32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 3 | 20231211 | 185100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20231211 | 185000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20231211 | 184900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20231211 | 184800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20231211 | 184700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20231211 | 184600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20231211 | 184500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20231211 | 184400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20231211 | 184300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20231211 | 184200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20231211 | 184100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20231211 | 184000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20231211 | 183900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20231211 | 183800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20231211 | 183700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20231211 | 183600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20231211 | 183500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20231211 | 183400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20231211 | 183300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20231211 | 183200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20231211 | 183100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20231211 | 183000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20231211 | 182900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20231211 | 182800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20231211 | 182700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20231211 | 182600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20231211 | 182500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20231211 | 182400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20231211 | 182300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20231211 | 182200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 33 | 20231211 | 182100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20231211 | 182000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20231211 | 181900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20231211 | 181800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20231211 | 181700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20231211 | 181600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20231211 | 181500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20231211 | 181400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20231211 | 181300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20231211 | 181200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20231211 | 181100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20231211 | 181000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20231211 | 180900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20231211 | 180800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20231211 | 180700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20231211 | 180600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20231211 | 180500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20231211 | 180400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20231211 | 180300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20231211 | 180200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20231211 | 180100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20231211 | 180000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20231211 | 175900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20231211 | 175800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20231211 | 175700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20231211 | 175600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20231211 | 175500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20231211 | 175400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20231211 | 175300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20231211 | 175200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 63 | 20231211 | 175100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20231211 | 175000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20231211 | 174900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20231211 | 174800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20231211 | 174700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20231211 | 174600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20231211 | 174500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20231211 | 174400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20231211 | 174300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20231211 | 174200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20231211 | 174100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20231211 | 174000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20231211 | 173900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20231211 | 173800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20231211 | 173700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20231211 | 173600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20231211 | 173500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20231211 | 173400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20231211 | 173300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20231211 | 