33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 3 | 20231215 | 191300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20231215 | 191200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20231215 | 191100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20231215 | 191000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20231215 | 190900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20231215 | 190800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20231215 | 190700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20231215 | 190600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20231215 | 190500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20231215 | 190400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20231215 | 190300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20231215 | 190200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20231215 | 190100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20231215 | 190000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20231215 | 185900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20231215 | 185800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20231215 | 185700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20231215 | 185600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20231215 | 185500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20231215 | 185400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20231215 | 185300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20231215 | 185200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20231215 | 185100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20231215 | 185000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20231215 | 184900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20231215 | 184800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20231215 | 184700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20231215 | 184600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20231215 | 184500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20231215 | 184400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 33 | 20231215 | 184300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20231215 | 184200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20231215 | 184100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20231215 | 184000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20231215 | 183900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20231215 | 183800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20231215 | 183700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20231215 | 183600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20231215 | 183500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20231215 | 183400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20231215 | 183300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20231215 | 183200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20231215 | 183100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20231215 | 183000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20231215 | 182900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20231215 | 182800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20231215 | 182700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20231215 | 182600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20231215 | 182500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20231215 | 182400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20231215 | 182300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20231215 | 182200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20231215 | 182100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20231215 | 182000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20231215 | 181900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20231215 | 181800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20231215 | 181700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20231215 | 181600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20231215 | 181500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20231215 | 181400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 63 | 20231215 | 181300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20231215 | 181200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20231215 | 181100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20231215 | 181000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20231215 | 180900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20231215 | 180800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20231215 | 180700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20231215 | 180600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20231215 | 180500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20231215 | 180400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20231215 | 180300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20231215 | 180200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20231215 | 180100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20231215 | 180000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20231215 | 175900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20231215 | 175800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20231215 | 175700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20231215 | 175600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20231215 | 175500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20231215 | 175400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20231215 | 175300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20231215 | 175200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20231215 | 