31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 3 | 20231213 | 183300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20231213 | 183200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20231213 | 183100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20231213 | 183000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20231213 | 182900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20231213 | 182800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20231213 | 182700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20231213 | 182600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20231213 | 182500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20231213 | 182400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20231213 | 182300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20231213 | 182200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20231213 | 182100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20231213 | 182000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20231213 | 181900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20231213 | 181800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20231213 | 181700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20231213 | 181600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20231213 | 181500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20231213 | 181400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20231213 | 181300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20231213 | 181200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20231213 | 181100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20231213 | 181000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20231213 | 180900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20231213 | 180800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20231213 | 180700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20231213 | 180600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20231213 | 180500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20231213 | 180400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 33 | 20231213 | 180300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20231213 | 180200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20231213 | 180100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20231213 | 180000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20231213 | 175900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20231213 | 175800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20231213 | 175700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20231213 | 175600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20231213 | 175500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20231213 | 175400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20231213 | 175300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20231213 | 175200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20231213 | 175100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20231213 | 175000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20231213 | 174900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20231213 | 174800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20231213 | 174700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20231213 | 174600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20231213 | 174500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20231213 | 174400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20231213 | 174300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20231213 | 174200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20231213 | 174100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20231213 | 174000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20231213 | 173900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20231213 | 173800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20231213 | 173700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20231213 | 173600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20231213 | 173500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20231213 | 173400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 63 | 20231213 | 173300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20231213 | 173200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20231213 | 173100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20231213 | 173000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20231213 | 172900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20231213 | 172800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20231213 | 172700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20231213 | 172600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20231213 | 172500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20231213 | 172400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20231213 | 172300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20231213 | 172200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20231213 | 172100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20231213 | 172000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20231213 | 171900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20231213 | 171800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20231213 | 171700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20231213 | 171600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20231213 | 171500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20231213 | 171400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20231213 | 171300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20231213 | 171200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20231213 | 171100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20231213 | 171000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20231213 | 170900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20231213 | 170800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20231213 | 170700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20231213 | 170600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20231213 | 170500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20231213 | 170400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 93 | 20231213 | 170300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20231213 | 170200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20231213 | 170100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20231213 | 170000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20231213 | 165900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20231213 | 165800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20231213 | 165700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20231213 | 165600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20231213 | 165500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20231213 | 165400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20231213 | 165300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20231213 | 165200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20231213 | 165100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20231213 | 165000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20231213 | 164900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20231213 | 164800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20231213 | 164700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20231213 | 164600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20231213 | 164500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20231213 | 164400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20231213 | 164300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20231213 | 164200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20231213 | 164100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20231213 | 164000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20231213 | 163900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20231213 | 163800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20231213 | 163700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20231213 | 163600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20231213 | 163500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20231213 | 163400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 123 | 20231213 | 163300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20231213 | 163200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20231213 | 163100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20231213 | 163000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20231213 | 162900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20231213 | 162800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20231213 | 162700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20231213 | 162600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20231213 | 162500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20231213 | 162400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20231213 | 162300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20231213 | 162200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20231213 | 162100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20231213 | 162000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20231213 | 161900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20231213 | 161800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20231213 | 161700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20231213 | 161600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20231213 | 161500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20231213 | 161400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20231213 | 161300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20231213 | 161200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20231213 | 161100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20231213 | 161000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20231213 | 160900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20231213 | 160800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20231213 | 160700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20231213 | 160600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20231213 | 160500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20231213 | 160400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 153 | 20231213 | 160300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20231213 | 160200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20231213 | 160100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20231213 | 160000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20231213 | 