 | 2742688000 | 31650 | 31600 | 31650 | 31600 | 111 |
| 377 | 20231212 | 121900 | 2739178800 | 31650 | 31650 | 31650 | 31600 | 83 |
| 378 | 20231212 | 121800 | 2736554850 | 31650 | 31600 | 31650 | 31600 | 185 |
| 379 | 20231212 | 121700 | 2730708250 | 31600 | 31650 | 31650 | 31600 | 105 |
| 380 | 20231212 | 121600 | 2727388500 | 31650 | 31650 | 31650 | 31600 | 54 |
| 381 | 20231212 | 121500 | 2725680000 | 31600 | 31650 | 31650 | 31600 | 56 |
| 382 | 20231212 | 121400 | 2723910000 | 31600 | 31650 | 31650 | 31600 | 100 |
| 383 | 20231212 | 121300 | 2720749200 | 31600 | 31600 | 31650 | 31600 | 1055 |
| 384 | 20231212 | 121200 | 2687409400 | 31600 | 31600 | 31650 | 31600 | 41 |
| 385 | 20231212 | 121100 | 2686113650 | 31650 | 31600 | 31650 | 31600 | 340 |
| 386 | 20231212 | 121000 | 2675356100 | 31650 | 31600 | 31650 | 31600 | 31 |
| 387 | 20231212 | 120900 | 2674375550 | 31600 | 31600 | 31650 | 31600 | 55 |
| 388 | 20231212 | 120800 | 2672637200 | 31650 | 31650 | 31650 | 31600 | 49 |
| 389 | 20231212 | 120700 | 2671086800 | 31650 | 31600 | 31650 | 31600 | 158 |
| 390 | 20231212 | 120600 | 2666093000 | 31600 | 31600 | 31650 | 31600 | 51 |
| 391 | 20231212 | 120500 | 2664481150 | 31600 | 31650 | 31650 | 31600 | 98 |
| 392 | 20231212 | 120400 | 2661382900 | 31650 | 31600 | 31650 | 31600 | 97 |
| 393 | 20231212 | 120300 | 2658317050 | 31650 | 31600 | 31650 | 31600 | 143 |
| 394 | 20231212 | 120200 | 2653796150 | 31650 | 31600 | 31650 | 31600 | 68 |
| 395 | 20231212 | 120100 | 2651646300 | 31650 | 31600 | 31650 | 31600 | 160 |
| 396 | 20231212 | 120000 | 2646589600 | 31600 | 31600 | 31650 | 31600 | 64 |
| 397 | 20231212 | 115900 | 2644565450 | 31650 | 31600 | 31650 | 31600 | 593 |
| 398 | 20231212 | 115800 | 2625824100 | 31600 | 31600 | 31650 | 31600 | 75 |
| 399 | 20231212 | 115700 | 2623453800 | 31650 | 31600 | 31650 | 31600 | 110 |
| 400 | 20231212 | 115600 | 2619976050 | 31650 | 31650 | 31650 | 31600 | 238 |
| 401 | 20231212 | 115500 | 2612444950 | 31650 | 31600 | 31650 | 31600 | 590 |
| 402 | 20231212 | 115400 | 2593790400 | 31650 | 31600 | 31700 | 31600 | 584 |
| 403 | 20231212 | 115300 | 2575324650 | 31600 | 31600 | 31650 | 31600 | 80 |
| 404 | 20231212 | 115200 | 2572796100 | 31600 | 31650 | 31650 | 31600 | 99 |
| 405 | 20231212 | 115100 | 2569665450 | 31600 | 31600 | 31650 | 31600 | 148 |
| 406 | 20231212 | 115000 | 2564983450 | 31650 | 31600 | 31650 | 31600 | 150 |
| 407 | 20231212 | 114900 | 2560242050 | 31650 | 31650 | 31650 | 31600 | 114 |
| 408 | 20231212 | 114800 | 2556637900 | 31600 | 31600 | 31650 | 31600 | 88 |
| 409 | 20231212 | 114700 | 2553856650 | 31600 | 31600 | 31650 | 31600 | 196 |