175100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20231215 | 175000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20231215 | 174900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20231215 | 174800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20231215 | 174700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20231215 | 174600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20231215 | 174500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20231215 | 174400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 93 | 20231215 | 174300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20231215 | 174200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20231215 | 174100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20231215 | 174000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20231215 | 173900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20231215 | 173800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20231215 | 173700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20231215 | 173600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20231215 | 173500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20231215 | 173400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20231215 | 173300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20231215 | 173200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20231215 | 173100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20231215 | 173000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20231215 | 172900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20231215 | 172800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20231215 | 172700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20231215 | 172600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20231215 | 172500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20231215 | 172400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20231215 | 172300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20231215 | 172200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20231215 | 172100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20231215 | 172000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20231215 | 171900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20231215 | 171800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20231215 | 171700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20231215 | 171600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20231215 | 171500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20231215 | 171400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 123 | 20231215 | 171300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20231215 | 171200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20231215 | 171100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20231215 | 171000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20231215 | 170900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20231215 | 170800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20231215 | 170700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20231215 | 170600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20231215 | 170500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20231215 | 170400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20231215 | 170300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20231215 | 170200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20231215 | 170100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20231215 | 170000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20231215 | 165900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20231215 | 165800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20231215 | 165700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20231215 | 165600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20231215 | 165500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20231215 | 165400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20231215 | 165300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20231215 | 165200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20231215 | 165100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20231215 | 165000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20231215 | 164900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20231215 | 164800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20231215 | 164700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20231215 | 164600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20231215 | 164500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20231215 | 164400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 153 | 20231215 | 164300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20231215 | 164200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20231215 | 164100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20231215 | 164000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20231215 | 163900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20231215 | 163800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20231215 | 163700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20231215 | 163600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20231215 | 163500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20231215 | 163400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20231215 | 163300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20231215 | 163200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20231215 | 163100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20231215 | 163000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20231215 | 162900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20231215 | 162800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20231215 | 162700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20231215 | 162600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20231215 | 162500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20231215 | 162400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20231215 | 162300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20231215 | 162200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20231215 | 162100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20231215 | 162000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20231215 | 161900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20231215 | 161800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20231215 | 161700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20231215 | 161600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20231215 | 161500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20231215 | 161400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 183 | 20231215 | 161300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20231215 | 161200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20231215 | 161100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20231215 | 161000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20231215 | 160900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20231215 | 160800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20231215 | 160700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20231215 | 160600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20231215 | 160500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20231215 | 160400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20231215 | 160300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20231215 | 160200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20231215 | 160100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20231215 | 160000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20231215 | 155900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20231215 | 155800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20231215 | 155700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20231215 | 155600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20231215 | 155500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20231215 | 155400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20231215 | 155300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20231215 | 155200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20231215 | 155100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20231215 | 155000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20231215 | 154900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20231215 | 154800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20231215 | 154700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20231215 | 154600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20231215 | 154500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20231215 | 154400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 213 | 20231215 | 154300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20231215 | 154200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20231215 | 154100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20231215 | 154000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20231215 | 153900 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20231215 | 153800 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20231215 | 153700 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20231215 | 153600 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20231215 | 153500 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20231215 | 153400 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20231215 | 153300 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20231215 | 153200 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20231215 | 153100 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20231215 | 153000 | 11958819000 | 27300 | 27300 | 27300 | 27300 | 7467 |
| 227 | 20231215 | 152900 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20231215 | 152800 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20231215 | 152700 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 230 | 20231215 | 152600 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 231 | 20231215 | 152500 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 232 | 20231215 | 152400 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 233 | 20231215 | 152300 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 234 | 20231215 | 152200 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 235 | 20231215 | 152100 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 236 | 20231215 | 152000 | 11754969900 | 27250 | 27250 | 27250 | 27250 | 0 |
| 237 | 20231215 | 151900 | 11754969900 | 27250 | 27200 | 27250 | 27150 | 1518 |
| 238 | 20231215 | 151800 | 11713696200 | 27150 | 27150 | 27250 | 27150 | 517 |
| 239 | 20231215 | 151700 | 11699659150 | 27200 | 27200 | 27250 | 27150 | 852 |
| 240 | 20231215 | 151600 | 11676490800 | 27200 | 27250 | 27250 | 27200 | 208 |
| 241 | 20231215 | 151500 | 11670832150 | 27300 | 27200 | 27300 | 27200 | 389 |
| 242 | 20231215 | 151400 | 11660236250 | 27200 | 27300 | 27300 | 27200 | 451 |
| 243 | 20231215 | 151300 | 11647963350 | 27300 | 27200 | 27300 | 27200 | 184 |
| 244 | 20231215 | 151200 | 11642956850 | 27200 | 27300 | 27300 | 27200 | 373 |
| 245 | 20231215 | 151100 | 11632781050 | 27300 | 27300 | 27300 | 27200 | 695 |
| 246 | 20231215 | 151000 | 11613846750 | 27300 | 27250 | 27300 | 27200 | 721 |
| 247 | 20231215 | 150900 | 11594209100 | 27250 | 27250 | 27300 | 27250 | 383 |
| 248 | 20231215 | 150800 | 11583769950 | 27250 | 27250 | 27250 | 27200 | 411 |