173200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20231211 | 173100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20231211 | 173000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20231211 | 172900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20231211 | 172800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20231211 | 172700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20231211 | 172600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20231211 | 172500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20231211 | 172400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20231211 | 172300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20231211 | 172200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 93 | 20231211 | 172100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20231211 | 172000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20231211 | 171900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20231211 | 171800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20231211 | 171700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20231211 | 171600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20231211 | 171500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20231211 | 171400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20231211 | 171300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20231211 | 171200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20231211 | 171100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20231211 | 171000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20231211 | 170900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20231211 | 170800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20231211 | 170700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20231211 | 170600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20231211 | 170500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20231211 | 170400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20231211 | 170300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20231211 | 170200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20231211 | 170100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20231211 | 170000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20231211 | 165900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20231211 | 165800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20231211 | 165700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20231211 | 165600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20231211 | 165500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20231211 | 165400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20231211 | 165300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20231211 | 165200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 123 | 20231211 | 165100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20231211 | 165000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20231211 | 164900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20231211 | 164800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20231211 | 164700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20231211 | 164600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20231211 | 164500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20231211 | 164400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20231211 | 164300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20231211 | 164200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20231211 | 164100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20231211 | 164000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20231211 | 163900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20231211 | 163800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20231211 | 163700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20231211 | 163600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20231211 | 163500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20231211 | 163400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20231211 | 163300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20231211 | 163200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20231211 | 163100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20231211 | 163000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20231211 | 162900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20231211 | 162800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20231211 | 162700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20231211 | 162600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20231211 | 162500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20231211 | 162400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20231211 | 162300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20231211 | 162200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 153 | 20231211 | 162100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20231211 | 162000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20231211 | 161900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20231211 | 161800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20231211 | 161700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20231211 | 161600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20231211 | 161500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20231211 | 161400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20231211 | 161300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20231211 | 161200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20231211 | 161100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20231211 | 161000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20231211 | 160900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20231211 | 160800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20231211 | 160700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20231211 | 160600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20231211 | 160500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20231211 | 160400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20231211 | 160300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20231211 | 160200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20231211 | 160100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20231211 | 160000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20231211 | 155900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20231211 | 155800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20231211 | 155700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20231211 | 155600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20231211 | 155500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20231211 | 155400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20231211 | 155300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20231211 | 155200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 183 | 20231211 | 155100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20231211 | 155000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20231211 | 154900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20231211 | 154800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20231211 | 154700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20231211 | 154600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20231211 | 154500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20231211 | 154400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20231211 | 154300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20231211 | 154200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20231211 | 154100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20231211 | 154000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20231211 | 153900 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20231211 | 153800 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20231211 | 153700 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20231211 | 153600 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20231211 | 153500 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20231211 | 153400 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20231211 | 153300 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20231211 | 153200 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20231211 | 153100 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20231211 | 153000 | 11900467350 | 33400 | 33400 | 33400 | 33400 | 11738 |
| 205 | 20231211 | 152900 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20231211 | 152800 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20231211 | 152700 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20231211 | 152600 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20231211 | 152500 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20231211 | 152400 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20231211 | 152300 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20231211 | 152200 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 213 | 20231211 | 152100 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20231211 | 152000 | 11508418150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20231211 | 151900 | 11508418150 | 33350 | 33400 | 33450 | 33350 | 4307 |
| 216 | 20231211 | 151800 | 11364519350 | 33450 | 33550 | 33550 | 33450 | 1842 |
| 217 | 20231211 | 151700 | 11302878400 | 33500 | 33500 | 33550 | 33450 | 542 |
| 218 | 20231211 | 151600 | 11284718550 | 33500 | 33500 | 33500 | 33450 | 2579 |
| 219 | 20231211 | 151500 | 11198423850 | 33500 | 33500 | 33500 | 33450 | 1057 |
| 220 | 20231211 | 151400 | 11163057300 | 33500 | 33500 | 33500 | 33450 | 496 |
| 221 | 20231211 | 151300 | 11146442900 | 33450 | 33450 | 33500 | 33400 | 1806 |
| 222 | 20231211 | 151200 | 11086029350 | 33450 | 33500 | 33500 | 33450 | 602 |
| 223 | 20231211 | 151100 | 11065872550 | 33500 | 33500 | 33500 | 33400 | 669 |
| 224 | 20231211 | 151000 | 11043483350 | 33500 | 33500 | 33500 | 33450 | 592 |
| 225 | 20231211 | 150900 | 11023663300 | 33500 | 33500 | 33500 | 33450 | 546 |
| 226 | 20231211 | 150800 | 11005382450 | 33500 | 33500 | 33500 | 33400 | 539 |
| 227 | 20231211 | 150700 | 10987335850 | 33500 | 33500 | 33500 | 33450 | 1474 |
| 228 | 20231211 | 150600 | 10938014400 | 33500 | 33500 | 33500 | 33450 | 537 |
| 229 | 20231211 | 150500 | 10920032650 | 33500 | 33500 | 33500 | 33450 | 1247 |
| 230 | 20231211 | 150400 | 10878291700 | 33450 | 33500 | 33500 | 33450 | 601 |
| 231 | 20231211 | 150300 | 10858166950 | 33500 | 33500 | 33500 | 33400 | 505 |
| 232 | 20231211 | 150200 | 10841265700 | 33500 | 33450 | 33500 | 33400 | 709 |
| 233 | 20231211 | 150100 | 10817540150 | 33500 | 33500 | 33500 | 33400 | 572 |
| 234 | 20231211 | 150000 | 10798393300 | 33500 | 33350 | 33500 | 33350 | 919 |
| 235 | 20231211 | 145900 | 10767713100 | 33350 | 33350 | 33450 | 33350 | 1524 |
| 236 | 20231211 | 145800 | 10716857250 | 33350 | 33450 | 33450 | 33300 | 2106 |
| 237 | 20231211 | 145700 | 10646569400 | 33450 | 33300 | 33450 | 33300 | 1858 |
| 238 | 20231211 | 145600 | 10584519600 | 33300 | 33350 | 33400 | 33300 | 1623 |
