32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 3 | 20231212 | 185100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231212 | 185000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231212 | 184900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231212 | 184800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231212 | 184700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231212 | 184600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231212 | 184500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231212 | 184400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231212 | 184300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231212 | 184200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231212 | 184100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231212 | 184000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231212 | 183900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231212 | 183800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231212 | 183700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231212 | 183600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231212 | 183500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231212 | 183400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231212 | 183300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231212 | 183200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231212 | 183100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231212 | 183000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231212 | 182900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231212 | 182800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231212 | 182700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231212 | 182600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231212 | 182500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231212 | 182400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231212 | 182300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231212 | 182200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 33 | 20231212 | 182100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231212 | 182000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231212 | 181900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231212 | 181800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231212 | 181700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231212 | 181600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231212 | 181500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231212 | 181400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231212 | 181300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231212 | 181200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231212 | 181100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231212 | 181000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231212 | 180900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231212 | 180800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231212 | 180700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231212 | 180600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231212 | 180500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231212 | 180400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231212 | 180300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231212 | 180200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231212 | 180100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231212 | 180000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231212 | 175900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231212 | 175800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231212 | 175700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231212 | 175600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231212 | 175500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231212 | 175400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231212 | 175300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231212 | 175200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 63 | 20231212 | 175100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231212 | 175000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231212 | 174900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231212 | 174800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231212 | 174700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231212 | 174600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231212 | 174500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231212 | 174400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231212 | 174300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231212 | 174200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231212 | 174100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231212 | 174000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231212 | 173900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231212 | 173800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231212 | 173700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231212 | 173600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231212 | 173500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231212 | 173400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231212 | 173300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231212 | 173200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231212 | 173100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231212 | 173000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231212 | 172900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231212 | 172800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231212 | 172700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231212 | 172600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231212 | 172500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231212 | 172400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231212 | 172300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231212 | 172200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 93 | 20231212 | 172100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231212 | 172000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231212 | 171900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231212 | 171800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231212 | 171700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231212 | 171600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231212 | 171500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231212 | 171400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231212 | 171300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231212 | 171200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231212 | 171100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231212 | 171000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231212 | 170900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231212 | 170800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231212 | 170700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231212 | 170600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231212 | 170500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231212 | 170400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231212 | 170300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231212 | 170200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231212 | 170100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231212 | 170000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231212 | 165900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231212 | 165800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231212 | 165700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231212 | 165600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231212 | 165500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231212 | 165400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231212 | 165300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231212 | 165200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 123 | 20231212 | 165100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231212 | 165000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231212 | 164900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231212 | 164800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231212 | 164700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231212 | 164600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231212 | 164500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231212 | 164400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231212 | 164300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231212 | 164200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231212 | 164100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231212 | 164000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231212 | 163900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231212 | 163800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231212 | 163700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231212 | 163600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231212 | 163500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231212 | 163400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231212 | 163300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231212 | 163200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231212 | 163100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231212 | 163000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231212 | 162900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231212 | 162800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231212 | 162700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231212 | 162600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231212 | 162500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231212 | 162400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231212 | 162300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231212 | 162200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 153 | 20231212 | 162100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231212 | 162000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231212 | 