| 249 | 20231215 | 150700 | 11572587550 | 27250 | 27200 | 27250 | 27200 | 281 |
| 250 | 20231215 | 150600 | 11564942350 | 27250 | 27300 | 27300 | 27250 | 396 |
| 251 | 20231215 | 150500 | 11554149450 | 27300 | 27250 | 27300 | 27250 | 262 |
| 252 | 20231215 | 150400 | 11547005600 | 27350 | 27300 | 27350 | 27250 | 210 |
| 253 | 20231215 | 150300 | 11541275650 | 27300 | 27250 | 27300 | 27200 | 416 |
| 254 | 20231215 | 150200 | 11529941350 | 27250 | 27250 | 27300 | 27200 | 207 |
| 255 | 20231215 | 150100 | 11524301950 | 27200 | 27300 | 27300 | 27200 | 205 |
| 256 | 20231215 | 150000 | 11518722650 | 27300 | 27250 | 27300 | 27200 | 431 |
| 257 | 20231215 | 145900 | 11506976400 | 27250 | 27250 | 27300 | 27250 | 191 |
| 258 | 20231215 | 145800 | 11501766300 | 27200 | 27300 | 27300 | 27200 | 823 |
| 259 | 20231215 | 145700 | 11479338300 | 27300 | 27300 | 27300 | 27250 | 179 |
| 260 | 20231215 | 145600 | 11474454300 | 27200 | 27300 | 27300 | 27200 | 542 |
| 261 | 20231215 | 145500 | 11459669750 | 27250 | 27300 | 27300 | 27200 | 374 |
| 262 | 20231215 | 145400 | 11449478250 | 27300 | 27300 | 27300 | 27250 | 255 |
| 263 | 20231215 | 145300 | 11442524550 | 27300 | 27300 | 27300 | 27250 | 384 |
| 264 | 20231215 | 145200 | 11432055250 | 27300 | 27250 | 27300 | 27200 | 450 |
| 265 | 20231215 | 145100 | 11419790900 | 27250 | 27300 | 27300 | 27200 | 511 |
| 266 | 20231215 | 145000 | 11405872250 | 27300 | 27250 | 27300 | 27200 | 618 |
| 267 | 20231215 | 144900 | 11389039600 | 27250 | 27250 | 27250 | 27200 | 181 |
| 268 | 20231215 | 144800 | 11384112150 | 27250 | 27250 | 27250 | 27200 | 351 |
| 269 | 20231215 | 144700 | 11374556200 | 27200 | 27250 | 27250 | 27200 | 252 |
| 270 | 20231215 | 144600 | 11367692550 | 27250 | 27250 | 27300 | 27200 | 561 |
| 271 | 20231215 | 144500 | 11352407300 | 27250 | 27250 | 27250 | 27200 | 313 |
| 272 | 20231215 | 144400 | 11343887450 | 27250 | 27300 | 27300 | 27250 | 365 |
| 273 | 20231215 | 144300 | 11333939800 | 27300 | 27300 | 27300 | 27200 | 253 |
| 274 | 20231215 | 144200 | 11327044950 | 27300 | 27300 | 27300 | 27250 | 215 |
| 275 | 20231215 | 144100 | 11321178700 | 27250 | 27450 | 27450 | 27250 | 1221 |
| 276 | 20231215 | 144000 | 11287883550 | 27400 | 27400 | 27400 | 27300 | 213 |
| 277 | 20231215 | 143900 | 11282059300 | 27350 | 27400 | 27400 | 27350 | 153 |
| 278 | 20231215 | 143800 | 11277871500 | 27350 | 27300 | 27400 | 27300 | 232 |
| 279 | 20231215 | 143700 | 11271530700 | 27250 | 27350 | 27350 | 27250 | 455 |
| 280 | 20231215 | 143600 | 11259107700 | 27350 | 27350 | 27350 | 27300 | 256 |
| 281 | 20231215 | 143500 | 11252115800 | 27300 | 27400 | 27400 | 27300 | 196 |
| 282 | 20231215 | 143400 | 11246755600 | 27350 | 27400 | 27400 | 27350 | 341 |
| 283 | 20231215 | 143300 | 11237425750 | 27400 | 27450 | 27450 | 27400 | 246 |
| 284 | 20231215 | 143200 | 11230683900 | 27400 | 27400 | 27450 | 27350 | 234 |
| 285 | 20231215 | 143100 | 11224270750 | 27400 | 27400 | 27400 | 27350 | 200 |
| 286 | 20231215 | 143000 | 11218796400 | 27450 | 27350 | 27450 | 27350 | 190 |
| 287 | 20231215 | 142900 | 11213589350 | 27350 | 27500 | 27500 | 27350 | 607 |
| 288 | 20231215 | 142800 | 11196967200 | 27450 | 27450 | 27450 | 27400 | 304 |
| 289 | 20231215 | 142700 | 11188631800 | 27450 | 27450 | 27450 | 27400 | 196 |
| 290 | 20231215 | 142600 | 11183256650 | 27450 | 27450 | 27450 | 27350 | 278 |
| 291 | 20231215 | 142500 | 11175643050 | 27450 | 27400 | 27450 | 27400 | 154 |
| 292 | 20231215 | 142400 | 11171420150 | 27400 | 27400 | 27450 | 27350 | 421 |
| 293 | 20231215 | 142300 | 11159887500 | 27400 | 27350 | 27400 | 27300 | 242 |
| 294 | 20231215 | 142200 | 11153268400 | 27400 | 27300 | 27400 | 27300 | 370 |
| 295 | 20231215 | 142100 | 11143146700 | 27350 | 27350 | 27350 | 27300 | 307 |
| 296 | 20231215 | 142000 | 11134758750 | 27350 | 27350 | 27350 | 27300 | 170 |
| 297 | 20231215 | 141900 | 11130112750 | 27300 | 27350 | 27350 | 27300 | 356 |
| 298 | 20231215 | 141800 | 11120384750 | 27400 | 27350 | 27450 | 27350 | 210 |
| 299 | 20231215 | 141700 | 11114632600 | 27350 | 27450 | 27450 | 27350 | 136 |
| 300 | 20231215 | 141600 | 11110905200 | 27450 | 27350 | 27450 | 27300 | 347 |
| 301 | 20231215 | 141500 | 11101426000 | 27350 | 27450 | 27450 | 27300 | 407 |
| 302 | 20231215 | 141400 | 11090260550 | 27350 | 27300 | 27350 | 27300 | 210 |
| 303 | 20231215 | 141300 | 11084526550 | 27350 | 27300 | 27350 | 27300 | 144 |
| 304 | 20231215 | 141200 | 11080593750 | 27300 | 27350 | 27350 | 27300 | 92 |
| 305 | 20231215 | 141100 | 11078081050 | 27300 | 27350 | 27450 | 27300 | 331 |
| 306 | 20231215 | 141000 | 11069022500 | 27350 | 27350 | 27400 | 27350 | 164 |
| 307 | 20231215 | 140900 | 11064535300 | 27350 | 27350 | 27350 | 27350 | 267 |
| 308 | 20231215 | 140800 | 11057232850 | 27400 | 27350 | 27400 | 27350 | 288 |
| 309 | 20231215 | 140700 | 11049354750 | 27400 | 27350 | 27400 | 27350 | 107 |
| 310 | 20231215 | 140600 | 11046427200 | 27400 | 27400 | 27400 | 27350 | 296 |
| 311 | 20231215 | 140500 | 11038325850 | 27450 | 27450 | 27500 | 27450 | 399 |
| 312 | 20231215 | 140400 | 11027371450 | 27450 | 27600 | 27600 | 27450 | 220 |
| 313 | 20231215 | 140300 | 11021326150 | 27450 | 27450 | 27500 | 27450 | 184 |
| 314 | 20231215 | 140200 | 11016271800 | 27650 | 27650 | 27650 | 27500 | 93 |
| 315 | 20231215 | 140100 | 11013713700 | 27650 | 27650 | 27650 | 27450 | 207 |
| 316 | 20231215 | 140000 | 11008026950 | 27500 | 27500 | 27600 | 27500 | 2105 |
| 317 | 20231215 | 135900 | 10950059650 | 27500 | 27500 | 27550 | 27500 | 485 |
| 318 | 20231215 | 135800 | 10936721000 | 27500 | 27500 | 27500 | 27350 | 735 |
| 319 | 20231215 | 135700 | 10916534600 | 27500 | 27500 | 27550 | 27500 | 114 |
| 320 | 20231215 | 135600 | 10913398600 | 27350 | 27550 | 27550 | 27350 | 360 |
| 321 | 20231215 | 135500 | 10903508150 | 27500 | 27300 | 27500 | 27300 | 1790 |