| 410 | 20231212 | 114600 | 2547656350 | 31650 | 31650 | 31650 | 31600 | 274 |
| 411 | 20231212 | 114500 | 2538984300 | 31600 | 31650 | 31650 | 31600 | 88 |
| 412 | 20231212 | 114400 | 2536202500 | 31600 | 31600 | 31650 | 31600 | 301 |
| 413 | 20231212 | 114300 | 2526681400 | 31650 | 31650 | 31700 | 31600 | 3363 |
| 414 | 20231212 | 114200 | 2420239550 | 31700 | 31650 | 31700 | 31650 | 137 |
| 415 | 20231212 | 114100 | 2415901450 | 31650 | 31650 | 31700 | 31650 | 77 |
| 416 | 20231212 | 114000 | 2413464300 | 31650 | 31650 | 31700 | 31650 | 154 |
| 417 | 20231212 | 113900 | 2408589300 | 31650 | 31650 | 31700 | 31650 | 106 |
| 418 | 20231212 | 113800 | 2405233700 | 31650 | 31650 | 31700 | 31650 | 106 |
| 419 | 20231212 | 113700 | 2401878500 | 31650 | 31700 | 31700 | 31650 | 171 |
| 420 | 20231212 | 113600 | 2396464200 | 31650 | 31700 | 31750 | 31650 | 1030 |
| 421 | 20231212 | 113500 | 2363813600 | 31700 | 31750 | 31750 | 31700 | 142 |
| 422 | 20231212 | 113400 | 2359311500 | 31750 | 31750 | 31750 | 31700 | 99 |
| 423 | 20231212 | 113300 | 2356170000 | 31700 | 31700 | 31750 | 31700 | 133 |
| 424 | 20231212 | 113200 | 2351952650 | 31750 | 31750 | 31750 | 31700 | 227 |
| 425 | 20231212 | 113100 | 2344753950 | 31750 | 31700 | 31750 | 31700 | 58 |
| 426 | 20231212 | 113000 | 2342913700 | 31750 | 31750 | 31750 | 31700 | 359 |
| 427 | 20231212 | 112900 | 2331530850 | 31750 | 31700 | 31750 | 31700 | 80 |
| 428 | 20231212 | 112800 | 2328991250 | 31750 | 31650 | 31750 | 31650 | 7412 |
| 429 | 20231212 | 112700 | 2093918100 | 31700 | 31650 | 31700 | 31650 | 59 |
| 430 | 20231212 | 112600 | 2092050000 | 31700 | 31650 | 31700 | 31650 | 111 |
| 431 | 20231212 | 112500 | 2088534800 | 31650 | 31650 | 31700 | 31650 | 89 |
| 432 | 20231212 | 112400 | 2085715900 | 31700 | 31650 | 31700 | 31650 | 132 |
| 433 | 20231212 | 112300 | 2081536400 | 31650 | 31700 | 31700 | 31650 | 202 |
| 434 | 20231212 | 112200 | 2075142050 | 31650 | 31700 | 31700 | 31650 | 579 |
| 435 | 20231212 | 112100 | 2056816100 | 31650 | 31650 | 31700 | 31650 | 754 |
| 436 | 20231212 | 112000 | 2032950550 | 31700 | 31700 | 31700 | 31650 | 39 |
| 437 | 20231212 | 111900 | 2031715000 | 31650 | 31700 | 31700 | 31650 | 91 |
| 438 | 20231212 | 111800 | 2028834300 | 31700 | 31650 | 31700 | 31650 | 186 |
| 439 | 20231212 | 111700 | 2022939550 | 31700 | 31650 | 31700 | 31650 | 75 |
| 440 | 20231212 | 111600 | 2020565150 | 31650 | 31700 | 31700 | 31650 | 133 |
| 441 | 20231212 | 111500 | 2016353000 | 31700 | 31650 | 31700 | 31650 | 56 |
| 442 | 20231212 | 111400 | 2014578800 | 31650 | 31700 | 31700 | 31650 | 87 |