155900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20231213 | 155800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20231213 | 155700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20231213 | 155600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20231213 | 155500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20231213 | 155400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20231213 | 155300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20231213 | 155200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20231213 | 155100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20231213 | 155000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20231213 | 154900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20231213 | 154800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20231213 | 154700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20231213 | 154600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20231213 | 154500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20231213 | 154400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20231213 | 154300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20231213 | 154200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20231213 | 154100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20231213 | 154000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20231213 | 153900 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20231213 | 153800 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20231213 | 153700 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20231213 | 153600 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20231213 | 153500 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20231213 | 153400 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 183 | 20231213 | 153300 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20231213 | 153200 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20231213 | 153100 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20231213 | 153000 | 6821240800 | 31600 | 31600 | 31600 | 31600 | 12340 |
| 187 | 20231213 | 152900 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20231213 | 152800 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20231213 | 152700 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20231213 | 152600 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20231213 | 152500 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20231213 | 152400 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20231213 | 152300 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20231213 | 152200 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20231213 | 152100 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20231213 | 152000 | 6431296800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20231213 | 151900 | 6431296800 | 31600 | 31650 | 31650 | 31600 | 2068 |
| 198 | 20231213 | 151800 | 6365935700 | 31600 | 31650 | 31650 | 31600 | 268 |
| 199 | 20231213 | 151700 | 6357463250 | 31650 | 31650 | 31650 | 31600 | 160 |
| 200 | 20231213 | 151600 | 6352404450 | 31650 | 31650 | 31650 | 31600 | 506 |
| 201 | 20231213 | 151500 | 6336394600 | 31650 | 31600 | 31650 | 31600 | 475 |
| 202 | 20231213 | 151400 | 6321365200 | 31650 | 31650 | 31650 | 31600 | 601 |
| 203 | 20231213 | 151300 | 6302348100 | 31650 | 31600 | 31650 | 31550 | 5225 |
| 204 | 20231213 | 151200 | 6137217250 | 31600 | 31650 | 31650 | 31550 | 6183 |
| 205 | 20231213 | 151100 | 5941839650 | 31600 | 31600 | 31650 | 31550 | 7336 |
| 206 | 20231213 | 151000 | 5710023500 | 31600 | 31600 | 31650 | 31600 | 641 |
| 207 | 20231213 | 150900 | 5689767450 | 31600 | 31600 | 31650 | 31600 | 598 |
| 208 | 20231213 | 150800 | 5670869200 | 31600 | 31600 | 31650 | 31600 | 532 |
| 209 | 20231213 | 150700 | 5654056600 | 31600 | 31600 | 31650 | 31600 | 932 |
| 210 | 20231213 | 150600 | 5624605000 | 31600 | 31600 | 31650 | 31600 | 312 |
| 211 | 20231213 | 150500 | 5614744600 | 31600 | 31650 | 31650 | 31600 | 286 |
| 212 | 20231213 | 150400 | 5605705850 | 31600 | 31650 | 31650 | 31600 | 308 |
| 213 | 20231213 | 150300 | 5595972300 | 31650 | 31650 | 31650 | 31600 | 313 |
| 214 | 20231213 | 150200 | 5586074650 | 31600 | 31650 | 31650 | 31600 | 150 |
| 215 | 20231213 | 150100 | 5581332700 | 31600 | 31650 | 31650 | 31600 | 127 |
| 216 | 20231213 | 150000 | 5577318950 | 31650 | 31650 | 31650 | 31600 | 100 |
| 217 | 20231213 | 145900 | 5574156950 | 31650 | 31650 | 31650 | 31600 | 135 |
| 218 | 20231213 | 145800 | 5569889150 | 31600 | 31700 | 31700 | 31600 | 1945 |
| 219 | 20231213 | 145700 | 5508329350 | 31650 | 31700 | 31700 | 31650 | 187 |
| 220 | 20231213 | 145600 | 5502408900 | 31700 | 31700 | 31700 | 31650 | 106 |
| 221 | 20231213 | 145500 | 5499052900 | 31650 | 31700 | 31700 | 31650 | 285 |
| 222 | 20231213 | 145400 | 5490031700 | 31650 | 31650 | 31700 | 31650 | 179 |
| 223 | 20231213 | 145300 | 5484365050 | 31700 | 31700 | 31700 | 31650 | 551 |
| 224 | 20231213 | 145200 | 5466924900 | 31650 | 31700 | 31700 | 31650 | 389 |
| 225 | 20231213 | 145100 | 5454612250 | 31650 | 31700 | 31700 | 31650 | 273 |
| 226 | 20231213 | 145000 | 5445969800 | 31650 | 31650 | 31700 | 31650 | 607 |
| 227 | 20231213 | 144900 | 5426757000 | 31650 | 31600 | 31700 | 31600 | 4245 |
| 228 | 20231213 | 144800 | 5292408700 | 31600 | 31600 | 31650 | 31600 | 252 |
| 229 | 20231213 | 144700 | 5284443150 | 31600 | 31650 | 31650 | 31600 | 306 |
| 230 | 20231213 | 144600 | 5274770050 | 31600 | 31600 | 31650 | 31600 | 507 |