| 322 | 20231215 | 135400 | 10854309000 | 27300 | 27400 | 27400 | 27300 | 682 |
| 323 | 20231215 | 135300 | 10835679550 | 27350 | 27350 | 27400 | 27350 | 185 |
| 324 | 20231215 | 135200 | 10830619700 | 27350 | 27400 | 27400 | 27350 | 67 |
| 325 | 20231215 | 135100 | 10828786850 | 27400 | 27400 | 27450 | 27400 | 186 |
| 326 | 20231215 | 135000 | 10823689350 | 27400 | 27400 | 27450 | 27400 | 158 |
| 327 | 20231215 | 134900 | 10819359150 | 27400 | 27400 | 27400 | 27400 | 196 |
| 328 | 20231215 | 134800 | 10813988750 | 27400 | 27400 | 27400 | 27400 | 527 |
| 329 | 20231215 | 134700 | 10799548950 | 27400 | 27450 | 27450 | 27400 | 282 |
| 330 | 20231215 | 134600 | 10791820050 | 27450 | 27400 | 27450 | 27400 | 211 |
| 331 | 20231215 | 134500 | 10786038550 | 27400 | 27450 | 27500 | 27400 | 459 |
| 332 | 20231215 | 134400 | 10773424050 | 27450 | 27450 | 27450 | 27450 | 217 |
| 333 | 20231215 | 134300 | 10767467400 | 27450 | 27450 | 27500 | 27450 | 92 |
| 334 | 20231215 | 134200 | 10764940900 | 27450 | 27500 | 27500 | 27450 | 257 |
| 335 | 20231215 | 134100 | 10757883800 | 27500 | 27400 | 27500 | 27400 | 209 |
| 336 | 20231215 | 134000 | 10752154900 | 27400 | 27550 | 27550 | 27400 | 93 |
| 337 | 20231215 | 133900 | 10749601050 | 27400 | 27450 | 27450 | 27400 | 214 |
| 338 | 20231215 | 133800 | 10743735600 | 27450 | 27450 | 27450 | 27400 | 96 |
| 339 | 20231215 | 133700 | 10741103950 | 27400 | 27450 | 27450 | 27400 | 254 |
| 340 | 20231215 | 133600 | 10734137250 | 27450 | 27450 | 27450 | 27400 | 253 |
| 341 | 20231215 | 133500 | 10727203450 | 27400 | 27400 | 27450 | 27400 | 98 |
| 342 | 20231215 | 133400 | 10724518100 | 27400 | 27450 | 27450 | 27400 | 260 |
| 343 | 20231215 | 133300 | 10717392250 | 27400 | 27450 | 27450 | 27400 | 79 |
| 344 | 20231215 | 133200 | 10715226550 | 27400 | 27500 | 27550 | 27400 | 478 |
| 345 | 20231215 | 133100 | 10702073650 | 27500 | 27450 | 27500 | 27450 | 187 |
| 346 | 20231215 | 133000 | 10696940350 | 27450 | 27400 | 27450 | 27400 | 192 |
| 347 | 20231215 | 132900 | 10691671100 | 27450 | 27400 | 27450 | 27400 | 212 |
| 348 | 20231215 | 132800 | 10685860150 | 27400 | 27450 | 27450 | 27400 | 113 |
| 349 | 20231215 | 132700 | 10682759850 | 27450 | 27400 | 27500 | 27400 | 45 |
| 350 | 20231215 | 132600 | 10681523800 | 27400 | 27500 | 27550 | 27400 | 485 |
| 351 | 20231215 | 132500 | 10668191700 | 27500 | 27350 | 27550 | 27350 | 219 |
| 352 | 20231215 | 132400 | 10662178600 | 27400 | 27400 | 27400 | 27400 | 288 |
| 353 | 20231215 | 132300 | 10654287400 | 27400 | 27500 | 27500 | 27400 | 410 |
| 354 | 20231215 | 132200 | 10643012500 | 27500 | 27500 | 27500 | 27400 | 573 |
| 355 | 20231215 | 132100 | 10627266200 | 27400 | 27500 | 27550 | 27350 | 608 |
| 356 | 20231215 | 132000 | 10610572350 | 27350 | 27350 | 27500 | 27350 | 467 |
| 357 | 20231215 | 131900 | 10597739300 | 27350 | 27350 | 27500 | 27350 | 299 |
| 358 | 20231215 | 131800 | 10589558500 | 27350 | 27350 | 27400 | 27350 | 80 |
| 359 | 20231215 | 131700 | 10587370100 | 27400 | 27500 | 27500 | 27400 | 506 |
| 360 | 20231215 | 131600 | 10573469650 | 27550 | 27450 | 27550 | 27450 | 262 |
| 361 | 20231215 | 131500 | 10566269050 | 27550 | 27500 | 27550 | 27450 | 203 |
| 362 | 20231215 | 131400 | 10560688900 | 27500 | 27450 | 27500 | 27450 | 671 |
| 363 | 20231215 | 131300 | 10542245150 | 27450 | 27400 | 27450 | 27400 | 247 |
| 364 | 20231215 | 131200 | 10535468450 | 27350 | 27450 | 27500 | 27350 | 539 |
| 365 | 20231215 | 131100 | 10520688000 | 27500 | 27500 | 27500 | 27450 | 637 |
| 366 | 20231215 | 131000 | 10503176450 | 27450 | 27500 | 27500 | 27450 | 66 |
| 367 | 20231215 | 130900 | 10501364650 | 27450 | 27400 | 27500 | 27400 | 517 |
| 368 | 20231215 | 130800 | 10487169350 | 27400 | 27450 | 27500 | 27400 | 125 |
| 369 | 20231215 | 130700 | 10483739350 | 27450 | 27350 | 27450 | 27350 | 547 |
| 370 | 20231215 | 130600 | 10468741800 | 27350 | 27300 | 27350 | 27300 | 178 |
| 371 | 20231215 | 130500 | 10463879100 | 27300 | 27400 | 27450 | 27300 | 951 |
| 372 | 20231215 | 130400 | 10437809100 | 27300 | 27400 | 27400 | 27300 | 774 |
| 373 | 20231215 | 130300 | 10416618900 | 27300 | 27350 | 27400 | 27300 | 1560 |
| 374 | 20231215 | 130200 | 10373936500 | 27350 | 27350 | 27450 | 27350 | 211 |
| 375 | 20231215 | 130100 | 10368162450 | 27450 | 27400 | 27450 | 27350 | 679 |
| 376 | 20231215 | 130000 | 10349561300 | 27350 | 27400 | 27400 | 27350 | 314 |
| 377 | 20231215 | 125900 | 10340968250 | 27400 | 27350 | 27400 | 27350 | 251 |
| 378 | 20231215 | 125800 | 10334099550 | 27400 | 27350 | 27400 | 27350 | 428 |
| 379 | 20231215 | 125700 | 10322392500 | 27350 | 27400 | 27400 | 27350 | 189 |
| 380 | 20231215 | 125600 | 10317222400 | 27400 | 27350 | 27400 | 27350 | 584 |
| 381 | 20231215 | 125500 | 10301249900 | 27350 | 27400 | 27400 | 27350 | 329 |
| 382 | 20231215 | 125400 | 10292243700 | 27400 | 27350 | 27400 | 27350 | 195 |
| 383 | 20231215 | 125300 | 10286910200 | 27400 | 27400 | 27450 | 27350 | 233 |
| 384 | 20231215 | 125200 | 10280527000 | 27350 | 27300 | 27350 | 27300 | 806 |
| 385 | 20231215 | 125100 | 10258483150 | 27300 | 27250 | 27300 | 27250 | 180 |
| 386 | 20231215 | 125000 | 10253577000 | 27250 | 27300 | 27300 | 27250 | 709 |
| 387 | 20231215 | 124900 | 10234256650 | 27250 | 27300 | 27300 | 27250 | 322 |
| 388 | 20231215 | 124800 | 10225474750 | 27300 | 27300 | 27350 | 27300 | 84 |
| 389 | 20231215 | 124700 | 10223181400 | 27300 | 27300 | 27300 | 27250 | 227 |
| 390 | 20231215 | 124600 | 10216992550 | 27250 | 27300 | 27300 | 27250 | 105 |
| 391 | 20231215 | 124500 | 10214130000 | 27250 | 27300 | 27300 | 27250 | 215 |
| 392 | 20231215 | 124400 | 10208270850 | 27250 | 27300 | 27300 | 27250 | 225 |
| 393 | 20231215 | 124300 | 10202138200 | 27300 | 27250 | 27300 | 27250 | 107 |
| 394 | 20231215 | 124200 | 10199221350 | 27300 | 27250 | 27300 | 27250 | 227 |
| 395 | 20231215 | 124100 | 10193033500 | 27250 | 27300 | 27300 | 27200 | 92 |