| 443 | 20231212 | 111300 | 2011824500 | 31700 | 31700 | 31700 | 31650 | 77 |
| 444 | 20231212 | 111200 | 2009386050 | 31700 | 31700 | 31700 | 31650 | 158 |
| 445 | 20231212 | 111100 | 2004383500 | 31650 | 31650 | 31700 | 31650 | 136 |
| 446 | 20231212 | 111000 | 2000075400 | 31700 | 31700 | 31700 | 31650 | 187 |
| 447 | 20231212 | 110900 | 1994155700 | 31700 | 31650 | 31700 | 31650 | 136 |
| 448 | 20231212 | 110800 | 1989849750 | 31700 | 31700 | 31700 | 31650 | 118 |
| 449 | 20231212 | 110700 | 1986111750 | 31650 | 31700 | 31700 | 31650 | 15 |
| 450 | 20231212 | 110600 | 1985636450 | 31700 | 31700 | 31700 | 31650 | 454 |
| 451 | 20231212 | 110500 | 1971250100 | 31700 | 31650 | 31700 | 31650 | 19 |
| 452 | 20231212 | 110400 | 1970647900 | 31650 | 31650 | 31700 | 31650 | 248 |
| 453 | 20231212 | 110300 | 1962797800 | 31650 | 31650 | 31700 | 31650 | 490 |
| 454 | 20231212 | 110200 | 1947282900 | 31700 | 31700 | 31700 | 31650 | 107 |
| 455 | 20231212 | 110100 | 1943895300 | 31650 | 31650 | 31700 | 31650 | 65 |
| 456 | 20231212 | 110000 | 1941837000 | 31700 | 31650 | 31700 | 31650 | 86 |
| 457 | 20231212 | 105900 | 1939114250 | 31650 | 31650 | 31700 | 31650 | 185 |
| 458 | 20231212 | 105800 | 1933258650 | 31650 | 31650 | 31700 | 31650 | 164 |
| 459 | 20231212 | 105700 | 1928066250 | 31650 | 31650 | 31700 | 31650 | 81 |
| 460 | 20231212 | 105600 | 1925502000 | 31650 | 31650 | 31700 | 31650 | 49 |
| 461 | 20231212 | 105500 | 1923950850 | 31700 | 31700 | 31700 | 31650 | 246 |
| 462 | 20231212 | 105400 | 1916162900 | 31650 | 31650 | 31700 | 31650 | 892 |
| 463 | 20231212 | 105300 | 1887927750 | 31700 | 31650 | 31700 | 31650 | 146 |
| 464 | 20231212 | 105200 | 1883305700 | 31700 | 31650 | 31700 | 31650 | 82 |
| 465 | 20231212 | 105100 | 1880709850 | 31700 | 31700 | 31700 | 31650 | 299 |
| 466 | 20231212 | 105000 | 1871233100 | 31650 | 31650 | 31700 | 31650 | 60 |
| 467 | 20231212 | 104900 | 1869332150 | 31650 | 31700 | 31700 | 31650 | 176 |
| 468 | 20231212 | 104800 | 1863761350 | 31650 | 31650 | 31700 | 31650 | 819 |
| 469 | 20231212 | 104700 | 1837805700 | 31650 | 31650 | 31700 | 31650 | 208 |
| 470 | 20231212 | 104600 | 1831220750 | 31650 | 31600 | 31650 | 31600 | 149 |
| 471 | 20231212 | 104500 | 1826511700 | 31600 | 31650 | 31650 | 31600 | 295 |
| 472 | 20231212 | 104400 | 1817175150 | 31650 | 31700 | 31700 | 31600 | 138 |
| 473 | 20231212 | 104300 | 1812805600 | 31700 | 31650 | 31700 | 31600 | 663 |
| 474 | 20231212 | 104200 | 1791820350 | 31700 | 31650 | 31700 | 31650 | 660 |
| 475 | 20231212 | 104100 | 1770928050 | 31650 | 31650 | 31700 | 31650 | 159 |