| 231 | 20231213 | 144500 | 5258748450 | 31600 | 31650 | 31650 | 31600 | 257 |
| 232 | 20231213 | 144400 | 5250624900 | 31650 | 31600 | 31650 | 31600 | 763 |
| 233 | 20231213 | 144300 | 5226513350 | 31650 | 31700 | 31700 | 31650 | 1550 |
| 234 | 20231213 | 144200 | 5177454950 | 31700 | 31650 | 31700 | 31650 | 257 |
| 235 | 20231213 | 144100 | 5169318400 | 31650 | 31650 | 31700 | 31650 | 336 |
| 236 | 20231213 | 144000 | 5158683350 | 31650 | 31650 | 31700 | 31650 | 221 |
| 237 | 20231213 | 143900 | 5151688200 | 31700 | 31650 | 31700 | 31650 | 386 |
| 238 | 20231213 | 143800 | 5139469100 | 31700 | 31650 | 31700 | 31650 | 321 |
| 239 | 20231213 | 143700 | 5129307900 | 31700 | 31650 | 31700 | 31650 | 309 |
| 240 | 20231213 | 143600 | 5119527650 | 31700 | 31700 | 31700 | 31650 | 289 |
| 241 | 20231213 | 143500 | 5110378650 | 31650 | 31650 | 31700 | 31650 | 196 |
| 242 | 20231213 | 143400 | 5104174650 | 31650 | 31700 | 31700 | 31650 | 81 |
| 243 | 20231213 | 143300 | 5101609750 | 31700 | 31700 | 31700 | 31650 | 96 |
| 244 | 20231213 | 143200 | 5098568650 | 31700 | 31700 | 31700 | 31650 | 2992 |
| 245 | 20231213 | 143100 | 5003726600 | 31700 | 31750 | 31750 | 31700 | 162 |
| 246 | 20231213 | 143000 | 4998587550 | 31750 | 31750 | 31750 | 31700 | 135 |
| 247 | 20231213 | 142900 | 4994305650 | 31750 | 31700 | 31750 | 31700 | 233 |
| 248 | 20231213 | 142800 | 4986915650 | 31700 | 31750 | 31750 | 31700 | 262 |
| 249 | 20231213 | 142700 | 4978606400 | 31750 | 31700 | 31750 | 31700 | 348 |
| 250 | 20231213 | 142600 | 4967568800 | 31750 | 31650 | 31750 | 31650 | 3367 |
| 251 | 20231213 | 142500 | 4860835200 | 31650 | 31600 | 31700 | 31600 | 5202 |
| 252 | 20231213 | 142400 | 4696193300 | 31650 | 31600 | 31650 | 31600 | 232 |
| 253 | 20231213 | 142300 | 4688859150 | 31650 | 31600 | 31650 | 31600 | 565 |
| 254 | 20231213 | 142200 | 4670986200 | 31650 | 31650 | 31650 | 31600 | 396 |
| 255 | 20231213 | 142100 | 4658468300 | 31650 | 31650 | 31650 | 31600 | 88 |
| 256 | 20231213 | 142000 | 4655685300 | 31600 | 31650 | 31650 | 31600 | 316 |
| 257 | 20231213 | 141900 | 4645693400 | 31600 | 31650 | 31650 | 31600 | 132 |
| 258 | 20231213 | 141800 | 4641521100 | 31600 | 31650 | 31650 | 31600 | 359 |
| 259 | 20231213 | 141700 | 4630167000 | 31600 | 31600 | 31650 | 31600 | 369 |
| 260 | 20231213 | 141600 | 4618496950 | 31600 | 31650 | 31650 | 31600 | 171 |
| 261 | 20231213 | 141500 | 4613091750 | 31650 | 31600 | 31650 | 31600 | 301 |
| 262 | 20231213 | 141400 | 4603575900 | 31650 | 31600 | 31650 | 31600 | 336 |
| 263 | 20231213 | 141300 | 4592957650 | 31600 | 31600 | 31650 | 31600 | 198 |
| 264 | 20231213 | 141200 | 4586698500 | 31650 | 31650 | 31650 | 31600 | 79 |
| 265 | 20231213 | 141100 | 4584200650 | 31600 | 31600 | 31650 | 31600 | 417 |
| 266 | 20231213 | 141000 | 4571014850 | 31600 | 31600 | 31650 | 31600 | 253 |
| 267 | 20231213 | 140900 | 4563015350 | 31650 | 31600 | 31650 | 31600 | 201 |
| 268 | 20231213 | 140800 | 4556661300 | 31650 | 31650 | 31650 | 31600 | 279 |
| 269 | 20231213 | 140700 | 4547840200 | 31600 | 31600 | 31650 | 31600 | 254 |
| 270 | 20231213 | 140600 | 4539812800 | 31650 | 31600 | 31650 | 31600 | 285 |
| 271 | 20231213 | 140500 | 4530802100 | 31650 | 31600 | 31650 | 31600 | 217 |
| 272 | 20231213 | 140400 | 4523941200 | 31650 | 31650 | 31650 | 31600 | 142 |
| 273 | 20231213 | 140300 | 4519451350 | 31600 | 31650 | 31650 | 31600 | 264 |
| 274 | 20231213 | 140200 | 4511104400 | 31600 | 31600 | 31650 | 31600 | 259 |
| 275 | 20231213 | 140100 | 4502919650 | 31650 | 31600 | 31650 | 31600 | 267 |
| 276 | 20231213 | 140000 | 4494477350 | 31600 | 31650 | 31650 | 31600 | 320 |
| 277 | 20231213 | 135900 | 4484358150 | 31650 | 31650 | 31650 | 31600 | 233 |
| 278 | 20231213 | 135800 | 4476991050 | 31600 | 31650 | 31650 | 31600 | 133 |
| 279 | 20231213 | 135700 | 4472786950 | 31600 | 31650 | 31650 | 31600 | 260 |
| 280 | 20231213 | 135600 | 4464565900 | 31650 | 31600 | 31650 | 31600 | 175 |
| 281 | 20231213 | 135500 | 4459035100 | 31650 | 31600 | 31650 | 31600 | 284 |
| 282 | 20231213 | 135400 | 4450059600 | 31650 | 31650 | 31650 | 31600 | 361 |
| 283 | 20231213 | 135300 | 4438646050 | 31600 | 31600 | 31650 | 31600 | 200 |
| 284 | 20231213 | 135200 | 4432324800 | 31650 | 31600 | 31650 | 31600 | 353 |
| 285 | 20231213 | 135100 | 4421158500 | 31600 | 31650 | 31650 | 31600 | 183 |
| 286 | 20231213 | 135000 | 4415373950 | 31650 | 31600 | 31650 | 31600 | 338 |
| 287 | 20231213 | 134900 | 4404691650 | 31650 | 31650 | 31650 | 31600 | 176 |
| 288 | 20231213 | 134800 | 4399128950 | 31650 | 31650 | 31650 | 31600 | 227 |
| 289 | 20231213 | 134700 | 4391953900 | 31600 | 31600 | 31650 | 31600 | 310 |
| 290 | 20231213 | 134600 | 4382156600 | 31650 | 31600 | 31650 | 31600 | 135 |
| 291 | 20231213 | 134500 | 4377889700 | 31600 | 31650 | 31650 | 31600 | 159 |
| 292 | 20231213 | 134400 | 4372863000 | 31650 | 31650 | 31650 | 31600 | 301 |
| 293 | 20231213 | 134300 | 4363339550 | 31600 | 31650 | 31650 | 31600 | 124 |
| 294 | 20231213 | 134200 | 4359420500 | 31600 | 31650 | 31650 | 31600 | 97 |
| 295 | 20231213 | 134100 | 4356353100 | 31600 | 31600 | 31650 | 31600 | 136 |
| 296 | 20231213 | 134000 | 4352054450 | 31650 | 31650 | 31650 | 31600 | 573 |
| 297 | 20231213 | 133900 | 4333921650 | 31650 | 31650 | 31650 | 31600 | 113 |
| 298 | 20231213 | 133800 | 4330347100 | 31650 | 31600 | 31650 | 31600 | 2672 |
| 299 | 20231213 | 133700 | 4245785500 | 31650 | 31650 | 31650 | 31600 | 3505 |