161900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231212 | 161800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231212 | 161700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231212 | 161600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231212 | 161500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231212 | 161400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231212 | 161300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231212 | 161200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231212 | 161100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231212 | 161000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231212 | 160900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231212 | 160800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231212 | 160700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231212 | 160600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231212 | 160500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231212 | 160400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231212 | 160300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231212 | 160200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231212 | 160100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231212 | 160000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231212 | 155900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231212 | 155800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231212 | 155700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231212 | 155600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231212 | 155500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231212 | 155400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231212 | 155300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231212 | 155200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 183 | 20231212 | 155100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231212 | 155000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231212 | 154900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231212 | 154800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231212 | 154700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231212 | 154600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231212 | 154500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231212 | 154400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231212 | 154300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231212 | 154200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231212 | 154100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231212 | 154000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231212 | 153900 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231212 | 153800 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231212 | 153700 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231212 | 153600 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231212 | 153500 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231212 | 153400 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231212 | 153300 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20231212 | 153200 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20231212 | 153100 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20231212 | 153000 | 5115167350 | 22850 | 22850 | 22850 | 22850 | 5676 |
| 205 | 20231212 | 152900 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20231212 | 152800 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20231212 | 152700 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20231212 | 152600 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20231212 | 152500 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20231212 | 152400 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20231212 | 152300 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20231212 | 152200 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 213 | 20231212 | 152100 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20231212 | 152000 | 4985470750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231212 | 151900 | 4985470750 | 22950 | 22950 | 23000 | 22900 | 1826 |
| 216 | 20231212 | 151800 | 4943588350 | 23000 | 23000 | 23000 | 22950 | 469 |
| 217 | 20231212 | 151700 | 4932820400 | 22950 | 22900 | 23000 | 22900 | 1371 |
| 218 | 20231212 | 151600 | 4901368250 | 22900 | 22950 | 22950 | 22900 | 466 |
| 219 | 20231212 | 151500 | 4890694450 | 22950 | 22950 | 22950 | 22900 | 348 |
| 220 | 20231212 | 151400 | 4882713350 | 22950 | 22950 | 22950 | 22950 | 812 |
| 221 | 20231212 | 151300 | 4864077950 | 22950 | 22900 | 22950 | 22900 | 440 |
| 222 | 20231212 | 151200 | 4853980700 | 22950 | 22950 | 22950 | 22900 | 263 |
| 223 | 20231212 | 151100 | 4847945850 | 22950 | 22900 | 22950 | 22900 | 1605 |
| 224 | 20231212 | 151000 | 4811191200 | 22900 | 22900 | 22900 | 22850 | 63 |
| 225 | 20231212 | 150900 | 4809750600 | 22900 | 22900 | 22900 | 22850 | 328 |
| 226 | 20231212 | 150800 | 4802249450 | 22900 | 22900 | 22900 | 22850 | 664 |
| 227 | 20231212 | 150700 | 4787053750 | 22900 | 22900 | 22900 | 22900 | 1185 |
| 228 | 20231212 | 150600 | 4759917250 | 22900 | 22900 | 22900 | 22850 | 130 |