| 476 | 20231212 | 104000 | 1765895350 | 31650 | 31650 | 31700 | 31650 | 2196 |
| 477 | 20231212 | 103900 | 1696389750 | 31700 | 31650 | 31700 | 31650 | 787 |
| 478 | 20231212 | 103800 | 1671476900 | 31650 | 31600 | 31700 | 31600 | 1126 |
| 479 | 20231212 | 103700 | 1635841900 | 31600 | 31650 | 31650 | 31600 | 143 |
| 480 | 20231212 | 103600 | 1631321300 | 31600 | 31600 | 31650 | 31600 | 118 |
| 481 | 20231212 | 103500 | 1627588550 | 31650 | 31650 | 31650 | 31600 | 187 |
| 482 | 20231212 | 103400 | 1621674350 | 31600 | 31650 | 31650 | 31600 | 169 |
| 483 | 20231212 | 103300 | 1616333150 | 31600 | 31600 | 31650 | 31600 | 186 |
| 484 | 20231212 | 103200 | 1610449500 | 31600 | 31650 | 31650 | 31600 | 84 |
| 485 | 20231212 | 103100 | 1607794000 | 31600 | 31600 | 31650 | 31600 | 162 |
| 486 | 20231212 | 103000 | 1602674650 | 31600 | 31600 | 31650 | 31600 | 152 |
| 487 | 20231212 | 102900 | 1597870550 | 31600 | 31600 | 31650 | 31600 | 62 |
| 488 | 20231212 | 102800 | 1595910750 | 31600 | 31600 | 31650 | 31600 | 163 |
| 489 | 20231212 | 102700 | 1590758500 | 31600 | 31600 | 31650 | 31600 | 129 |
| 490 | 20231212 | 102600 | 1586679450 | 31600 | 31600 | 31650 | 31600 | 149 |
| 491 | 20231212 | 102500 | 1581969900 | 31600 | 31600 | 31650 | 31600 | 125 |
| 492 | 20231212 | 102400 | 1578019400 | 31600 | 31600 | 31650 | 31600 | 299 |
| 493 | 20231212 | 102300 | 1568569900 | 31650 | 31600 | 31650 | 31600 | 246 |
| 494 | 20231212 | 102200 | 1560792850 | 31650 | 31600 | 31650 | 31600 | 211 |
| 495 | 20231212 | 102100 | 1554123750 | 31650 | 31600 | 31650 | 31600 | 192 |
| 496 | 20231212 | 102000 | 1548055400 | 31600 | 31650 | 31650 | 31600 | 130 |
| 497 | 20231212 | 101900 | 1543945750 | 31600 | 31600 | 31650 | 31600 | 108 |
| 498 | 20231212 | 101800 | 1540531650 | 31650 | 31600 | 31650 | 31600 | 364 |
| 499 | 20231212 | 101700 | 1529026800 | 31650 | 31650 | 31650 | 31600 | 61 |
| 500 | 20231212 | 101600 | 1527098450 | 31650 | 31650 | 31650 | 31600 | 261 |
| 501 | 20231212 | 101500 | 1518838600 | 31600 | 31600 | 31650 | 31600 | 49 |
| 502 | 20231212 | 101400 | 1517289050 | 31650 | 31650 | 31700 | 31600 | 6225 |
| 503 | 20231212 | 101300 | 1320266800 | 31650 | 31700 | 31700 | 31650 | 541 |
| 504 | 20231212 | 101200 | 1303132550 | 31700 | 31650 | 31700 | 31650 | 2249 |
| 505 | 20231212 | 101100 | 1231841850 | 31650 | 31650 | 31700 | 31650 | 113 |
| 506 | 20231212 | 101000 | 1228264450 | 31650 | 31650 | 31700 | 31650 | 117 |
| 507 | 20231212 | 100900 | 1224557500 | 31650 | 31650 | 31700 | 31650 | 101 |
| 508 | 20231212 | 100800 | 1221358600 | 31650 | 31700 | 31700 | 31650 | 136 |
| 509 | 20231212 | 100700 | 1217048550 | 31650 | 31700 | 31700 | 31650 | 80 |