| 300 | 20231213 | 133600 | 4134861500 | 31650 | 31700 | 31700 | 31600 | 5064 |
| 301 | 20231213 | 133500 | 3974587150 | 31650 | 31650 | 31700 | 31650 | 208 |
| 302 | 20231213 | 133400 | 3968002550 | 31650 | 31650 | 31700 | 31650 | 184 |
| 303 | 20231213 | 133300 | 3962175050 | 31650 | 31650 | 31700 | 31650 | 232 |
| 304 | 20231213 | 133200 | 3954830100 | 31700 | 31650 | 31700 | 31650 | 320 |
| 305 | 20231213 | 133100 | 3944697550 | 31700 | 31650 | 31700 | 31650 | 178 |
| 306 | 20231213 | 133000 | 3939062900 | 31650 | 31650 | 31700 | 31650 | 393 |
| 307 | 20231213 | 132900 | 3926619850 | 31700 | 31700 | 31700 | 31650 | 143 |
| 308 | 20231213 | 132800 | 3922091900 | 31650 | 31650 | 31700 | 31650 | 187 |
| 309 | 20231213 | 132700 | 3916172500 | 31650 | 31700 | 31700 | 31650 | 199 |
| 310 | 20231213 | 132600 | 3909871550 | 31650 | 31700 | 31700 | 31650 | 169 |
| 311 | 20231213 | 132500 | 3904521850 | 31650 | 31700 | 31700 | 31650 | 277 |
| 312 | 20231213 | 132400 | 3895753450 | 31650 | 31650 | 31700 | 31650 | 225 |
| 313 | 20231213 | 132300 | 3888629400 | 31650 | 31650 | 31700 | 31650 | 260 |
| 314 | 20231213 | 132200 | 3880399750 | 31650 | 31700 | 31700 | 31650 | 235 |
| 315 | 20231213 | 132100 | 3872961150 | 31650 | 31700 | 31700 | 31650 | 294 |
| 316 | 20231213 | 132000 | 3863653450 | 31700 | 31650 | 31700 | 31650 | 210 |
| 317 | 20231213 | 131900 | 3857005700 | 31650 | 31700 | 31700 | 31650 | 279 |
| 318 | 20231213 | 131800 | 3848175000 | 31700 | 31700 | 31700 | 31650 | 395 |
| 319 | 20231213 | 131700 | 3835670600 | 31650 | 31650 | 31700 | 31650 | 242 |
| 320 | 20231213 | 131600 | 3828010550 | 31650 | 31700 | 31700 | 31650 | 221 |
| 321 | 20231213 | 131500 | 3821015600 | 31650 | 31700 | 31700 | 31650 | 321 |
| 322 | 20231213 | 131400 | 3810853250 | 31700 | 31650 | 31700 | 31650 | 228 |
| 323 | 20231213 | 131300 | 3803635900 | 31700 | 31650 | 31700 | 31650 | 206 |
| 324 | 20231213 | 131200 | 3797115900 | 31650 | 31700 | 31700 | 31650 | 134 |
| 325 | 20231213 | 131100 | 3792872250 | 31650 | 31700 | 31700 | 31650 | 167 |
| 326 | 20231213 | 131000 | 3787586050 | 31650 | 31700 | 31700 | 31650 | 143 |
| 327 | 20231213 | 130900 | 3783058950 | 31650 | 31700 | 31700 | 31650 | 205 |
| 328 | 20231213 | 130800 | 3776568450 | 31700 | 31700 | 31700 | 31650 | 1728 |
| 329 | 20231213 | 130700 | 3721797700 | 31700 | 31750 | 31750 | 31650 | 7400 |
| 330 | 20231213 | 130600 | 3487216100 | 31700 | 31750 | 31750 | 31700 | 261 |
| 331 | 20231213 | 130500 | 3478937100 | 31700 | 31700 | 31750 | 31700 | 153 |
| 332 | 20231213 | 130400 | 3474085950 | 31700 | 31750 | 31750 | 31700 | 181 |
| 333 | 20231213 | 130300 | 3468344700 | 31750 | 31750 | 31750 | 31700 | 642 |
| 334 | 20231213 | 130200 | 3447990000 | 31750 | 31750 | 31750 | 31700 | 176 |
| 335 | 20231213 | 130100 | 3442410400 | 31700 | 31750 | 31750 | 31700 | 264 |
| 336 | 20231213 | 130000 | 3434039850 | 31700 | 31700 | 31750 | 31700 | 177 |
| 337 | 20231213 | 125900 | 3428426850 | 31700 | 31700 | 31750 | 31700 | 205 |
| 338 | 20231213 | 125800 | 3421928200 | 31700 | 31750 | 31750 | 31700 | 208 |
| 339 | 20231213 | 125700 | 3415332650 | 31750 | 31750 | 31750 | 31700 | 798 |
| 340 | 20231213 | 125600 | 3390034050 | 31750 | 31750 | 31750 | 31700 | 173 |
| 341 | 20231213 | 125500 | 3384549600 | 31700 | 31700 | 31750 | 31700 | 234 |
| 342 | 20231213 | 125400 | 3377130200 | 31750 | 31750 | 31750 | 31700 | 168 |
| 343 | 20231213 | 125300 | 3371802750 | 31700 | 31700 | 31750 | 31700 | 288 |
| 344 | 20231213 | 125200 | 3362671400 | 31750 | 31700 | 31750 | 31700 | 188 |
| 345 | 20231213 | 125100 | 3356710650 | 31700 | 31750 | 31750 | 31700 | 389 |
| 346 | 20231213 | 125000 | 3344375850 | 31700 | 31700 | 31750 | 31700 | 301 |
| 347 | 20231213 | 124900 | 3334830750 | 31750 | 31750 | 31750 | 31700 | 1262 |
| 348 | 20231213 | 124800 | 3294824100 | 31750 | 31750 | 31750 | 31700 | 314 |
| 349 | 20231213 | 124700 | 3284863850 | 31700 | 31750 | 31750 | 31700 | 358 |
| 350 | 20231213 | 124600 | 3273515050 | 31700 | 31750 | 31750 | 31700 | 330 |
| 351 | 20231213 | 124500 | 3263047800 | 31700 | 31750 | 31750 | 31700 | 294 |
| 352 | 20231213 | 124400 | 3253721950 | 31700 | 31700 | 31750 | 31700 | 250 |
| 353 | 20231213 | 124300 | 3245796450 | 31750 | 31750 | 31750 | 31700 | 178 |
| 354 | 20231213 | 124200 | 3240152400 | 31700 | 31750 | 31750 | 31700 | 471 |
| 355 | 20231213 | 124100 | 3225216000 | 31750 | 31750 | 31750 | 31700 | 200 |
| 356 | 20231213 | 124000 | 3218874600 | 31700 | 31750 | 31750 | 31700 | 164 |
| 357 | 20231213 | 123900 | 3213674950 | 31750 | 31750 | 31750 | 31700 | 245 |
| 358 | 20231213 | 123800 | 3205898100 | 31750 | 31700 | 31750 | 31700 | 122 |
| 359 | 20231213 | 123700 | 3202029650 | 31700 | 31750 | 31750 | 31700 | 169 |
| 360 | 20231213 | 123600 | 3196671100 | 31750 | 31750 | 31750 | 31700 | 126 |
| 361 | 20231213 | 123500 | 3192674300 | 31750 | 31800 | 31800 | 31750 | 9568 |
| 362 | 20231213 | 123400 | 2888887500 | 31800 | 31800 | 31800 | 31750 | 208 |
| 363 | 20231213 | 123300 | 2882277550 | 31800 | 31800 | 31800 | 31750 | 288 |
| 364 | 20231213 | 123200 | 2873121800 | 31800 | 31800 | 31800 | 31750 | 272 |
| 365 | 20231213 | 123100 | 2864478000 | 31800 | 31800 | 31800 | 31750 | 107 |
| 366 | 20231213 | 123000 | 2861076700 | 31800 | 31800 | 31800 | 31750 | 123 |
| 367 | 20231213 | 122900 | 2857166900 | 31800 | 31800 | 31800 | 31750 | 180 |
| 368 | 20231213 | 122800 | 2851446200 | 31800 | 31800 | 31800 | 31750 | 142 |