| 239 | 20231211 | 145500 | 10530432650 | 33350 | 33300 | 33350 | 33250 | 2097 |
| 240 | 20231211 | 145400 | 10460578150 | 33300 | 33350 | 33400 | 33300 | 1483 |
| 241 | 20231211 | 145300 | 10411166950 | 33350 | 33400 | 33450 | 33350 | 1113 |
| 242 | 20231211 | 145200 | 10374006850 | 33450 | 33400 | 33450 | 33350 | 921 |
| 243 | 20231211 | 145100 | 10343249850 | 33450 | 33400 | 33450 | 33350 | 1110 |
| 244 | 20231211 | 145000 | 10306172350 | 33400 | 33400 | 33450 | 33400 | 1329 |
| 245 | 20231211 | 144900 | 10261775450 | 33450 | 33400 | 33450 | 33350 | 1307 |
| 246 | 20231211 | 144800 | 10218126250 | 33400 | 33400 | 33450 | 33400 | 394 |
| 247 | 20231211 | 144700 | 10204963900 | 33400 | 33350 | 33450 | 33350 | 1605 |
| 248 | 20231211 | 144600 | 10151353850 | 33350 | 33350 | 33400 | 33300 | 1952 |
| 249 | 20231211 | 144500 | 10086262250 | 33300 | 33250 | 33350 | 33250 | 3474 |
| 250 | 20231211 | 144400 | 9970579050 | 33300 | 33300 | 33300 | 33200 | 6546 |
| 251 | 20231211 | 144300 | 9753056100 | 33250 | 33300 | 33350 | 33250 | 2206 |
| 252 | 20231211 | 144200 | 9679612800 | 33300 | 33350 | 33400 | 33300 | 3881 |
| 253 | 20231211 | 144100 | 9550327550 | 33400 | 33350 | 33400 | 33350 | 749 |
| 254 | 20231211 | 144000 | 9525341500 | 33350 | 33400 | 33400 | 33350 | 2274 |
| 255 | 20231211 | 143900 | 9449498350 | 33350 | 33450 | 33450 | 33350 | 2873 |
| 256 | 20231211 | 143800 | 9353546300 | 33450 | 33400 | 33500 | 33400 | 892 |
| 257 | 20231211 | 143700 | 9323735250 | 33400 | 33400 | 33450 | 33400 | 992 |
| 258 | 20231211 | 143600 | 9290581100 | 33400 | 33450 | 33500 | 33400 | 681 |
| 259 | 20231211 | 143500 | 9267813650 | 33450 | 33450 | 33500 | 33400 | 871 |
| 260 | 20231211 | 143400 | 9238679900 | 33450 | 33400 | 33450 | 33350 | 1043 |
| 261 | 20231211 | 143300 | 9203825100 | 33400 | 33400 | 33450 | 33350 | 807 |
| 262 | 20231211 | 143200 | 9176869300 | 33400 | 33400 | 33450 | 33400 | 693 |
| 263 | 20231211 | 143100 | 9153712450 | 33400 | 33350 | 33450 | 33350 | 1370 |
| 264 | 20231211 | 143000 | 9107957550 | 33350 | 33350 | 33400 | 33300 | 1539 |
| 265 | 20231211 | 142900 | 9056634250 | 33350 | 33350 | 33350 | 33300 | 744 |
| 266 | 20231211 | 142800 | 9031851900 | 33350 | 33350 | 33350 | 33300 | 697 |
| 267 | 20231211 | 142700 | 9008632750 | 33300 | 33350 | 33400 | 33300 | 2645 |
| 268 | 20231211 | 142600 | 8920420050 | 33350 | 33350 | 33400 | 33350 | 1315 |
| 269 | 20231211 | 142500 | 8876532900 | 33350 | 33350 | 33400 | 33350 | 706 |
| 270 | 20231211 | 142400 | 8852984050 | 33350 | 33450 | 33450 | 33350 | 4273 |
| 271 | 20231211 | 142300 | 8710265200 | 33400 | 33400 | 33500 | 33400 | 1322 |
| 272 | 20231211 | 142200 | 8666073250 | 33400 | 33400 | 33450 | 33400 | 844 |
| 273 | 20231211 | 142100 | 8637869000 | 33450 | 33450 | 33450 | 33400 | 615 |
| 274 | 20231211 | 142000 | 8617322250 | 33450 | 33400 | 33450 | 33400 | 1740 |
| 275 | 20231211 | 141900 | 8559145850 | 33400 | 33450 | 33450 | 33400 | 998 |
| 276 | 20231211 | 141800 | 8525798550 | 33450 | 33500 | 33500 | 33400 | 3239 |
| 277 | 20231211 | 141700 | 8417482750 | 33500 | 33450 | 33550 | 33450 | 404 |
| 278 | 20231211 | 141600 | 8403951300 | 33450 | 33450 | 33500 | 33450 | 335 |
| 279 | 20231211 | 141500 | 8392737900 | 33500 | 33500 | 33550 | 33450 | 517 |
| 280 | 20231211 | 141400 | 8375420650 | 33450 | 33450 | 33500 | 33450 | 589 |
| 281 | 20231211 | 141300 | 8355710400 | 33500 | 33550 | 33550 | 33500 | 746 |
| 282 | 20231211 | 141200 | 8330711850 | 33500 | 33450 | 33500 | 33450 | 342 |
| 283 | 20231211 | 141100 | 8319258700 | 33450 | 33450 | 33500 | 33450 | 927 |
| 284 | 20231211 | 141000 | 8288211850 | 33500 | 33450 | 33500 | 33450 | 327 |
| 285 | 20231211 | 140900 | 8277269650 | 33450 | 33450 | 33500 | 33450 | 316 |
| 286 | 20231211 | 140800 | 8266690500 | 33500 | 33450 | 33500 | 33450 | 406 |
| 287 | 20231211 | 140700 | 8253099400 | 33500 | 33500 | 33550 | 33450 | 433 |
| 288 | 20231211 | 140600 | 8238604500 | 33500 | 33450 | 33550 | 33450 | 296 |
| 289 | 20231211 | 140500 | 8228694200 | 33450 | 33500 | 33550 | 33450 | 381 |
| 290 | 20231211 | 140400 | 8215930750 | 33450 | 33550 | 33550 | 33450 | 352 |
| 291 | 20231211 | 140300 | 8204147500 | 33500 | 33500 | 33500 | 33450 | 346 |
| 292 | 20231211 | 140200 | 8192564000 | 33500 | 33500 | 33550 | 33500 | 254 |
| 293 | 20231211 | 140100 | 8184051150 | 33450 | 33500 | 33550 | 33450 | 394 |
| 294 | 20231211 | 140000 | 8170857350 | 33500 | 33500 | 33500 | 33450 | 492 |
| 295 | 20231211 | 135900 | 8154389500 | 33500 | 33500 | 33500 | 33450 | 349 |
| 296 | 20231211 | 135800 | 8142705300 | 33500 | 33500 | 33550 | 33450 | 586 |
| 297 | 20231211 | 135700 | 8123076850 | 33450 | 33550 | 33550 | 33450 | 1059 |
| 298 | 20231211 | 135600 | 8087607300 | 33550 | 33550 | 33550 | 33500 | 242 |
| 299 | 20231211 | 135500 | 8079494500 | 33550 | 33500 | 33550 | 33450 | 476 |
| 300 | 20231211 | 135400 | 8063551900 | 33450 | 33500 | 33550 | 33450 | 1004 |
| 301 | 20231211 | 135300 | 8029915350 | 33500 | 33550 | 33550 | 33500 | 270 |
| 302 | 20231211 | 135200 | 8020865250 | 33500 | 33450 | 33550 | 33450 | 794 |
| 303 | 20231211 | 135100 | 7994272050 | 33500 | 33450 | 33500 | 33450 | 267 |
| 304 | 20231211 | 135000 | 7985334850 | 33450 | 33500 | 33500 | 33450 | 389 |
| 305 | 20231211 | 134900 | 7972317950 | 33500 | 33450 | 33500 | 33450 | 305 |
| 306 | 20231211 | 134800 | 7962107700 | 33450 | 33500 | 33550 | 33450 | 4802 |
| 307 | 20231211 | 134700 | 7801234050 | 33500 | 33500 | 33600 | 33500 | 1869 |
| 308 | 20231211 | 134600 | 7738608150 | 33500 | 33550 | 33600 | 33500 | 346 |
| 309 | 20231211 | 134500 | 7727003150 | 33500 | 33550 | 33600 | 33500 | 357 |