| 510 | 20231212 | 100600 | 1214516000 | 31650 | 31650 | 31700 | 31650 | 84 |
| 511 | 20231212 | 100500 | 1211854350 | 31700 | 31700 | 31700 | 31650 | 91 |
| 512 | 20231212 | 100400 | 1208972100 | 31650 | 31650 | 31700 | 31650 | 123 |
| 513 | 20231212 | 100300 | 1205078400 | 31650 | 31650 | 31700 | 31650 | 445 |
| 514 | 20231212 | 100200 | 1190973050 | 31650 | 31650 | 31700 | 31650 | 68 |
| 515 | 20231212 | 100100 | 1188819000 | 31650 | 31650 | 31700 | 31650 | 65 |
| 516 | 20231212 | 100000 | 1186761550 | 31650 | 31650 | 31700 | 31650 | 226 |
| 517 | 20231212 | 095900 | 1179607900 | 31650 | 31650 | 31700 | 31650 | 28 |
| 518 | 20231212 | 095800 | 1178720750 | 31700 | 31650 | 31700 | 31650 | 105 |
| 519 | 20231212 | 095700 | 1175396100 | 31700 | 31650 | 31700 | 31650 | 137 |
| 520 | 20231212 | 095600 | 1171058750 | 31650 | 31700 | 31700 | 31650 | 70 |
| 521 | 20231212 | 095500 | 1168842100 | 31650 | 31650 | 31700 | 31650 | 68 |
| 522 | 20231212 | 095400 | 1166689450 | 31700 | 31650 | 31700 | 31650 | 299 |
| 523 | 20231212 | 095300 | 1157215900 | 31650 | 31650 | 31650 | 31650 | 134 |
| 524 | 20231212 | 095200 | 1152974800 | 31700 | 31700 | 31700 | 31650 | 77 |
| 525 | 20231212 | 095100 | 1150535650 | 31650 | 31650 | 31700 | 31650 | 79 |
| 526 | 20231212 | 095000 | 1148034900 | 31700 | 31650 | 31700 | 31650 | 63 |
| 527 | 20231212 | 094900 | 1146040650 | 31650 | 31650 | 31700 | 31650 | 58 |
| 528 | 20231212 | 094800 | 1144202850 | 31700 | 31700 | 31700 | 31700 | 1216 |
| 529 | 20231212 | 094700 | 1105655650 | 31700 | 31700 | 31750 | 31700 | 432 |
| 530 | 20231212 | 094600 | 1091952200 | 31700 | 31650 | 31700 | 31650 | 999 |
| 531 | 20231212 | 094500 | 1060285950 | 31700 | 31650 | 31700 | 31650 | 371 |
| 532 | 20231212 | 094400 | 1048542750 | 31700 | 31750 | 31750 | 31650 | 765 |
| 533 | 20231212 | 094300 | 1024286700 | 31750 | 31750 | 31750 | 31700 | 2102 |
| 534 | 20231212 | 094200 | 957559000 | 31750 | 31750 | 31800 | 31750 | 82 |
| 535 | 20231212 | 094100 | 954954650 | 31750 | 31750 | 31800 | 31750 | 643 |
| 536 | 20231212 | 094000 | 934538650 | 31800 | 31750 | 31800 | 31750 | 122 |
| 537 | 20231212 | 093900 | 930663350 | 31800 | 31750 | 31800 | 31750 | 142 |
| 538 | 20231212 | 093800 | 926154250 | 31750 | 31800 | 31800 | 31750 | 212 |
| 539 | 20231212 | 093700 | 919421650 | 31750 | 31800 | 31800 | 31750 | 87 |
| 540 | 20231212 | 093600 | 916659250 | 31750 | 31750 | 31800 | 31750 | 65 |
| 541 | 20231212 | 093500 | 914595300 | 31800 | 31800 | 31800 | 31750 | 54 |
| 542 | 20231212 | 093400 | 912878400 | 31800 | 31750 | 31800 | 31750 | 91 |