| 229 | 20231212 | 150500 | 4756943350 | 22900 | 22900 | 22900 | 22850 | 41 |
| 230 | 20231212 | 150400 | 4756006400 | 22850 | 22900 | 22900 | 22850 | 44 |
| 231 | 20231212 | 150300 | 4754998950 | 22900 | 22900 | 22900 | 22900 | 11 |
| 232 | 20231212 | 150200 | 4754747050 | 22900 | 22850 | 22900 | 22850 | 808 |
| 233 | 20231212 | 150100 | 4736283700 | 22850 | 22850 | 22850 | 22800 | 500 |
| 234 | 20231212 | 150000 | 4724862450 | 22850 | 22900 | 22900 | 22850 | 3207 |
| 235 | 20231212 | 145900 | 4651582050 | 22900 | 22950 | 22950 | 22850 | 1374 |
| 236 | 20231212 | 145800 | 4620122500 | 22900 | 22950 | 22950 | 22900 | 526 |
| 237 | 20231212 | 145700 | 4608077050 | 22900 | 22950 | 22950 | 22900 | 2532 |
| 238 | 20231212 | 145600 | 4550070700 | 22950 | 22900 | 22950 | 22900 | 88 |
| 239 | 20231212 | 145500 | 4548051650 | 22900 | 22950 | 22950 | 22900 | 277 |
| 240 | 20231212 | 145400 | 4541700850 | 22900 | 22900 | 22950 | 22900 | 377 |
| 241 | 20231212 | 145300 | 4533055700 | 22950 | 22900 | 22950 | 22900 | 2063 |
| 242 | 20231212 | 145200 | 4485754000 | 22900 | 22900 | 22950 | 22900 | 1270 |
| 243 | 20231212 | 145100 | 4456620700 | 22950 | 22950 | 22950 | 22900 | 833 |
| 244 | 20231212 | 145000 | 4437509750 | 22950 | 22950 | 22950 | 22950 | 363 |
| 245 | 20231212 | 144900 | 4429178900 | 22950 | 22950 | 22950 | 22900 | 437 |
| 246 | 20231212 | 144800 | 4419152200 | 22900 | 22950 | 22950 | 22900 | 1002 |
| 247 | 20231212 | 144700 | 4396156850 | 23000 | 23000 | 23000 | 23000 | 218 |
| 248 | 20231212 | 144600 | 4391142850 | 23000 | 22950 | 23000 | 22950 | 69 |
| 249 | 20231212 | 144500 | 4389557800 | 23000 | 22950 | 23000 | 22950 | 95 |
| 250 | 20231212 | 144400 | 4387377050 | 22950 | 22950 | 23000 | 22950 | 132 |
| 251 | 20231212 | 144300 | 4384344300 | 22950 | 22900 | 23000 | 22900 | 236 |
| 252 | 20231212 | 144200 | 4378929100 | 22900 | 22900 | 22900 | 22900 | 10 |
| 253 | 20231212 | 144100 | 4378700100 | 22950 | 22950 | 22950 | 22900 | 147 |
| 254 | 20231212 | 144000 | 4375328400 | 22950 | 22950 | 23000 | 22900 | 492 |
| 255 | 20231212 | 143900 | 4364037100 | 22950 | 22900 | 22950 | 22900 | 103 |
| 256 | 20231212 | 143800 | 4361673650 | 22950 | 22950 | 23000 | 22950 | 325 |
| 257 | 20231212 | 143700 | 4354214700 | 22950 | 22950 | 22950 | 22900 | 1189 |
| 258 | 20231212 | 143600 | 4326928100 | 22950 | 22950 | 23000 | 22900 | 269 |
| 259 | 20231212 | 143500 | 4320752850 | 22950 | 22950 | 23000 | 22900 | 783 |
| 260 | 20231212 | 143400 | 4302799400 | 22950 | 22950 | 22950 | 22950 | 559 |
| 261 | 20231212 | 143300 | 4289970350 | 22950 | 22950 | 23000 | 22950 | 251 |
| 262 | 20231212 | 143200 | 4284209700 | 22950 | 22950 | 22950 | 22950 | 100 |
| 263 | 20231212 | 143100 | 4281914700 | 22950 | 22950 | 22950 | 22950 | 59 |
| 264 | 20231212 | 143000 | 4280560650 | 22950 | 22950 | 23000 | 22950 | 75 |
| 265 | 20231212 | 142900 | 4278839350 | 22950 | 22950 | 23000 | 22950 | 769 |
| 266 | 20231212 | 142800 | 4261190350 | 23000 | 22950 | 23000 | 22950 | 196 |
| 267 | 20231212 | 142700 | 4256688200 | 22900 | 22950 | 22950 | 22900 | 502 |
| 268 | 20231212 | 142600 | 4245178450 | 22950 | 22950 | 22950 | 22950 | 324 |
| 269 | 20231212 | 142500 | 4237742650 | 22950 | 22950 | 23000 | 22950 | 395 |
| 270 | 20231212 | 142400 | 4228673450 | 22950 | 22950 | 22950 | 22900 | 1560 |
| 271 | 20231212 | 142300 | 4192895650 | 22950 | 22950 | 22950 | 22950 | 209 |
| 272 | 20231212 | 142200 | 4188099100 | 22950 | 23000 | 23000 | 22950 | 278 |
| 273 | 20231212 | 142100 | 4181718500 | 23000 | 23000 | 23000 | 22950 | 112 |
| 274 | 20231212 | 142000 | 4179142550 | 23000 | 22950 | 23000 | 22950 | 118 |
| 275 | 20231212 | 141900 | 4176432250 | 22950 | 22950 | 23000 | 22950 | 393 |
| 276 | 20231212 | 141800 | 4167412800 | 23000 | 22950 | 23000 | 22950 | 295 |
| 277 | 20231212 | 141700 | 4160635350 | 22950 | 23000 | 23000 | 22950 | 272 |
| 278 | 20231212 | 141600 | 4154386200 | 23000 | 22950 | 23000 | 22950 | 156 |
| 279 | 20231212 | 141500 | 4150804700 | 22950 | 22950 | 22950 | 22950 | 40 |
| 280 | 20231212 | 141400 | 4149886700 | 22950 | 22950 | 22950 | 22950 | 438 |
| 281 | 20231212 | 141300 | 4139834600 | 23000 | 23000 | 23000 | 22950 | 125 |
| 282 | 20231212 | 141200 | 4136964350 | 23000 | 22950 | 23000 | 22950 | 251 |
| 283 | 20231212 | 141100 | 4131191400 | 23000 | 22950 | 23000 | 22950 | 39 |
| 284 | 20231212 | 141000 | 4130295800 | 22950 | 22950 | 22950 | 22950 | 534 |
| 285 | 20231212 | 140900 | 4118040500 | 22950 | 22950 | 22950 | 22950 | 630 |
| 286 | 20231212 | 140800 | 4103582000 | 22950 | 23000 | 23000 | 22950 | 104 |
| 287 | 20231212 | 140700 | 4101192450 | 23000 | 22950 | 23000 | 22950 | 548 |
| 288 | 20231212 | 140600 | 4088611200 | 22950 | 23000 | 23000 | 22950 | 563 |
| 289 | 20231212 | 140500 | 4075675050 | 23000 | 23000 | 23000 | 22950 | 278 |
| 290 | 20231212 | 140400 | 4069281250 | 22950 | 22950 | 23000 | 22950 | 666 |
| 291 | 20231212 | 140300 | 4053983150 | 23000 | 23000 | 23000 | 22950 | 532 |
| 292 | 20231212 | 140200 | 4041747650 | 23000 | 23050 | 23050 | 22950 | 1815 |
| 293 | 20231212 | 140100 | 3999998050 | 23050 | 23050 | 23050 | 23000 | 356 |
| 294 | 20231212 | 140000 | 3991793550 | 23050 | 23050 | 23050 | 23000 | 1200 |