| 396 | 20231215 | 124000 | 10190526350 | 27200 | 27200 | 27300 | 27200 | 324 |
| 397 | 20231215 | 123900 | 10181708850 | 27200 | 27250 | 27250 | 27200 | 140 |
| 398 | 20231215 | 123800 | 10177893900 | 27250 | 27200 | 27300 | 27200 | 528 |
| 399 | 20231215 | 123700 | 10163492500 | 27300 | 27200 | 27300 | 27200 | 600 |
| 400 | 20231215 | 123600 | 10147140500 | 27250 | 27200 | 27300 | 27200 | 384 |
| 401 | 20231215 | 123500 | 10136675250 | 27250 | 27250 | 27250 | 27200 | 194 |
| 402 | 20231215 | 123400 | 10131397750 | 27250 | 27200 | 27250 | 27150 | 594 |
| 403 | 20231215 | 123300 | 10115248000 | 27200 | 27200 | 27200 | 27150 | 185 |
| 404 | 20231215 | 123200 | 10110221900 | 27200 | 27200 | 27200 | 27150 | 195 |
| 405 | 20231215 | 123100 | 10104926600 | 27200 | 27200 | 27200 | 27150 | 104 |
| 406 | 20231215 | 123000 | 10102101050 | 27200 | 27200 | 27200 | 27150 | 807 |
| 407 | 20231215 | 122900 | 10080165250 | 27200 | 27200 | 27200 | 27200 | 183 |
| 408 | 20231215 | 122800 | 10075187650 | 27200 | 27250 | 27250 | 27200 | 99 |
| 409 | 20231215 | 122700 | 10072494700 | 27200 | 27300 | 27300 | 27200 | 238 |
| 410 | 20231215 | 122600 | 10066017550 | 27300 | 27300 | 27350 | 27300 | 2054 |
| 411 | 20231215 | 122500 | 10009943250 | 27300 | 27200 | 27300 | 27150 | 374 |
| 412 | 20231215 | 122400 | 9999778500 | 27150 | 27150 | 27150 | 27150 | 294 |
| 413 | 20231215 | 122300 | 9991796400 | 27200 | 27150 | 27200 | 27150 | 2056 |
| 414 | 20231215 | 122200 | 9935959200 | 27150 | 27150 | 27150 | 27150 | 821 |
| 415 | 20231215 | 122100 | 9913669050 | 27150 | 27200 | 27200 | 27150 | 215 |
| 416 | 20231215 | 122000 | 9907830250 | 27150 | 27200 | 27200 | 27150 | 610 |
| 417 | 20231215 | 121900 | 9891247050 | 27150 | 27100 | 27200 | 27100 | 274 |
| 418 | 20231215 | 121800 | 9883814950 | 27150 | 27050 | 27200 | 27050 | 127 |
| 419 | 20231215 | 121700 | 9880373500 | 27100 | 27200 | 27200 | 27100 | 2859 |
| 420 | 20231215 | 121600 | 9802760900 | 27250 | 27250 | 27250 | 27200 | 1567 |
| 421 | 20231215 | 121500 | 9760099800 | 27250 | 27350 | 27350 | 27250 | 208 |
| 422 | 20231215 | 121400 | 9754427100 | 27350 | 27250 | 27350 | 27250 | 273 |
| 423 | 20231215 | 121300 | 9746971950 | 27250 | 27350 | 27350 | 27250 | 3189 |
| 424 | 20231215 | 121200 | 9659948250 | 27350 | 27350 | 27400 | 27350 | 679 |
| 425 | 20231215 | 121100 | 9641376500 | 27400 | 27350 | 27400 | 27350 | 206 |
| 426 | 20231215 | 121000 | 9635737250 | 27400 | 27400 | 27400 | 27350 | 218 |
| 427 | 20231215 | 120900 | 9629773450 | 27350 | 27350 | 27350 | 27350 | 135 |
| 428 | 20231215 | 120800 | 9626081200 | 27350 | 27400 | 27400 | 27350 | 209 |
| 429 | 20231215 | 120700 | 9620363800 | 27400 | 27350 | 27400 | 27350 | 184 |
| 430 | 20231215 | 120600 | 9615330700 | 27400 | 27350 | 27400 | 27350 | 247 |
| 431 | 20231215 | 120500 | 9608566400 | 27350 | 27400 | 27400 | 27350 | 215 |
| 432 | 20231215 | 120400 | 9602686000 | 27400 | 27350 | 27400 | 27350 | 775 |
| 433 | 20231215 | 120300 | 9581489650 | 27400 | 27450 | 27500 | 27350 | 259 |
| 434 | 20231215 | 120200 | 9574393300 | 27500 | 27350 | 27500 | 27350 | 346 |
| 435 | 20231215 | 120100 | 9564921900 | 27350 | 27400 | 27450 | 27350 | 803 |
| 436 | 20231215 | 120000 | 9542954900 | 27400 | 27500 | 27500 | 27400 | 4022 |
| 437 | 20231215 | 115900 | 9432645400 | 27450 | 27450 | 27500 | 27450 | 194 |
| 438 | 20231215 | 115800 | 9427318000 | 27450 | 27450 | 27500 | 27450 | 266 |
| 439 | 20231215 | 115700 | 9420016150 | 27450 | 27450 | 27500 | 27450 | 188 |
| 440 | 20231215 | 115600 | 9414855500 | 27450 | 27450 | 27500 | 27450 | 100 |
| 441 | 20231215 | 115500 | 9412109200 | 27450 | 27500 | 27500 | 27450 | 296 |
| 442 | 20231215 | 115400 | 9403982750 | 27500 | 27550 | 27550 | 27500 | 2071 |
| 443 | 20231215 | 115300 | 9347030150 | 27500 | 27500 | 27550 | 27500 | 199 |
| 444 | 20231215 | 115200 | 9341557050 | 27550 | 27500 | 27550 | 27500 | 331 |
| 445 | 20231215 | 115100 | 9332449000 | 27550 | 27550 | 27550 | 27500 | 103 |
| 446 | 20231215 | 115000 | 9329615150 | 27500 | 27550 | 27550 | 27500 | 167 |
| 447 | 20231215 | 114900 | 9325022550 | 27500 | 27550 | 27550 | 27500 | 328 |
| 448 | 20231215 | 114800 | 9315991650 | 27500 | 27500 | 27550 | 27500 | 176 |
| 449 | 20231215 | 114700 | 9311151400 | 27550 | 27500 | 27550 | 27500 | 201 |
| 450 | 20231215 | 114600 | 9305622800 | 27550 | 27500 | 27550 | 27500 | 87 |
| 451 | 20231215 | 114500 | 9303229100 | 27550 | 27550 | 27550 | 27500 | 217 |
| 452 | 20231215 | 114400 | 9297260450 | 27500 | 27500 | 27500 | 27500 | 295 |
| 453 | 20231215 | 114300 | 9289147950 | 27500 | 27500 | 27550 | 27500 | 416 |
| 454 | 20231215 | 114200 | 9277707850 | 27500 | 27550 | 27550 | 27500 | 274 |
| 455 | 20231215 | 114100 | 9270167750 | 27550 | 27550 | 27550 | 27500 | 200 |
| 456 | 20231215 | 114000 | 9264661500 | 27550 | 27600 | 27600 | 27500 | 178 |
| 457 | 20231215 | 113900 | 9259760250 | 27550 | 27550 | 27550 | 27550 | 891 |
| 458 | 20231215 | 113800 | 9235213200 | 27550 | 27600 | 27600 | 27500 | 304 |
| 459 | 20231215 | 113700 | 9226839350 | 27550 | 27550 | 27600 | 27550 | 189 |
| 460 | 20231215 | 113600 | 9221632350 | 27550 | 27550 | 27600 | 27550 | 437 |
| 461 | 20231215 | 113500 | 9209592900 | 27550 | 27550 | 27600 | 27550 | 207 |
| 462 | 20231215 | 113400 | 9203889050 | 27600 | 27600 | 27600 | 27550 | 398 |
| 463 | 20231215 | 113300 | 9192921600 | 27550 | 27550 | 27600 | 27500 | 639 |
| 464 | 20231215 | 113200 | 9175316200 | 27550 | 27550 | 27550 | 27550 | 76 |
| 465 | 20231215 | 113100 | 9173222400 | 27550 | 27650 | 27650 | 27550 | 329 |
| 466 | 20231215 | 113000 | 9164153400 | 27550 | 27600 | 27650 | 27550 | 545 |
| 467 | 20231215 | 112900 | 9149112250 | 27650 | 27600 | 27650 | 27550 | 929 |
| 468 | 20231215 | 112800 | 9123474950 | 27550 | 27550 | 27550 | 27500 | 543 |
| 469 | 20231215 | 112700 | 9108528150 | 27550 | 27500 | 27550 | 27500 | 324 |