| 543 | 20231212 | 093300 | 909988700 | 31750 | 31750 | 31800 | 31750 | 128 |
| 544 | 20231212 | 093200 | 905920300 | 31800 | 31800 | 31800 | 31750 | 217 |
| 545 | 20231212 | 093100 | 899020300 | 31750 | 31850 | 31850 | 31750 | 1565 |
| 546 | 20231212 | 093000 | 849257550 | 31850 | 31750 | 31850 | 31750 | 3423 |
| 547 | 20231212 | 092900 | 740383500 | 31750 | 31750 | 31800 | 31750 | 38 |
| 548 | 20231212 | 092800 | 739176900 | 31750 | 31750 | 31800 | 31750 | 268 |
| 549 | 20231212 | 092700 | 730666800 | 31750 | 31700 | 31800 | 31700 | 2142 |
| 550 | 20231212 | 092600 | 662658350 | 31700 | 31700 | 31750 | 31700 | 51 |
| 551 | 20231212 | 092500 | 661041100 | 31700 | 31650 | 31750 | 31650 | 897 |
| 552 | 20231212 | 092400 | 632597750 | 31650 | 31650 | 31700 | 31650 | 175 |
| 553 | 20231212 | 092300 | 627054200 | 31650 | 31650 | 31650 | 31650 | 99 |
| 554 | 20231212 | 092200 | 623920850 | 31650 | 31650 | 31650 | 31650 | 224 |
| 555 | 20231212 | 092100 | 616831250 | 31650 | 31650 | 31700 | 31650 | 260 |
| 556 | 20231212 | 092000 | 608597550 | 31700 | 31750 | 31750 | 31650 | 420 |
| 557 | 20231212 | 091900 | 595279300 | 31750 | 31750 | 31750 | 31750 | 892 |
| 558 | 20231212 | 091800 | 566958300 | 31750 | 31750 | 31800 | 31750 | 436 |
| 559 | 20231212 | 091700 | 553115200 | 31750 | 31700 | 31750 | 31700 | 170 |
| 560 | 20231212 | 091600 | 547717850 | 31700 | 31700 | 31750 | 31700 | 221 |
| 561 | 20231212 | 091500 | 540706450 | 31750 | 31700 | 31750 | 31700 | 114 |
| 562 | 20231212 | 091400 | 537088000 | 31750 | 31800 | 31800 | 31750 | 1695 |
| 563 | 20231212 | 091300 | 483190400 | 31800 | 31800 | 31800 | 31800 | 11 |
| 564 | 20231212 | 091200 | 482840600 | 31850 | 31800 | 31850 | 31800 | 104 |
| 565 | 20231212 | 091100 | 479530750 | 31800 | 31750 | 31850 | 31750 | 6708 |
| 566 | 20231212 | 091000 | 266006850 | 31750 | 31800 | 31800 | 31750 | 306 |
| 567 | 20231212 | 090900 | 256291100 | 31750 | 31700 | 31800 | 31700 | 2261 |
| 568 | 20231212 | 090800 | 184488450 | 31700 | 31700 | 31700 | 31700 | 1 |
| 569 | 20231212 | 090700 | 184456750 | 31700 | 31700 | 31700 | 31700 | 356 |
| 570 | 20231212 | 090600 | 173171550 | 31700 | 31750 | 31750 | 31650 | 97 |
| 571 | 20231212 | 090500 | 170097200 | 31700 | 31750 | 31750 | 31700 | 801 |
| 572 | 20231212 | 090400 | 144703250 | 31750 | 31650 | 31750 | 31650 | 1857 |
| 573 | 20231212 | 090300 | 85833700 | 31650 | 31650 | 31650 | 31650 | 215 |
| 574 | 20231212 | 090200 | 79028950 | 31650 | 31650 | 31650 | 31650 | 234 |
| 575 | 20231212 | 090100 | 71622850 | 31650 | 31650 | 31650 | 31650 | 483 |
| 576 | 20231212 | 090000 | 56335900 | 31650 | 31650 | 31650 | 31600 | 1780 |