| 369 | 20231213 | 122700 | 2846933700 | 31800 | 31800 | 31800 | 31750 | 86 |
| 370 | 20231213 | 122600 | 2844201250 | 31800 | 31750 | 31800 | 31750 | 182 |
| 371 | 20231213 | 122500 | 2838416450 | 31800 | 31800 | 31800 | 31750 | 128 |
| 372 | 20231213 | 122400 | 2834348000 | 31750 | 31800 | 31800 | 31750 | 162 |
| 373 | 20231213 | 122300 | 2829197950 | 31800 | 31750 | 31800 | 31750 | 242 |
| 374 | 20231213 | 122200 | 2821505850 | 31800 | 31750 | 31800 | 31750 | 102 |
| 375 | 20231213 | 122100 | 2818266850 | 31800 | 31800 | 31800 | 31750 | 709 |
| 376 | 20231213 | 122000 | 2795752800 | 31800 | 31800 | 31800 | 31750 | 182 |
| 377 | 20231213 | 121900 | 2789969800 | 31800 | 31800 | 31800 | 31800 | 118 |
| 378 | 20231213 | 121800 | 2786217400 | 31800 | 31800 | 31800 | 31750 | 163 |
| 379 | 20231213 | 121700 | 2781036000 | 31800 | 31800 | 31800 | 31750 | 129 |
| 380 | 20231213 | 121600 | 2776936000 | 31800 | 31800 | 31800 | 31750 | 569 |
| 381 | 20231213 | 121500 | 2758841850 | 31800 | 31800 | 31800 | 31750 | 94 |
| 382 | 20231213 | 121400 | 2755853150 | 31800 | 31800 | 31800 | 31750 | 149 |
| 383 | 20231213 | 121300 | 2751116550 | 31800 | 31800 | 31800 | 31750 | 102 |
| 384 | 20231213 | 121200 | 2747873500 | 31800 | 31800 | 31800 | 31750 | 101 |
| 385 | 20231213 | 121100 | 2744661750 | 31800 | 31750 | 31800 | 31750 | 102 |
| 386 | 20231213 | 121000 | 2741421850 | 31800 | 31800 | 31800 | 31800 | 85 |
| 387 | 20231213 | 120900 | 2738718850 | 31750 | 31800 | 31800 | 31750 | 180 |
| 388 | 20231213 | 120800 | 2732997700 | 31800 | 31800 | 31800 | 31750 | 156 |
| 389 | 20231213 | 120700 | 2728039900 | 31800 | 31800 | 31800 | 31750 | 84 |
| 390 | 20231213 | 120600 | 2725370700 | 31800 | 31800 | 31800 | 31750 | 124 |
| 391 | 20231213 | 120500 | 2721431700 | 31800 | 31750 | 31800 | 31750 | 201 |
| 392 | 20231213 | 120400 | 2715044350 | 31800 | 31800 | 31800 | 31750 | 55 |
| 393 | 20231213 | 120300 | 2713296050 | 31800 | 31800 | 31800 | 31750 | 115 |
| 394 | 20231213 | 120200 | 2709641900 | 31800 | 31800 | 31800 | 31750 | 89 |
| 395 | 20231213 | 120100 | 2706813300 | 31750 | 31800 | 31800 | 31750 | 115 |
| 396 | 20231213 | 120000 | 2703161250 | 31750 | 31750 | 31800 | 31750 | 184 |
| 397 | 20231213 | 115900 | 2697317150 | 31800 | 31750 | 31800 | 31750 | 416 |
| 398 | 20231213 | 115800 | 2684107500 | 31800 | 31800 | 31800 | 31750 | 73 |
| 399 | 20231213 | 115700 | 2681789300 | 31800 | 31800 | 31800 | 31750 | 106 |
| 400 | 20231213 | 115600 | 2678420850 | 31800 | 31800 | 31800 | 31750 | 155 |
| 401 | 20231213 | 115500 | 2673499100 | 31800 | 31750 | 31800 | 31750 | 133 |
| 402 | 20231213 | 115400 | 2669275450 | 31800 | 31800 | 31800 | 31750 | 145 |
| 403 | 20231213 | 115300 | 2664669050 | 31800 | 31800 | 31800 | 31750 | 146 |
| 404 | 20231213 | 115200 | 2660032750 | 31750 | 31750 | 31800 | 31750 | 84 |
| 405 | 20231213 | 115100 | 2657364900 | 31800 | 31800 | 31800 | 31750 | 128 |
| 406 | 20231213 | 115000 | 2653297300 | 31800 | 31750 | 31800 | 31750 | 124 |
| 407 | 20231213 | 114900 | 2649359050 | 31800 | 31800 | 31800 | 31750 | 105 |
| 408 | 20231213 | 114800 | 2646024300 | 31800 | 31800 | 31800 | 31750 | 116 |
| 409 | 20231213 | 114700 | 2642338900 | 31800 | 31750 | 31800 | 31750 | 112 |
| 410 | 20231213 | 114600 | 2638781950 | 31800 | 31800 | 31800 | 31750 | 189 |
| 411 | 20231213 | 114500 | 2632778600 | 31750 | 31850 | 31850 | 31750 | 1177 |
| 412 | 20231213 | 114400 | 2595350400 | 31850 | 31800 | 31850 | 31800 | 288 |
| 413 | 20231213 | 114300 | 2586191700 | 31850 | 31850 | 31850 | 31800 | 111 |
| 414 | 20231213 | 114200 | 2582661700 | 31850 | 31850 | 31850 | 31800 | 148 |
| 415 | 20231213 | 114100 | 2577952150 | 31850 | 31800 | 31850 | 31800 | 157 |
| 416 | 20231213 | 114000 | 2572958950 | 31800 | 31850 | 31850 | 31800 | 197 |
| 417 | 20231213 | 113900 | 2566692500 | 31800 | 31800 | 31850 | 31800 | 635 |
| 418 | 20231213 | 113800 | 2546499200 | 31800 | 31850 | 31850 | 31800 | 374 |
| 419 | 20231213 | 113700 | 2534604550 | 31850 | 31850 | 31850 | 31800 | 206 |
| 420 | 20231213 | 113600 | 2528050700 | 31850 | 31800 | 31850 | 31800 | 644 |
| 421 | 20231213 | 113500 | 2507571000 | 31800 | 31800 | 31850 | 31800 | 265 |
| 422 | 20231213 | 113400 | 2499141300 | 31800 | 31800 | 31850 | 31800 | 219 |
| 423 | 20231213 | 113300 | 2492175650 | 31800 | 31800 | 31850 | 31800 | 165 |
| 424 | 20231213 | 113200 | 2486927750 | 31800 | 31800 | 31850 | 31800 | 89 |
| 425 | 20231213 | 113100 | 2484097300 | 31850 | 31850 | 31850 | 31800 | 56 |
| 426 | 20231213 | 113000 | 2482314850 | 31800 | 31850 | 31850 | 31800 | 82 |
| 427 | 20231213 | 112900 | 2479706450 | 31850 | 31800 | 31850 | 31800 | 1111 |
| 428 | 20231213 | 112800 | 2444338550 | 31800 | 31850 | 31850 | 31800 | 74 |
| 429 | 20231213 | 112700 | 2441983100 | 31850 | 31850 | 31850 | 31750 | 7160 |
| 430 | 20231213 | 112600 | 2214295100 | 31800 | 31800 | 31850 | 31800 | 4812 |
| 431 | 20231213 | 112500 | 2061068450 | 31850 | 31800 | 31850 | 31800 | 111 |
| 432 | 20231213 | 112400 | 2057535450 | 31800 | 31850 | 31850 | 31800 | 170 |
| 433 | 20231213 | 112300 | 2052127050 | 31850 | 31850 | 31850 | 31800 | 200 |
| 434 | 20231213 | 112200 | 2045761600 | 31850 | 31850 | 31850 | 31800 | 131 |
| 435 | 20231213 | 112100 | 2041591600 | 31850 | 31850 | 31850 | 31800 | 80 |
| 436 | 20231213 | 112000 | 2039046300 | 31850 | 31850 | 31850 | 31800 | 113 |
| 437 | 20231213 | 111900 | 2035449550 | 31850 | 31850 | 31850 | 31800 | 55 |