| 470 | 20231215 | 112600 | 9099609250 | 27500 | 27500 | 27550 | 27500 | 295 |
| 471 | 20231215 | 112500 | 9091492350 | 27500 | 27550 | 27550 | 27500 | 283 |
| 472 | 20231215 | 112400 | 9083708500 | 27550 | 27500 | 27550 | 27500 | 198 |
| 473 | 20231215 | 112300 | 9078262350 | 27500 | 27500 | 27550 | 27500 | 387 |
| 474 | 20231215 | 112200 | 9067619750 | 27500 | 27500 | 27550 | 27500 | 303 |
| 475 | 20231215 | 112100 | 9059283600 | 27500 | 27550 | 27550 | 27500 | 1295 |
| 476 | 20231215 | 112000 | 9023668850 | 27500 | 27550 | 27550 | 27500 | 201 |
| 477 | 20231215 | 111900 | 9018140200 | 27550 | 27500 | 27550 | 27500 | 165 |
| 478 | 20231215 | 111800 | 9013601600 | 27500 | 27550 | 27550 | 27500 | 292 |
| 479 | 20231215 | 111700 | 9005570450 | 27500 | 27550 | 27550 | 27500 | 363 |
| 480 | 20231215 | 111600 | 8995572450 | 27550 | 27550 | 27550 | 27500 | 383 |
| 481 | 20231215 | 111500 | 8985035950 | 27550 | 27550 | 27550 | 27500 | 787 |
| 482 | 20231215 | 111400 | 8963363700 | 27600 | 27550 | 27600 | 27550 | 101 |
| 483 | 20231215 | 111300 | 8960580000 | 27550 | 27550 | 27600 | 27550 | 313 |
| 484 | 20231215 | 111200 | 8951956450 | 27550 | 27550 | 27600 | 27550 | 233 |
| 485 | 20231215 | 111100 | 8945536200 | 27550 | 27550 | 27600 | 27550 | 263 |
| 486 | 20231215 | 111000 | 8938289200 | 27550 | 27550 | 27600 | 27550 | 253 |
| 487 | 20231215 | 110900 | 8931319000 | 27600 | 27600 | 27600 | 27500 | 2210 |
| 488 | 20231215 | 110800 | 8870426900 | 27550 | 27550 | 27600 | 27550 | 251 |
| 489 | 20231215 | 110700 | 8863508100 | 27600 | 27550 | 27600 | 27550 | 379 |
| 490 | 20231215 | 110600 | 8853055150 | 27550 | 27550 | 27600 | 27550 | 278 |
| 491 | 20231215 | 110500 | 8845396150 | 27550 | 27600 | 27600 | 27550 | 350 |
| 492 | 20231215 | 110400 | 8835748050 | 27600 | 27600 | 27600 | 27550 | 556 |
| 493 | 20231215 | 110300 | 8820409100 | 27600 | 27600 | 27600 | 27550 | 282 |
| 494 | 20231215 | 110200 | 8812638800 | 27550 | 27550 | 27550 | 27550 | 65 |
| 495 | 20231215 | 110100 | 8810848050 | 27550 | 27600 | 27600 | 27550 | 396 |
| 496 | 20231215 | 110000 | 8799932300 | 27600 | 27600 | 27600 | 27600 | 433 |
| 497 | 20231215 | 105900 | 8787981500 | 27700 | 27600 | 27700 | 27550 | 712 |
| 498 | 20231215 | 105800 | 8768314150 | 27600 | 27600 | 27600 | 27550 | 1226 |
| 499 | 20231215 | 105700 | 8734477050 | 27600 | 27600 | 27600 | 27600 | 246 |
| 500 | 20231215 | 105600 | 8727687450 | 27550 | 27650 | 27650 | 27550 | 542 |
| 501 | 20231215 | 105500 | 8712712500 | 27550 | 27600 | 27650 | 27550 | 783 |
| 502 | 20231215 | 105400 | 8691098450 | 27600 | 27550 | 27600 | 27550 | 955 |
| 503 | 20231215 | 105300 | 8664754500 | 27600 | 27600 | 27600 | 27550 | 274 |
| 504 | 20231215 | 105200 | 8657204150 | 27550 | 27600 | 27600 | 27550 | 144 |
| 505 | 20231215 | 105100 | 8653236450 | 27600 | 27700 | 27700 | 27600 | 383 |
| 506 | 20231215 | 105000 | 8642651400 | 27700 | 27650 | 27700 | 27600 | 917 |
| 507 | 20231215 | 104900 | 8617308650 | 27650 | 27650 | 27700 | 27650 | 236 |
| 508 | 20231215 | 104800 | 8610777350 | 27650 | 27600 | 27700 | 27600 | 565 |
| 509 | 20231215 | 104700 | 8595167650 | 27650 | 27650 | 27650 | 27600 | 363 |
| 510 | 20231215 | 104600 | 8585137600 | 27650 | 27600 | 27650 | 27600 | 252 |
| 511 | 20231215 | 104500 | 8578179800 | 27600 | 27600 | 27600 | 27600 | 207 |
| 512 | 20231215 | 104400 | 8572466600 | 27600 | 27600 | 27650 | 27550 | 762 |
| 513 | 20231215 | 104300 | 8551443750 | 27600 | 27550 | 27600 | 27550 | 237 |
| 514 | 20231215 | 104200 | 8544911300 | 27550 | 27500 | 27550 | 27500 | 222 |
| 515 | 20231215 | 104100 | 8538802400 | 27500 | 27550 | 27550 | 27500 | 727 |
| 516 | 20231215 | 104000 | 8518783100 | 27500 | 27500 | 27500 | 27450 | 198 |
| 517 | 20231215 | 103900 | 8513341600 | 27500 | 27550 | 27550 | 27500 | 272 |
| 518 | 20231215 | 103800 | 8505860200 | 27550 | 27550 | 27550 | 27500 | 577 |
| 519 | 20231215 | 103700 | 8489981200 | 27500 | 27550 | 27550 | 27500 | 516 |
| 520 | 20231215 | 103600 | 8475791100 | 27550 | 27600 | 27600 | 27500 | 619 |
| 521 | 20231215 | 103500 | 8458764100 | 27500 | 27600 | 27600 | 27500 | 591 |
| 522 | 20231215 | 103400 | 8442470350 | 27550 | 27600 | 27600 | 27500 | 371 |
| 523 | 20231215 | 103300 | 8432258900 | 27550 | 27650 | 27650 | 27550 | 715 |
| 524 | 20231215 | 103200 | 8412558800 | 27650 | 27550 | 27650 | 27550 | 181 |
| 525 | 20231215 | 103100 | 8407570250 | 27550 | 27550 | 27650 | 27550 | 592 |
| 526 | 20231215 | 103000 | 8391239050 | 27500 | 27500 | 27500 | 27500 | 146 |
| 527 | 20231215 | 102900 | 8387224050 | 27550 | 27500 | 27600 | 27500 | 513 |
| 528 | 20231215 | 102800 | 8373111850 | 27450 | 27450 | 27500 | 27450 | 306 |
| 529 | 20231215 | 102700 | 8364709200 | 27450 | 27450 | 27500 | 27450 | 693 |
| 530 | 20231215 | 102600 | 8345670250 | 27500 | 27500 | 27500 | 27450 | 1441 |
| 531 | 20231215 | 102500 | 8306052600 | 27550 | 27500 | 27550 | 27500 | 627 |
| 532 | 20231215 | 102400 | 8288783000 | 27550 | 27500 | 27550 | 27500 | 301 |
| 533 | 20231215 | 102300 | 8280503250 | 27550 | 27550 | 27550 | 27500 | 721 |
| 534 | 20231215 | 102200 | 8260652850 | 27550 | 27500 | 27550 | 27500 | 89 |
| 535 | 20231215 | 102100 | 8258203750 | 27500 | 27500 | 27500 | 27500 | 406 |
| 536 | 20231215 | 102000 | 8247038750 | 27550 | 27550 | 27600 | 27550 | 293 |
| 537 | 20231215 | 101900 | 8238963950 | 27550 | 27550 | 27550 | 27500 | 510 |
| 538 | 20231215 | 101800 | 8224924100 | 27500 | 27500 | 27550 | 27500 | 523 |
| 539 | 20231215 | 101700 | 8210540850 | 27500 | 27550 | 27650 | 27500 | 1283 |
| 540 | 20231215 | 101600 | 8175235100 | 27550 | 27550 | 27600 | 27500 | 466 |
| 541 | 20231215 | 101500 | 8162397050 | 27550 | 27550 | 27550 | 27500 | 374 |
| 542 | 20231215 | 101400 | 8152101400 | 27550 | 27550 | 27550 | 27500 | 454 |
| 543 | 20231215 | 101300 | 8139606250 | 27500 | 27500 | 27550 | 27450 | 688 |