| 310 | 20231211 | 134400 | 7715036250 | 33600 | 33600 | 33600 | 33500 | 297 |
| 311 | 20231211 | 134300 | 7705070000 | 33600 | 33600 | 33600 | 33500 | 819 |
| 312 | 20231211 | 134200 | 7677581250 | 33600 | 33600 | 33600 | 33550 | 325 |
| 313 | 20231211 | 134100 | 7666675200 | 33600 | 33550 | 33600 | 33550 | 339 |
| 314 | 20231211 | 134000 | 7655293400 | 33550 | 33550 | 33600 | 33550 | 333 |
| 315 | 20231211 | 133900 | 7644119450 | 33550 | 33600 | 33600 | 33550 | 220 |
| 316 | 20231211 | 133800 | 7636733000 | 33600 | 33550 | 33600 | 33500 | 229 |
| 317 | 20231211 | 133700 | 7629049850 | 33550 | 33550 | 33600 | 33500 | 1145 |
| 318 | 20231211 | 133600 | 7590630050 | 33550 | 33550 | 33600 | 33550 | 962 |
| 319 | 20231211 | 133500 | 7558351350 | 33600 | 33600 | 33650 | 33550 | 202 |
| 320 | 20231211 | 133400 | 7551564300 | 33600 | 33600 | 33600 | 33550 | 495 |
| 321 | 20231211 | 133300 | 7534942100 | 33600 | 33600 | 33600 | 33550 | 177 |
| 322 | 20231211 | 133200 | 7528995900 | 33600 | 33600 | 33600 | 33550 | 576 |
| 323 | 20231211 | 133100 | 7509654250 | 33600 | 33650 | 33650 | 33600 | 443 |
| 324 | 20231211 | 133000 | 7494755200 | 33600 | 33600 | 33650 | 33600 | 191 |
| 325 | 20231211 | 132900 | 7488333650 | 33650 | 33600 | 33650 | 33600 | 910 |
| 326 | 20231211 | 132800 | 7457750450 | 33600 | 33600 | 33650 | 33600 | 277 |
| 327 | 20231211 | 132700 | 7448438950 | 33600 | 33650 | 33650 | 33600 | 405 |
| 328 | 20231211 | 132600 | 7434826100 | 33600 | 33650 | 33650 | 33600 | 215 |
| 329 | 20231211 | 132500 | 7427597600 | 33650 | 33600 | 33650 | 33600 | 275 |
| 330 | 20231211 | 132400 | 7418349150 | 33650 | 33650 | 33650 | 33600 | 205 |
| 331 | 20231211 | 132300 | 7411455900 | 33600 | 33650 | 33650 | 33600 | 363 |
| 332 | 20231211 | 132200 | 7399249350 | 33600 | 33650 | 33650 | 33600 | 184 |
| 333 | 20231211 | 132100 | 7393058700 | 33650 | 33650 | 33650 | 33600 | 190 |
| 334 | 20231211 | 132000 | 7386670200 | 33650 | 33600 | 33650 | 33600 | 235 |
| 335 | 20231211 | 131900 | 7378768600 | 33600 | 33650 | 33650 | 33600 | 92 |
| 336 | 20231211 | 131800 | 7375673450 | 33650 | 33600 | 33650 | 33600 | 423 |
| 337 | 20231211 | 131700 | 7361452150 | 33650 | 33600 | 33650 | 33600 | 123 |
| 338 | 20231211 | 131600 | 7357314400 | 33600 | 33650 | 33650 | 33600 | 145 |
| 339 | 20231211 | 131500 | 7352436200 | 33600 | 33650 | 33700 | 33600 | 1039 |
| 340 | 20231211 | 131400 | 7317483050 | 33650 | 33650 | 33700 | 33650 | 221 |
| 341 | 20231211 | 131300 | 7310037600 | 33650 | 33700 | 33700 | 33650 | 176 |
| 342 | 20231211 | 131200 | 7304112450 | 33650 | 33650 | 33700 | 33650 | 307 |
| 343 | 20231211 | 131100 | 7293776450 | 33650 | 33700 | 33700 | 33650 | 202 |
| 344 | 20231211 | 131000 | 7286971350 | 33700 | 33650 | 33700 | 33650 | 310 |
| 345 | 20231211 | 130900 | 7276531300 | 33650 | 33700 | 33700 | 33650 | 85 |
| 346 | 20231211 | 130800 | 7273667050 | 33700 | 33700 | 33700 | 33650 | 186 |
| 347 | 20231211 | 130700 | 7267404150 | 33700 | 33650 | 33700 | 33650 | 97 |
| 348 | 20231211 | 130600 | 7264138150 | 33650 | 33650 | 33650 | 33650 | 102 |
| 349 | 20231211 | 130500 | 7260705850 | 33650 | 33700 | 33700 | 33600 | 288 |
| 350 | 20231211 | 130400 | 7251016350 | 33700 | 33700 | 33700 | 33600 | 732 |
| 351 | 20231211 | 130300 | 7226383950 | 33700 | 33700 | 33700 | 33650 | 241 |
| 352 | 20231211 | 130200 | 7218263150 | 33700 | 33650 | 33700 | 33650 | 213 |
| 353 | 20231211 | 130100 | 7211092650 | 33650 | 33700 | 33700 | 33650 | 154 |
| 354 | 20231211 | 130000 | 7205904250 | 33650 | 33650 | 33750 | 33650 | 295 |
| 355 | 20231211 | 125900 | 7195968100 | 33700 | 33600 | 33700 | 33600 | 273 |
| 356 | 20231211 | 125800 | 7186785650 | 33600 | 33700 | 33700 | 33600 | 561 |
| 357 | 20231211 | 125700 | 7167909100 | 33650 | 33700 | 33700 | 33650 | 264 |
| 358 | 20231211 | 125600 | 7159018950 | 33650 | 33750 | 33750 | 33650 | 174 |
| 359 | 20231211 | 125500 | 7153151700 | 33700 | 33750 | 33750 | 33700 | 166 |
| 360 | 20231211 | 125400 | 7147554500 | 33700 | 33700 | 33750 | 33700 | 138 |
| 361 | 20231211 | 125300 | 7142903750 | 33650 | 33700 | 33700 | 33650 | 227 |
| 362 | 20231211 | 125200 | 7135262050 | 33650 | 33750 | 33800 | 33650 | 1529 |
| 363 | 20231211 | 125100 | 7083794100 | 33750 | 33750 | 33800 | 33700 | 229 |
| 364 | 20231211 | 125000 | 7076066800 | 33750 | 33750 | 33800 | 33700 | 191 |
| 365 | 20231211 | 124900 | 7069626450 | 33800 | 33700 | 33800 | 33700 | 296 |
| 366 | 20231211 | 124800 | 7059644150 | 33750 | 33700 | 33750 | 33700 | 205 |
| 367 | 20231211 | 124700 | 7052732300 | 33700 | 33650 | 33700 | 33650 | 217 |
| 368 | 20231211 | 124600 | 7045422400 | 33700 | 33650 | 33700 | 33650 | 482 |
| 369 | 20231211 | 124500 | 7029192400 | 33700 | 33650 | 33700 | 33650 | 99 |
| 370 | 20231211 | 124400 | 7025857550 | 33650 | 33650 | 33700 | 33650 | 74 |
| 371 | 20231211 | 124300 | 7023365100 | 33650 | 33650 | 33650 | 33600 | 223 |
| 372 | 20231211 | 124200 | 7015863150 | 33650 | 33700 | 33700 | 33650 | 205 |
| 373 | 20231211 | 124100 | 7008960450 | 33650 | 33700 | 33700 | 33650 | 164 |
| 374 | 20231211 | 124000 | 7003438000 | 33700 | 33700 | 33700 | 33650 | 354 |
| 375 | 20231211 | 123900 | 6991510500 | 33700 | 33800 | 33800 | 33700 | 174 |
| 376 | 20231211 | 123800 | 6985644500 | 33700 | 33750 | 33750 | 33700 | 228 |
| 377 | 20231211 | 123700 | 6977950300 | 33700 | 33700 | 33750 | 33700 | 196 |
| 378 | 20231211 | 123600 | 6971341300 | 33700 | 33650 | 33700 | 33650 | 385 |
| 379 | 20231211 | 123500 | 6958371800 | 33650 | 33700 | 33700 | 33650 | 102 |
| 380 | 20231211 | 123400 | 6954936750 | 33650 | 33700 | 33700 | 33650 | 144 |