| 438 | 20231213 | 111800 | 2033697850 | 31850 | 31850 | 31850 | 31800 | 158 |
| 439 | 20231213 | 111700 | 2028667600 | 31850 | 31800 | 31850 | 31800 | 109 |
| 440 | 20231213 | 111600 | 2025201050 | 31850 | 31850 | 31850 | 31800 | 76 |
| 441 | 20231213 | 111500 | 2022781750 | 31850 | 31850 | 31850 | 31850 | 75 |
| 442 | 20231213 | 111400 | 2020393000 | 31800 | 31800 | 31850 | 31800 | 188 |
| 443 | 20231213 | 111300 | 2014413100 | 31800 | 31850 | 31850 | 31800 | 234 |
| 444 | 20231213 | 111200 | 2006962750 | 31850 | 31850 | 31850 | 31850 | 31 |
| 445 | 20231213 | 111100 | 2005975400 | 31850 | 31850 | 31850 | 31800 | 145 |
| 446 | 20231213 | 111000 | 2001359550 | 31850 | 31850 | 31850 | 31800 | 59 |
| 447 | 20231213 | 110900 | 1999482900 | 31850 | 31850 | 31850 | 31850 | 97 |
| 448 | 20231213 | 110800 | 1996393450 | 31850 | 31850 | 31850 | 31800 | 225 |
| 449 | 20231213 | 110700 | 1989232350 | 31850 | 31850 | 31850 | 31850 | 72 |
| 450 | 20231213 | 110600 | 1986939150 | 31850 | 31850 | 31850 | 31800 | 33 |
| 451 | 20231213 | 110500 | 1985888950 | 31850 | 31800 | 31850 | 31800 | 245 |
| 452 | 20231213 | 110400 | 1978093400 | 31850 | 31850 | 31850 | 31800 | 153 |
| 453 | 20231213 | 110300 | 1973225700 | 31850 | 31850 | 31850 | 31800 | 249 |
| 454 | 20231213 | 110200 | 1965299850 | 31850 | 31850 | 31850 | 31800 | 238 |
| 455 | 20231213 | 110100 | 1957727300 | 31850 | 31850 | 31850 | 31850 | 107 |
| 456 | 20231213 | 110000 | 1954319350 | 31850 | 31850 | 31850 | 31800 | 109 |
| 457 | 20231213 | 105900 | 1950849850 | 31850 | 31800 | 31850 | 31800 | 155 |
| 458 | 20231213 | 105800 | 1945914700 | 31850 | 31850 | 31850 | 31850 | 125 |
| 459 | 20231213 | 105700 | 1941933450 | 31850 | 31850 | 31850 | 31800 | 157 |
| 460 | 20231213 | 105600 | 1936933200 | 31850 | 31850 | 31850 | 31800 | 252 |
| 461 | 20231213 | 105500 | 1928918700 | 31850 | 31850 | 31850 | 31800 | 16 |
| 462 | 20231213 | 105400 | 1928409150 | 31850 | 31800 | 31850 | 31750 | 1983 |
| 463 | 20231213 | 105300 | 1865351200 | 31800 | 31800 | 31800 | 31750 | 236 |
| 464 | 20231213 | 105200 | 1857853500 | 31800 | 31800 | 31800 | 31750 | 91 |
| 465 | 20231213 | 105100 | 1854961850 | 31800 | 31750 | 31800 | 31750 | 126 |
| 466 | 20231213 | 105000 | 1850958550 | 31800 | 31750 | 31800 | 31750 | 140 |
| 467 | 20231213 | 104900 | 1846512750 | 31800 | 31750 | 31800 | 31750 | 77 |
| 468 | 20231213 | 104800 | 1844067850 | 31800 | 31800 | 31800 | 31750 | 112 |
| 469 | 20231213 | 104700 | 1840511200 | 31800 | 31750 | 31800 | 31750 | 185 |
| 470 | 20231213 | 104600 | 1834636350 | 31750 | 31750 | 31800 | 31750 | 133 |
| 471 | 20231213 | 104500 | 1830413350 | 31800 | 31800 | 31800 | 31750 | 118 |
| 472 | 20231213 | 104400 | 1826664950 | 31800 | 31750 | 31800 | 31750 | 142 |
| 473 | 20231213 | 104300 | 1822154800 | 31750 | 31750 | 31800 | 31750 | 111 |
| 474 | 20231213 | 104200 | 1818630400 | 31750 | 31750 | 31800 | 31750 | 161 |
| 475 | 20231213 | 104100 | 1813516950 | 31800 | 31750 | 31800 | 31750 | 257 |
| 476 | 20231213 | 104000 | 1805353800 | 31750 | 31800 | 31800 | 31750 | 80 |
| 477 | 20231213 | 103900 | 1802812000 | 31800 | 31850 | 31850 | 31750 | 3851 |
| 478 | 20231213 | 103800 | 1680359450 | 31800 | 31800 | 31850 | 31800 | 98 |
| 479 | 20231213 | 103700 | 1677242800 | 31850 | 31850 | 31850 | 31800 | 129 |
| 480 | 20231213 | 103600 | 1673136750 | 31850 | 31800 | 31850 | 31800 | 574 |
| 481 | 20231213 | 103500 | 1654857550 | 31850 | 31850 | 31850 | 31800 | 77 |
| 482 | 20231213 | 103400 | 1652408400 | 31850 | 31800 | 31850 | 31800 | 2579 |
| 483 | 20231213 | 103300 | 1570391750 | 31800 | 31800 | 31800 | 31750 | 168 |
| 484 | 20231213 | 103200 | 1565050100 | 31800 | 31800 | 31800 | 31750 | 139 |
| 485 | 20231213 | 103100 | 1560631500 | 31750 | 31750 | 31750 | 31750 | 104 |
| 486 | 20231213 | 103000 | 1557329500 | 31800 | 31800 | 31800 | 31750 | 287 |
| 487 | 20231213 | 102900 | 1548207100 | 31800 | 31750 | 31800 | 31750 | 131 |
| 488 | 20231213 | 102800 | 1544046950 | 31800 | 31750 | 31800 | 31750 | 55 |
| 489 | 20231213 | 102700 | 1542300150 | 31750 | 31750 | 31800 | 31750 | 60 |
| 490 | 20231213 | 102600 | 1540395050 | 31800 | 31750 | 31800 | 31750 | 114 |
| 491 | 20231213 | 102500 | 1536775500 | 31750 | 31750 | 31800 | 31750 | 180 |
| 492 | 20231213 | 102400 | 1531060050 | 31800 | 31800 | 31800 | 31750 | 132 |
| 493 | 20231213 | 102300 | 1526868900 | 31750 | 31750 | 31800 | 31750 | 146 |
| 494 | 20231213 | 102200 | 1522233300 | 31750 | 31800 | 31800 | 31750 | 89 |
| 495 | 20231213 | 102100 | 1519407200 | 31800 | 31750 | 31800 | 31750 | 96 |
| 496 | 20231213 | 102000 | 1516359150 | 31750 | 31750 | 31800 | 31750 | 81 |
| 497 | 20231213 | 101900 | 1513787200 | 31750 | 31750 | 31800 | 31750 | 110 |
| 498 | 20231213 | 101800 | 1510294250 | 31800 | 31750 | 31800 | 31750 | 71 |
| 499 | 20231213 | 101700 | 1508039800 | 31750 | 31750 | 31800 | 31750 | 789 |
| 500 | 20231213 | 101600 | 1482954050 | 31800 | 31800 | 31800 | 31750 | 499 |
| 501 | 20231213 | 101500 | 1467086000 | 31800 | 31800 | 31850 | 31800 | 686 |
| 502 | 20231213 | 101400 | 1445270900 | 31800 | 31800 | 31850 | 31800 | 204 |
| 503 | 20231213 | 101300 | 1438783650 | 31800 | 31800 | 31850 | 31750 | 2829 |
| 504 | 20231213 | 101200 | 1348824200 | 31800 | 31850 | 31850 | 31800 | 99 |
| 505 | 20231213 | 101100 | 1345675750 | 31800 | 31800 | 31800 | 31800 | 126 |
| 506 | 20231213 | 101000 | 1341668950 | 31800 | 31850 | 31850 | 31800 | 115 |