| 544 | 20231215 | 101200 | 8120691800 | 27450 | 27550 | 27550 | 27450 | 2034 |
| 545 | 20231215 | 101100 | 8064763400 | 27500 | 27550 | 27600 | 27500 | 1401 |
| 546 | 20231215 | 101000 | 8026165850 | 27500 | 27550 | 27600 | 27500 | 1106 |
| 547 | 20231215 | 100900 | 7995703500 | 27550 | 27500 | 27600 | 27500 | 758 |
| 548 | 20231215 | 100800 | 7974820900 | 27550 | 27600 | 27600 | 27500 | 706 |
| 549 | 20231215 | 100700 | 7955391900 | 27550 | 27500 | 27600 | 27500 | 397 |
| 550 | 20231215 | 100600 | 7944448550 | 27550 | 27550 | 27600 | 27550 | 956 |
| 551 | 20231215 | 100500 | 7918094900 | 27600 | 27600 | 27650 | 27550 | 1127 |
| 552 | 20231215 | 100400 | 7887023450 | 27600 | 27600 | 27600 | 27550 | 860 |
| 553 | 20231215 | 100300 | 7863296200 | 27600 | 27550 | 27650 | 27550 | 421 |
| 554 | 20231215 | 100200 | 7851684550 | 27600 | 27600 | 27600 | 27550 | 276 |
| 555 | 20231215 | 100100 | 7844067000 | 27600 | 27500 | 27600 | 27450 | 2022 |
| 556 | 20231215 | 100000 | 7788444400 | 27500 | 27650 | 27650 | 27500 | 4982 |
| 557 | 20231215 | 095900 | 7651115650 | 27650 | 27700 | 27750 | 27650 | 1850 |
| 558 | 20231215 | 095800 | 7599935000 | 27700 | 27850 | 27850 | 27650 | 5857 |
| 559 | 20231215 | 095700 | 7437564000 | 27800 | 27900 | 27900 | 27800 | 1244 |
| 560 | 20231215 | 095600 | 7402955350 | 27900 | 27850 | 27900 | 27800 | 897 |
| 561 | 20231215 | 095500 | 7377992850 | 27850 | 27900 | 27900 | 27800 | 596 |
| 562 | 20231215 | 095400 | 7361395450 | 27850 | 27850 | 27900 | 27750 | 1024 |
| 563 | 20231215 | 095300 | 7332911700 | 27750 | 27800 | 27850 | 27750 | 363 |
| 564 | 20231215 | 095200 | 7322824300 | 27800 | 27800 | 27800 | 27800 | 422 |
| 565 | 20231215 | 095100 | 7311092700 | 27800 | 27800 | 27850 | 27750 | 1078 |
| 566 | 20231215 | 095000 | 7281123050 | 27800 | 27850 | 27850 | 27800 | 318 |
| 567 | 20231215 | 094900 | 7272281100 | 27850 | 27800 | 27900 | 27800 | 1493 |
| 568 | 20231215 | 094800 | 7230717350 | 27850 | 27950 | 27950 | 27800 | 4533 |
| 569 | 20231215 | 094700 | 7104312000 | 27900 | 27900 | 28000 | 27900 | 730 |
| 570 | 20231215 | 094600 | 7083935300 | 27950 | 28000 | 28050 | 27950 | 2699 |
| 571 | 20231215 | 094500 | 7008446550 | 28000 | 28000 | 28050 | 27950 | 669 |
| 572 | 20231215 | 094400 | 6989713700 | 28000 | 28000 | 28050 | 27950 | 1304 |
| 573 | 20231215 | 094300 | 6953178650 | 28000 | 28050 | 28050 | 28000 | 579 |
| 574 | 20231215 | 094200 | 6936965100 | 28000 | 28000 | 28050 | 28000 | 552 |
| 575 | 20231215 | 094100 | 6921491600 | 28000 | 28000 | 28050 | 28000 | 125 |
| 576 | 20231215 | 094000 | 6917990050 | 28000 | 28000 | 28000 | 27950 | 1196 |
| 577 | 20231215 | 093900 | 6884507900 | 28000 | 27950 | 28000 | 27950 | 543 |
| 578 | 20231215 | 093800 | 6869304500 | 27950 | 27950 | 27950 | 27950 | 520 |
| 579 | 20231215 | 093700 | 6854770500 | 27950 | 27950 | 27950 | 27900 | 435 |
| 580 | 20231215 | 093600 | 6842617600 | 27950 | 27950 | 28000 | 27900 | 1284 |
| 581 | 20231215 | 093500 | 6806735800 | 27950 | 28050 | 28050 | 27950 | 702 |
| 582 | 20231215 | 093400 | 6787114300 | 27950 | 28000 | 28050 | 27950 | 1338 |
| 583 | 20231215 | 093300 | 6749642350 | 28000 | 27950 | 28000 | 27900 | 970 |
| 584 | 20231215 | 093200 | 6722546900 | 27900 | 27900 | 27950 | 27900 | 344 |
| 585 | 20231215 | 093100 | 6712946100 | 27950 | 28000 | 28000 | 27900 | 2234 |
| 586 | 20231215 | 093000 | 6650481250 | 28050 | 28050 | 28100 | 28000 | 1010 |
| 587 | 20231215 | 092900 | 6622172250 | 28100 | 28100 | 28100 | 28050 | 925 |
| 588 | 20231215 | 092800 | 6596212950 | 28100 | 28100 | 28100 | 28050 | 968 |
| 589 | 20231215 | 092700 | 6569012900 | 28150 | 28200 | 28250 | 28100 | 3572 |
| 590 | 20231215 | 092600 | 6468337500 | 28250 | 28200 | 28250 | 28200 | 1036 |
| 591 | 20231215 | 092500 | 6439116750 | 28150 | 28200 | 28250 | 28000 | 7066 |
| 592 | 20231215 | 092400 | 6240644500 | 28200 | 28300 | 28300 | 28100 | 5113 |
| 593 | 20231215 | 092300 | 6096476550 | 28300 | 28300 | 28350 | 28300 | 920 |
| 594 | 20231215 | 092200 | 6070438700 | 28350 | 28250 | 28350 | 28200 | 2074 |
| 595 | 20231215 | 092100 | 6011853850 | 28250 | 28450 | 28450 | 28250 | 1427 |
| 596 | 20231215 | 092000 | 5971496400 | 28450 | 28500 | 28500 | 28350 | 2948 |
| 597 | 20231215 | 091900 | 5887833950 | 28500 | 28550 | 28600 | 28350 | 10358 |
| 598 | 20231215 | 091800 | 5592803500 | 28600 | 28650 | 28650 | 28600 | 2591 |
| 599 | 20231215 | 091700 | 5518665750 | 28650 | 28700 | 28700 | 28600 | 2034 |
| 600 | 20231215 | 091600 | 5460420150 | 28650 | 28650 | 28750 | 28600 | 3597 |
| 601 | 20231215 | 091500 | 5357290550 | 28650 | 28950 | 29000 | 28600 | 13206 |
| 602 | 20231215 | 091400 | 4976344400 | 29000 | 28800 | 29100 | 28750 | 27240 |
| 603 | 20231215 | 091300 | 4188164700 | 28750 | 28750 | 28800 | 28550 | 10317 |
| 604 | 20231215 | 091200 | 3892053250 | 28750 | 28500 | 28800 | 28500 | 15277 |
| 605 | 20231215 | 091100 | 3454071600 | 28550 | 28300 | 28550 | 28300 | 21970 |
| 606 | 20231215 | 091000 | 2829319100 | 28350 | 28200 | 28350 | 28200 | 4881 |
| 607 | 20231215 | 090900 | 2691192600 | 28200 | 28200 | 28350 | 28100 | 8477 |
| 608 | 20231215 | 090800 | 2451669150 | 28250 | 28150 | 28300 | 28150 | 7642 |
| 609 | 20231215 | 090700 | 2235898700 | 28150 | 28000 | 28200 | 27950 | 5892 |
| 610 | 20231215 | 090600 | 2070392350 | 28050 | 28100 | 28100 | 27900 | 2091 |
| 611 | 20231215 | 090500 | 2011848900 | 28050 | 27900 | 28100 | 27900 | 5135 |
| 612 | 20231215 | 090400 | 1867867150 | 27850 | 27900 | 27950 | 27800 | 6990 |
| 613 | 20231215 | 090300 | 1673138050 | 27950 | 28100 | 28100 | 27800 | 6449 |
| 614 | 20231215 | 090200 | 1492724950 | 28100 | 28200 | 28200 | 28000 | 11494 |
| 615 | 20231215 | 090100 | 1170063300 | 28200 | 28400 | 28400 | 28000 | 16492 |
| 616 | 20231215 | 090000 | 704117550 | 28150 | 27600 | 28400 | 27600 | 25087 |