| 381 | 20231211 | 123300 | 6950088150 | 33700 | 33650 | 33700 | 33650 | 208 |
| 382 | 20231211 | 123200 | 6943086850 | 33700 | 33700 | 33700 | 33650 | 195 |
| 383 | 20231211 | 123100 | 6936516800 | 33700 | 33700 | 33700 | 33650 | 426 |
| 384 | 20231211 | 123000 | 6922161150 | 33650 | 33650 | 33700 | 33600 | 106 |
| 385 | 20231211 | 122900 | 6918591750 | 33600 | 33600 | 33700 | 33600 | 286 |
| 386 | 20231211 | 122800 | 6908972300 | 33650 | 33600 | 33650 | 33550 | 184 |
| 387 | 20231211 | 122700 | 6902786850 | 33600 | 33600 | 33600 | 33550 | 180 |
| 388 | 20231211 | 122600 | 6896741050 | 33600 | 33600 | 33650 | 33550 | 516 |
| 389 | 20231211 | 122500 | 6879402050 | 33650 | 33650 | 33650 | 33600 | 194 |
| 390 | 20231211 | 122400 | 6872874250 | 33600 | 33600 | 33650 | 33600 | 160 |
| 391 | 20231211 | 122300 | 6867496150 | 33600 | 33600 | 33650 | 33600 | 253 |
| 392 | 20231211 | 122200 | 6858989900 | 33600 | 33650 | 33650 | 33600 | 177 |
| 393 | 20231211 | 122100 | 6853037200 | 33600 | 33600 | 33650 | 33600 | 157 |
| 394 | 20231211 | 122000 | 6847755550 | 33600 | 33600 | 33650 | 33600 | 173 |
| 395 | 20231211 | 121900 | 6841940400 | 33600 | 33700 | 33700 | 33600 | 288 |
| 396 | 20231211 | 121800 | 6832248850 | 33700 | 33700 | 33700 | 33650 | 27 |
| 397 | 20231211 | 121700 | 6831339450 | 33650 | 33600 | 33650 | 33600 | 204 |
| 398 | 20231211 | 121600 | 6824479650 | 33650 | 33650 | 33650 | 33600 | 167 |
| 399 | 20231211 | 121500 | 6818865850 | 33650 | 33600 | 33650 | 33600 | 199 |
| 400 | 20231211 | 121400 | 6812169750 | 33650 | 33600 | 33650 | 33600 | 265 |
| 401 | 20231211 | 121300 | 6803263500 | 33600 | 33600 | 33650 | 33600 | 325 |
| 402 | 20231211 | 121200 | 6792337100 | 33650 | 33600 | 33650 | 33600 | 68 |
| 403 | 20231211 | 121100 | 6790049200 | 33650 | 33650 | 33650 | 33600 | 177 |
| 404 | 20231211 | 121000 | 6784095900 | 33600 | 33600 | 33650 | 33600 | 212 |
| 405 | 20231211 | 120900 | 6776970400 | 33650 | 33600 | 33650 | 33600 | 208 |
| 406 | 20231211 | 120800 | 6769974600 | 33650 | 33700 | 33700 | 33650 | 381 |
| 407 | 20231211 | 120700 | 6757149000 | 33650 | 33700 | 33700 | 33650 | 90 |
| 408 | 20231211 | 120600 | 6754117600 | 33650 | 33650 | 33700 | 33650 | 487 |
| 409 | 20231211 | 120500 | 6737727000 | 33650 | 33650 | 33650 | 33600 | 399 |
| 410 | 20231211 | 120400 | 6724302600 | 33600 | 33650 | 33650 | 33600 | 206 |
| 411 | 20231211 | 120300 | 6717375150 | 33650 | 33700 | 33700 | 33600 | 562 |
| 412 | 20231211 | 120200 | 6698478800 | 33650 | 33650 | 33700 | 33650 | 270 |
| 413 | 20231211 | 120100 | 6689387850 | 33650 | 33600 | 33650 | 33600 | 205 |
| 414 | 20231211 | 120000 | 6682497000 | 33600 | 33600 | 33600 | 33550 | 2238 |
| 415 | 20231211 | 115900 | 6607306400 | 33600 | 33650 | 33650 | 33600 | 560 |
| 416 | 20231211 | 115800 | 6588487700 | 33650 | 33600 | 33650 | 33600 | 194 |
| 417 | 20231211 | 115700 | 6581962900 | 33600 | 33650 | 33650 | 33600 | 210 |
| 418 | 20231211 | 115600 | 6574900500 | 33700 | 33600 | 33700 | 33600 | 211 |
| 419 | 20231211 | 115500 | 6567795300 | 33650 | 33650 | 33700 | 33650 | 179 |
| 420 | 20231211 | 115400 | 6561771050 | 33700 | 33700 | 33700 | 33650 | 210 |
| 421 | 20231211 | 115300 | 6554696050 | 33650 | 33650 | 33700 | 33650 | 176 |
| 422 | 20231211 | 115200 | 6548770900 | 33700 | 33650 | 33700 | 33650 | 192 |
| 423 | 20231211 | 115100 | 6542306200 | 33650 | 33650 | 33700 | 33650 | 111 |
| 424 | 20231211 | 115000 | 6538568600 | 33700 | 33700 | 33700 | 33650 | 356 |
| 425 | 20231211 | 114900 | 6526581250 | 33700 | 33700 | 33700 | 33650 | 143 |
| 426 | 20231211 | 114800 | 6521764250 | 33700 | 33650 | 33700 | 33650 | 274 |
| 427 | 20231211 | 114700 | 6512541400 | 33650 | 33700 | 33750 | 33650 | 583 |
| 428 | 20231211 | 114600 | 6492897500 | 33700 | 33750 | 33750 | 33700 | 220 |
| 429 | 20231211 | 114500 | 6485479400 | 33750 | 33750 | 33750 | 33700 | 106 |
| 430 | 20231211 | 114400 | 6481901950 | 33750 | 33750 | 33750 | 33700 | 367 |
| 431 | 20231211 | 114300 | 6469527800 | 33750 | 33750 | 33750 | 33700 | 311 |
| 432 | 20231211 | 114200 | 6459031600 | 33750 | 33750 | 33750 | 33700 | 57 |
| 433 | 20231211 | 114100 | 6457107900 | 33750 | 33650 | 33750 | 33650 | 1925 |
| 434 | 20231211 | 114000 | 6392255850 | 33700 | 33700 | 33700 | 33650 | 156 |
| 435 | 20231211 | 113900 | 6387003100 | 33700 | 33650 | 33700 | 33650 | 253 |
| 436 | 20231211 | 113800 | 6378483050 | 33650 | 33650 | 33700 | 33650 | 270 |
| 437 | 20231211 | 113700 | 6369395250 | 33700 | 33650 | 33700 | 33650 | 270 |
| 438 | 20231211 | 113600 | 6360304150 | 33700 | 33650 | 33700 | 33650 | 89 |
| 439 | 20231211 | 113500 | 6357306500 | 33700 | 33650 | 33700 | 33650 | 193 |
| 440 | 20231211 | 113400 | 6350802950 | 33650 | 33750 | 33750 | 33650 | 1101 |
| 441 | 20231211 | 113300 | 6313698600 | 33750 | 33750 | 33750 | 33700 | 396 |
| 442 | 20231211 | 113200 | 6300339050 | 33750 | 33750 | 33750 | 33700 | 144 |
| 443 | 20231211 | 113100 | 6295480100 | 33700 | 33800 | 33800 | 33700 | 353 |
| 444 | 20231211 | 113000 | 6283568950 | 33750 | 33800 | 33800 | 33750 | 161 |
| 445 | 20231211 | 112900 | 6278129000 | 33800 | 33750 | 33800 | 33750 | 102 |
| 446 | 20231211 | 112800 | 6274685600 | 33800 | 33800 | 33800 | 33750 | 396 |
| 447 | 20231211 | 112700 | 6261312150 | 33800 | 33800 | 33800 | 33750 | 168 |
| 448 | 20231211 | 112600 | 6255638100 | 33750 | 33700 | 33750 | 33700 | 492 |
| 449 | 20231211 | 112500 | 6239033250 | 33700 | 33750 | 33750 | 33700 | 175 |
| 450 | 20231211 | 112400 | 6233133150 | 33750 | 33750 | 33750 | 33700 | 243 |
| 451 | 20231211 | 112300 | 6224936650 | 33700 | 33700 | 33750 | 33700 | 83 |
| 452 | 20231211 | 112200 | 6222137450 | 33700 | 33750 | 33750 | 33700 | 498 |