| 507 | 20231213 | 100900 | 1338011350 | 31850 | 31850 | 31850 | 31800 | 254 |
| 508 | 20231213 | 100800 | 1329926550 | 31800 | 31850 | 31900 | 31800 | 2048 |
| 509 | 20231213 | 100700 | 1264780900 | 31900 | 31850 | 31900 | 31800 | 247 |
| 510 | 20231213 | 100600 | 1256916800 | 31850 | 31850 | 31900 | 31800 | 415 |
| 511 | 20231213 | 100500 | 1243702850 | 31850 | 31850 | 31900 | 31800 | 188 |
| 512 | 20231213 | 100400 | 1237721900 | 31850 | 31900 | 31900 | 31850 | 302 |
| 513 | 20231213 | 100300 | 1228102600 | 31850 | 31850 | 31850 | 31850 | 115 |
| 514 | 20231213 | 100200 | 1224439850 | 31850 | 31850 | 31900 | 31800 | 1211 |
| 515 | 20231213 | 100100 | 1185875800 | 31850 | 31850 | 31850 | 31800 | 135 |
| 516 | 20231213 | 100000 | 1181576600 | 31850 | 31850 | 31850 | 31850 | 197 |
| 517 | 20231213 | 095900 | 1175302150 | 31800 | 31800 | 31900 | 31800 | 183 |
| 518 | 20231213 | 095800 | 1169475150 | 31900 | 31900 | 31900 | 31800 | 45 |
| 519 | 20231213 | 095700 | 1168043550 | 31850 | 31800 | 31850 | 31800 | 69 |
| 520 | 20231213 | 095600 | 1165849300 | 31800 | 31850 | 31900 | 31800 | 950 |
| 521 | 20231213 | 095500 | 1135595650 | 31900 | 31850 | 31900 | 31850 | 292 |
| 522 | 20231213 | 095400 | 1126295000 | 31850 | 31850 | 31850 | 31800 | 651 |
| 523 | 20231213 | 095300 | 1105560750 | 31800 | 31850 | 31850 | 31800 | 1008 |
| 524 | 20231213 | 095200 | 1073456050 | 31850 | 31850 | 31900 | 31850 | 533 |
| 525 | 20231213 | 095100 | 1056479750 | 31850 | 31900 | 31900 | 31850 | 361 |
| 526 | 20231213 | 095000 | 1044981350 | 31850 | 31850 | 31900 | 31850 | 302 |
| 527 | 20231213 | 094900 | 1035362150 | 31850 | 31850 | 31900 | 31800 | 543 |
| 528 | 20231213 | 094800 | 1018067650 | 31850 | 31850 | 31850 | 31800 | 143 |
| 529 | 20231213 | 094700 | 1013513200 | 31850 | 31850 | 31850 | 31850 | 1909 |
| 530 | 20231213 | 094600 | 952711550 | 31850 | 31850 | 31900 | 31850 | 385 |
| 531 | 20231213 | 094500 | 940447150 | 31900 | 31900 | 31900 | 31850 | 196 |
| 532 | 20231213 | 094400 | 934200800 | 31850 | 31850 | 31900 | 31850 | 49 |
| 533 | 20231213 | 094300 | 932639450 | 31900 | 31850 | 31900 | 31850 | 367 |
| 534 | 20231213 | 094200 | 920949650 | 31900 | 31900 | 31900 | 31800 | 575 |
| 535 | 20231213 | 094100 | 902644750 | 31850 | 31900 | 31950 | 31850 | 2486 |
| 536 | 20231213 | 094000 | 823341850 | 31900 | 31750 | 31900 | 31750 | 10897 |
| 537 | 20231213 | 093900 | 476507250 | 31750 | 31800 | 31800 | 31750 | 146 |
| 538 | 20231213 | 093800 | 471868550 | 31750 | 31750 | 31800 | 31750 | 155 |
| 539 | 20231213 | 093700 | 466944300 | 31750 | 31800 | 31800 | 31750 | 241 |
| 540 | 20231213 | 093600 | 459285050 | 31750 | 31750 | 31800 | 31750 | 201 |
| 541 | 20231213 | 093500 | 452900150 | 31800 | 31750 | 31800 | 31750 | 273 |
| 542 | 20231213 | 093400 | 444227150 | 31750 | 31750 | 31800 | 31750 | 6 |
| 543 | 20231213 | 093300 | 444036500 | 31800 | 31750 | 31800 | 31750 | 176 |
| 544 | 20231213 | 093200 | 438447450 | 31800 | 31750 | 31800 | 31700 | 897 |
| 545 | 20231213 | 093100 | 409955500 | 31700 | 31700 | 31750 | 31700 | 341 |
| 546 | 20231213 | 093000 | 399136000 | 31700 | 31750 | 31800 | 31700 | 320 |
| 547 | 20231213 | 092900 | 388975500 | 31750 | 31750 | 31800 | 31750 | 321 |
| 548 | 20231213 | 092800 | 378780650 | 31750 | 31750 | 31750 | 31750 | 757 |
| 549 | 20231213 | 092700 | 354745900 | 31800 | 31750 | 31800 | 31750 | 132 |
| 550 | 20231213 | 092600 | 350549950 | 31750 | 31750 | 31800 | 31750 | 250 |
| 551 | 20231213 | 092500 | 342611200 | 31750 | 31750 | 31750 | 31750 | 2 |
| 552 | 20231213 | 092400 | 342547700 | 31750 | 31750 | 31750 | 31750 | 123 |
| 553 | 20231213 | 092300 | 338642450 | 31800 | 31750 | 31800 | 31750 | 922 |
| 554 | 20231213 | 092200 | 309327100 | 31750 | 31750 | 31750 | 31750 | 3 |
| 555 | 20231213 | 092100 | 309231850 | 31750 | 31800 | 31850 | 31750 | 3413 |
| 556 | 20231213 | 092000 | 200695600 | 31750 | 31750 | 31800 | 31750 | 71 |
| 557 | 20231213 | 091900 | 198441050 | 31750 | 31750 | 31800 | 31700 | 1002 |
| 558 | 20231213 | 091800 | 166627450 | 31700 | 31700 | 31750 | 31700 | 117 |
| 559 | 20231213 | 091700 | 162914150 | 31750 | 31700 | 31750 | 31700 | 69 |
| 560 | 20231213 | 091600 | 160725100 | 31700 | 31700 | 31700 | 31700 | 4 |
| 561 | 20231213 | 091500 | 160598300 | 31750 | 31700 | 31750 | 31700 | 51 |
| 562 | 20231213 | 091400 | 158979250 | 31700 | 31700 | 31700 | 31700 | 11 |
| 563 | 20231213 | 091300 | 158630550 | 31750 | 31800 | 31800 | 31650 | 1394 |
| 564 | 20231213 | 091200 | 114383400 | 31800 | 31750 | 31800 | 31700 | 249 |
| 565 | 20231213 | 091100 | 106474700 | 31700 | 31750 | 31750 | 31700 | 67 |
| 566 | 20231213 | 091000 | 104347550 | 31700 | 31700 | 31700 | 31700 | 66 |
| 567 | 20231213 | 090900 | 102255350 | 31700 | 31700 | 31750 | 31700 | 159 |
| 568 | 20231213 | 090800 | 97207500 | 31700 | 31700 | 31750 | 31700 | 120 |
| 569 | 20231213 | 090700 | 93398650 | 31700 | 31700 | 31750 | 31700 | 75 |
| 570 | 20231213 | 090600 | 91017750 | 31750 | 31750 | 31750 | 31700 | 59 |
| 571 | 20231213 | 090500 | 89144900 | 31700 | 31700 | 31700 | 31700 | 119 |
| 572 | 20231213 | 090400 | 85372600 | 31700 | 31700 | 31800 | 31700 | 37 |
| 573 | 20231213 | 090300 | 84198100 | 31700 | 31700 | 31700 | 31700 | 7 |
| 574 | 20231213 | 090200 | 83976200 | 31700 | 31550 | 31850 | 31550 | 1934 |
| 575 | 20231213 | 090100 | 22581650 | 31550 | 31550 | 31550 | 31550 | 7 |
| 576 | 20231213 | 090000 | 22360800 | 31550 | 31700 | 31700 | 31550 | 706 |