| 453 | 20231211 | 112100 | 6205348200 | 33750 | 33750 | 33800 | 33700 | 803 |
| 454 | 20231211 | 112000 | 6178270350 | 33750 | 33800 | 33800 | 33750 | 254 |
| 455 | 20231211 | 111900 | 6169690400 | 33800 | 33750 | 33800 | 33750 | 96 |
| 456 | 20231211 | 111800 | 6166447400 | 33750 | 33750 | 33800 | 33750 | 695 |
| 457 | 20231211 | 111700 | 6142985500 | 33750 | 33800 | 33800 | 33750 | 86 |
| 458 | 20231211 | 111600 | 6140080500 | 33800 | 33800 | 33800 | 33750 | 162 |
| 459 | 20231211 | 111500 | 6134605400 | 33800 | 33800 | 33850 | 33800 | 172 |
| 460 | 20231211 | 111400 | 6128789600 | 33800 | 33850 | 33850 | 33800 | 464 |
| 461 | 20231211 | 111300 | 6113100450 | 33800 | 33900 | 33900 | 33800 | 326 |
| 462 | 20231211 | 111200 | 6102061850 | 33850 | 33800 | 33850 | 33800 | 2349 |
| 463 | 20231211 | 111100 | 6022566050 | 33800 | 33850 | 33850 | 33800 | 281 |
| 464 | 20231211 | 111000 | 6013060250 | 33850 | 33850 | 33850 | 33800 | 74 |
| 465 | 20231211 | 110900 | 6010556000 | 33850 | 33800 | 33850 | 33750 | 230 |
| 466 | 20231211 | 110800 | 6002778450 | 33800 | 33800 | 33850 | 33750 | 438 |
| 467 | 20231211 | 110700 | 5987975350 | 33800 | 33750 | 33850 | 33750 | 4166 |
| 468 | 20231211 | 110600 | 5847163500 | 33800 | 33800 | 33850 | 33800 | 426 |
| 469 | 20231211 | 110500 | 5832764600 | 33750 | 33800 | 33800 | 33750 | 857 |
| 470 | 20231211 | 110400 | 5803839150 | 33800 | 33750 | 33800 | 33700 | 1136 |
| 471 | 20231211 | 110300 | 5765476900 | 33750 | 33750 | 33750 | 33700 | 193 |
| 472 | 20231211 | 110200 | 5758963200 | 33750 | 33750 | 33800 | 33750 | 159 |
| 473 | 20231211 | 110100 | 5753593000 | 33750 | 33650 | 33750 | 33650 | 1910 |
| 474 | 20231211 | 110000 | 5689209550 | 33650 | 33600 | 33650 | 33550 | 771 |
| 475 | 20231211 | 105900 | 5663306750 | 33600 | 33600 | 33600 | 33550 | 931 |
| 476 | 20231211 | 105800 | 5632050400 | 33600 | 33600 | 33650 | 33550 | 895 |
| 477 | 20231211 | 105700 | 5601991550 | 33650 | 33600 | 33650 | 33600 | 618 |
| 478 | 20231211 | 105600 | 5581221400 | 33650 | 33600 | 33650 | 33600 | 746 |
| 479 | 20231211 | 105500 | 5556153550 | 33650 | 33600 | 33650 | 33550 | 725 |
| 480 | 20231211 | 105400 | 5531797500 | 33600 | 33600 | 33650 | 33550 | 962 |
| 481 | 20231211 | 105300 | 5499485500 | 33550 | 33550 | 33600 | 33550 | 779 |
| 482 | 20231211 | 105200 | 5473347000 | 33550 | 33550 | 33600 | 33550 | 869 |
| 483 | 20231211 | 105100 | 5444178600 | 33600 | 33600 | 33650 | 33600 | 582 |
| 484 | 20231211 | 105000 | 5424620150 | 33600 | 33600 | 33700 | 33600 | 816 |
| 485 | 20231211 | 104900 | 5397193050 | 33600 | 33600 | 33650 | 33600 | 1147 |
| 486 | 20231211 | 104800 | 5358649350 | 33600 | 33600 | 33650 | 33600 | 1267 |
| 487 | 20231211 | 104700 | 5316058250 | 33600 | 33600 | 33650 | 33600 | 768 |
| 488 | 20231211 | 104600 | 5290250450 | 33650 | 33600 | 33650 | 33600 | 1269 |
| 489 | 20231211 | 104500 | 5247604350 | 33600 | 33650 | 33700 | 33600 | 817 |
| 490 | 20231211 | 104400 | 5220134950 | 33650 | 33650 | 33700 | 33650 | 568 |
| 491 | 20231211 | 104300 | 5201017100 | 33650 | 33650 | 33750 | 33650 | 719 |
| 492 | 20231211 | 104200 | 5176819200 | 33700 | 33700 | 33700 | 33600 | 967 |
| 493 | 20231211 | 104100 | 5144279250 | 33600 | 33650 | 33700 | 33600 | 561 |
| 494 | 20231211 | 104000 | 5125407050 | 33650 | 33700 | 33700 | 33650 | 692 |
| 495 | 20231211 | 103900 | 5102115450 | 33750 | 33700 | 33750 | 33650 | 1037 |
| 496 | 20231211 | 103800 | 5067172850 | 33700 | 33650 | 33750 | 33600 | 2127 |
| 497 | 20231211 | 103700 | 4995561500 | 33600 | 33600 | 33650 | 33600 | 839 |
| 498 | 20231211 | 103600 | 4967368900 | 33600 | 33700 | 33700 | 33600 | 1713 |
| 499 | 20231211 | 103500 | 4909734400 | 33700 | 33700 | 33750 | 33650 | 1029 |
| 500 | 20231211 | 103400 | 4875063000 | 33650 | 33600 | 33700 | 33600 | 1686 |
| 501 | 20231211 | 103300 | 4818330750 | 33600 | 33600 | 33650 | 33550 | 827 |
| 502 | 20231211 | 103200 | 4790541850 | 33600 | 33600 | 33650 | 33600 | 1128 |
| 503 | 20231211 | 103100 | 4752638650 | 33550 | 33600 | 33650 | 33550 | 647 |
| 504 | 20231211 | 103000 | 4730903450 | 33600 | 33500 | 33600 | 33450 | 1913 |
| 505 | 20231211 | 102900 | 4666709550 | 33450 | 33500 | 33550 | 33450 | 2238 |
| 506 | 20231211 | 102800 | 4591732000 | 33500 | 33500 | 33550 | 33500 | 1301 |
| 507 | 20231211 | 102700 | 4548107250 | 33550 | 33500 | 33550 | 33500 | 2215 |
| 508 | 20231211 | 102600 | 4473896150 | 33550 | 33550 | 33550 | 33500 | 1756 |
| 509 | 20231211 | 102500 | 4415020750 | 33550 | 33600 | 33650 | 33550 | 1020 |
| 510 | 20231211 | 102400 | 4380766750 | 33650 | 33750 | 33750 | 33650 | 623 |
| 511 | 20231211 | 102300 | 4359798200 | 33700 | 33700 | 33750 | 33650 | 1366 |
| 512 | 20231211 | 102200 | 4313750150 | 33700 | 33750 | 33750 | 33700 | 910 |
| 513 | 20231211 | 102100 | 4283072800 | 33800 | 33800 | 33800 | 33700 | 856 |
| 514 | 20231211 | 102000 | 4254184650 | 33800 | 33800 | 33850 | 33800 | 745 |
| 515 | 20231211 | 101900 | 4228997250 | 33850 | 33850 | 33850 | 33800 | 463 |
| 516 | 20231211 | 101800 | 4213333650 | 33850 | 33850 | 33850 | 33800 | 1145 |
| 517 | 20231211 | 101700 | 4174580100 | 33800 | 33700 | 33800 | 33700 | 925 |
| 518 | 20231211 | 101600 | 4143351500 | 33750 | 33750 | 33750 | 33700 | 529 |
| 519 | 20231211 | 101500 | 4125515250 | 33700 | 33750 | 33850 | 33700 | 903 |
| 520 | 20231211 | 101400 | 4095017000 | 33800 | 33800 | 33800 | 33700 | 287 |
| 521 | 20231211 | 101300 | 4085326050 | 33750 | 33750 | 33800 | 33700 | 898 |
| 522 | 20231211 | 101200 | 4054990950 | 33750 | 33750 | 33800 | 33700 | 393 |
| 523 | 20231211 | 101100 | 4041724700 | 33700 | 33700 | 33750 | 33700 | 288 |
| 524 | 20231211 | 101000 | 4032006850 | 33700 | 33750 | 33800 | 33700 | 519 |
| 525 | 20231211 | 100900 | 4014490100 | 33700 | 33750 | 33800 | 33700 | 470 |
| 526 | 20231211 | 100800 | 3998633450 | 33800 | 33800 | 33850 | 33750 | 96 |
| 527 | 20231211 | 100700 | 3995390250 | 33850 | 33900 | 33900 | 33750 | 273 |
| 528 | 20231211 | 100600 | 3986155700 | 33850 | 33700 | 33900 | 33650 | 2132 |
| 529 | 20231211 | 100500 | 3914102100 | 33700 | 33750 | 33750 | 33700 | 338 |
| 530 | 20231211 | 100400 | 3902708800 | 33700 | 33600 | 33700 | 33550 | 1462 |
| 531 | 20231211 | 100300 | 3853557150 | 33550 | 33500 | 33600 | 33500 | 547 |
| 532 | 20231211 | 100200 | 3835207200 | 33500 | 33550 | 33550 | 33500 | 2158 |
| 533 | 20231211 | 100100 | 3762893850 | 33550 | 33600 | 33600 | 33550 | 329 |
| 534 | 20231211 | 100000 | 3751853200 | 33600 | 33600 | 33650 | 33550 | 637 |
| 535 | 20231211 | 095900 | 3730457250 | 33550 | 33550 | 33600 | 33500 | 2834 |
| 536 | 20231211 | 095800 | 3635392500 | 33550 | 33550 | 33550 | 33500 | 927 |
| 537 | 20231211 | 095700 | 3604333050 | 33500 | 33400 | 33550 | 33400 | 2992 |
| 538 | 20231211 | 095600 | 3504241300 | 33400 | 33500 | 33550 | 33400 | 2336 |
| 539 | 20231211 | 095500 | 3426071900 | 33550 | 33550 | 33600 | 33500 | 5520 |
| 540 | 20231211 | 095400 | 3240978350 | 33550 | 33600 | 33650 | 33550 | 1014 |
| 541 | 20231211 | 095300 | 3206923700 | 33600 | 33700 | 33700 | 33550 | 4370 |
| 542 | 20231211 | 095200 | 3059915400 | 33650 | 33650 | 33750 | 33650 | 1877 |
| 543 | 20231211 | 095100 | 2996681350 | 33650 | 33550 | 33700 | 33550 | 1101 |
| 544 | 20231211 | 095000 | 2959637450 | 33600 | 33600 | 33600 | 33550 | 1067 |
| 545 | 20231211 | 094900 | 2923809400 | 33600 | 33550 | 33600 | 33550 | 1100 |
| 546 | 20231211 | 094800 | 2886883300 | 33550 | 33550 | 33600 | 33500 | 4572 |
| 547 | 20231211 | 094700 | 2733565400 | 33550 | 33600 | 33600 | 33550 | 4747 |
| 548 | 20231211 | 094600 | 2574229200 | 33650 | 33700 | 33700 | 33600 | 2156 |
| 549 | 20231211 | 094500 | 2501736250 | 33700 | 33650 | 33700 | 33650 | 927 |
| 550 | 20231211 | 094400 | 2470536600 | 33650 | 33650 | 33650 | 33600 | 2301 |
| 551 | 20231211 | 094300 | 2393145400 | 33650 | 33800 | 33850 | 33650 | 4268 |
| 552 | 20231211 | 094200 | 2249134200 | 33850 | 33900 | 33900 | 33800 | 2373 |
| 553 | 20231211 | 094100 | 2168815450 | 33800 | 33800 | 33850 | 33750 | 2834 |
| 554 | 20231211 | 094000 | 2073053400 | 33800 | 33750 | 33800 | 33750 | 675 |
| 555 | 20231211 | 093900 | 2050260150 | 33800 | 33800 | 33850 | 33750 | 2510 |
| 556 | 20231211 | 093800 | 1965421600 | 33850 | 33950 | 34000 | 33850 | 2618 |
| 557 | 20231211 | 093700 | 1876680500 | 33900 | 33950 | 33950 | 33900 | 510 |
| 558 | 20231211 | 093600 | 1859373750 | 33950 | 34000 | 34000 | 33900 | 420 |
| 559 | 20231211 | 093500 | 1845112900 | 33950 | 33900 | 34000 | 33900 | 576 |
| 560 | 20231211 | 093400 | 1825558200 | 33900 | 33950 | 33950 | 33900 | 366 |
| 561 | 20231211 | 093300 | 1813140600 | 33900 | 33950 | 33950 | 33900 | 1298 |
| 562 | 20231211 | 093200 | 1769137300 | 33950 | 33950 | 33950 | 33900 | 521 |
| 563 | 20231211 | 093100 | 1751461900 | 33950 | 33950 | 33950 | 33900 | 81 |
| 564 | 20231211 | 093000 | 1748712050 | 33950 | 33950 | 33950 | 33900 | 948 |
| 565 | 20231211 | 092900 | 1716553850 | 33950 | 33900 | 34000 | 33800 | 2092 |
| 566 | 20231211 | 092800 | 1645675250 | 33850 | 34000 | 34000 | 33800 | 1528 |
| 567 | 20231211 | 092700 | 1593865600 | 33950 | 34000 | 34000 | 33900 | 1846 |
| 568 | 20231211 | 092600 | 1531233200 | 34000 | 34050 | 34050 | 34000 | 1469 |
| 569 | 20231211 | 092500 | 1481278500 | 34050 | 34000 | 34050 | 34000 | 182 |
| 570 | 20231211 | 092400 | 1475082800 | 34000 | 33950 | 34000 | 33950 | 484 |
| 571 | 20231211 | 092300 | 1458632800 | 33950 | 34000 | 34000 | 33900 | 1178 |
| 572 | 20231211 | 092200 | 1418638000 | 34000 | 34100 | 34100 | 34000 | 817 |
| 573 | 20231211 | 092100 | 1390842100 | 34100 | 34000 | 34100 | 33950 | 479 |
| 574 | 20231211 | 092000 | 1374555400 | 34000 | 34100 | 34100 | 33950 | 1066 |
| 575 | 20231211 | 091900 | 1338300050 | 34050 | 34150 | 34200 | 34050 | 1574 |
| 576 | 20231211 | 091800 | 1284656150 | 34100 | 34150 | 34200 | 34100 | 829 |
| 577 | 20231211 | 091700 | 1256357650 | 34150 | 34250 | 34250 | 34150 | 1865 |
| 578 | 20231211 | 091600 | 1192561050 | 34250 | 34300 | 34350 | 34250 | 669 |
| 579 | 20231211 | 091500 | 1169613800 | 34300 | 34400 | 34450 | 34250 | 2298 |
| 580 | 20231211 | 091400 | 1090645250 | 34350 | 34350 | 34400 | 34300 | 229 |
| 581 | 20231211 | 091300 | 1082778950 | 34300 | 34300 | 34400 | 34300 | 2101 |
| 582 | 20231211 | 091200 | 1010618050 | 34250 | 34200 | 34250 | 34100 | 1315 |
| 583 | 20231211 | 091100 | 965665450 | 34150 | 34100 | 34150 | 34050 | 1968 |
| 584 | 20231211 | 091000 | 898533400 | 34100 | 34150 | 34200 | 34100 | 2315 |
| 585 | 20231211 | 090900 | 819488950 | 34150 | 34200 | 34300 | 34150 | 2126 |
| 586 | 20231211 | 090800 | 746859300 | 34150 | 34300 | 34350 | 34150 | 3656 |
| 587 | 20231211 | 090700 | 621681950 | 34350 | 34250 | 34350 | 34100 | 1807 |
| 588 | 20231211 | 090600 | 559821850 | 34200 | 34350 | 34400 | 34200 | 2252 |
| 589 | 20231211 | 090500 | 482603150 | 34400 | 34350 | 34400 | 34350 | 422 |
| 590 | 20231211 | 090400 | 468104950 | 34350 | 34400 | 34400 | 34300 | 1389 |
| 591 | 20231211 | 090300 | 420363000 | 34450 | 34600 | 34600 | 34450 | 1819 |
| 592 | 20231211 | 090200 | 357570400 | 34500 | 34550 | 34600 | 34450 | 2214 |
| 593 | 20231211 | 090100 | 281121350 | 34550 | 34350 | 34550 | 34350 | 1749 |
| 594 | 20231211 | 090000 | 220843600 | 34350 | 34100 | 34600 | 34100 | 6407 |