| 295 | 20231212 | 135900 | 3964171950 | 23050 | 23100 | 23100 | 23000 | 2639 |
| 296 | 20231212 | 135800 | 3903400900 | 23100 | 23100 | 23100 | 23050 | 1797 |
| 297 | 20231212 | 135700 | 3861903500 | 23100 | 23050 | 23100 | 23050 | 2803 |
| 298 | 20231212 | 135600 | 3797269600 | 23050 | 23000 | 23050 | 23000 | 113 |
| 299 | 20231212 | 135500 | 3794665400 | 23000 | 23000 | 23050 | 23000 | 1180 |
| 300 | 20231212 | 135400 | 3767467100 | 23050 | 23000 | 23050 | 23000 | 2173 |
| 301 | 20231212 | 135300 | 3717485400 | 23000 | 23000 | 23000 | 22950 | 1134 |
| 302 | 20231212 | 135200 | 3691403900 | 23000 | 22950 | 23000 | 22950 | 151 |
| 303 | 20231212 | 135100 | 3687936300 | 22950 | 22950 | 23000 | 22950 | 646 |
| 304 | 20231212 | 135000 | 3673107500 | 22950 | 23000 | 23000 | 22950 | 547 |
| 305 | 20231212 | 134900 | 3660546600 | 22950 | 22950 | 23000 | 22950 | 398 |
| 306 | 20231212 | 134800 | 3651409450 | 22950 | 23000 | 23000 | 22950 | 2314 |
| 307 | 20231212 | 134700 | 3598196700 | 23000 | 23000 | 23000 | 23000 | 1008 |
| 308 | 20231212 | 134600 | 3575012700 | 22950 | 23000 | 23000 | 22950 | 1480 |
| 309 | 20231212 | 134500 | 3540987350 | 23000 | 23000 | 23000 | 22950 | 50 |
| 310 | 20231212 | 134400 | 3539837500 | 22950 | 22950 | 23000 | 22950 | 106 |
| 311 | 20231212 | 134300 | 3537400850 | 22950 | 22900 | 23000 | 22900 | 550 |
| 312 | 20231212 | 134200 | 3524778300 | 22950 | 22950 | 23000 | 22900 | 1330 |
| 313 | 20231212 | 134100 | 3494247500 | 22950 | 22950 | 22950 | 22900 | 634 |
| 314 | 20231212 | 134000 | 3479699950 | 22950 | 22950 | 22950 | 22900 | 432 |
| 315 | 20231212 | 133900 | 3469785600 | 22950 | 22900 | 22950 | 22900 | 971 |
| 316 | 20231212 | 133800 | 3447514550 | 22950 | 22900 | 22950 | 22900 | 2133 |
| 317 | 20231212 | 133700 | 3398652600 | 22900 | 22900 | 22900 | 22850 | 431 |
| 318 | 20231212 | 133600 | 3388783000 | 22900 | 22850 | 22900 | 22850 | 287 |
| 319 | 20231212 | 133500 | 3382212050 | 22900 | 22900 | 22900 | 22850 | 601 |
| 320 | 20231212 | 133400 | 3368450150 | 22900 | 22900 | 22950 | 22900 | 3247 |
| 321 | 20231212 | 133300 | 3294090050 | 22850 | 22850 | 22850 | 22850 | 326 |
| 322 | 20231212 | 133200 | 3286640950 | 22900 | 22900 | 22900 | 22850 | 243 |
| 323 | 20231212 | 133100 | 3281081250 | 22850 | 22850 | 22850 | 22850 | 195 |
| 324 | 20231212 | 133000 | 3276625500 | 22850 | 22850 | 22850 | 22850 | 348 |
| 325 | 20231212 | 132900 | 3268673700 | 22900 | 22850 | 22900 | 22850 | 184 |
| 326 | 20231212 | 132800 | 3264460250 | 22900 | 22850 | 22900 | 22850 | 70 |
| 327 | 20231212 | 132700 | 3262859800 | 22850 | 22950 | 22950 | 22850 | 1350 |
| 328 | 20231212 | 132600 | 3231951350 | 22950 | 22900 | 22950 | 22900 | 2966 |
| 329 | 20231212 | 132500 | 3164023850 | 22900 | 22850 | 22900 | 22850 | 2246 |
| 330 | 20231212 | 132400 | 3112684500 | 22850 | 22800 | 22850 | 22800 | 4247 |
| 331 | 20231212 | 132300 | 3015849600 | 22750 | 22750 | 22750 | 22750 | 58 |
| 332 | 20231212 | 132200 | 3014530100 | 22750 | 22750 | 22800 | 22750 | 245 |
| 333 | 20231212 | 132100 | 3008956250 | 22750 | 22800 | 22800 | 22750 | 160 |
| 334 | 20231212 | 132000 | 3005311250 | 22750 | 22800 | 22800 | 22750 | 187 |
| 335 | 20231212 | 131900 | 3001049700 | 22750 | 22750 | 22750 | 22700 | 93 |
| 336 | 20231212 | 131800 | 2998934450 | 22750 | 22750 | 22750 | 22750 | 728 |
| 337 | 20231212 | 131700 | 2982372450 | 22750 | 22800 | 22800 | 22750 | 112 |
| 338 | 20231212 | 131600 | 2979824250 | 22800 | 22750 | 22800 | 22750 | 199 |
| 339 | 20231212 | 131500 | 2975293200 | 22750 | 22750 | 22750 | 22750 | 573 |
| 340 | 20231212 | 131400 | 2962257450 | 22750 | 22750 | 22750 | 22700 | 111 |
| 341 | 20231212 | 131300 | 2959732650 | 22750 | 22700 | 22750 | 22700 | 140 |
| 342 | 20231212 | 131200 | 2956554600 | 22750 | 22700 | 22750 | 22700 | 18 |
| 343 | 20231212 | 131100 | 2956145900 | 22700 | 22700 | 22700 | 22700 | 248 |
| 344 | 20231212 | 131000 | 2950516300 | 22750 | 22750 | 22750 | 22700 | 715 |
| 345 | 20231212 | 130900 | 2934285500 | 22750 | 22750 | 22750 | 22750 | 1846 |
| 346 | 20231212 | 130800 | 2892289000 | 22750 | 22800 | 22800 | 22750 | 102 |
| 347 | 20231212 | 130700 | 2889965350 | 22800 | 22800 | 22800 | 22800 | 12 |
| 348 | 20231212 | 130600 | 2889691750 | 22800 | 22800 | 22800 | 22800 | 49 |
| 349 | 20231212 | 130500 | 2888574550 | 22800 | 22800 | 22800 | 22800 | 23 |
| 350 | 20231212 | 130400 | 2888050150 | 22750 | 22750 | 22750 | 22750 | 31 |
| 351 | 20231212 | 130300 | 2887344900 | 22750 | 22750 | 22800 | 22750 | 189 |
| 352 | 20231212 | 130200 | 2883041500 | 22750 | 22750 | 22750 | 22750 | 189 |
| 353 | 20231212 | 130100 | 2878741750 | 22800 | 22800 | 22800 | 22800 | 219 |
| 354 | 20231212 | 130000 | 2873748550 | 22800 | 22800 | 22800 | 22800 | 12 |
| 355 | 20231212 | 125900 | 2873474950 | 22800 | 22750 | 22800 | 22750 | 47 |
| 356 | 20231212 | 125800 | 2872405200 | 22750 | 22800 | 22800 | 22750 | 31 |
| 357 | 20231212 | 125700 | 2871698900 | 22800 | 22800 | 22800 | 22800 | 1 |
| 358 | 20231212 | 125600 | 2871676100 | 22750 | 22750 | 22750 | 22750 | 209 |
| 359 | 20231212 | 125500 | 2866921350 | 22750 | 22700 | 22750 | 22700 | 154 |
| 360 | 20231212 | 125400 | 2863418200 | 22700 | 22800 | 22800 | 22700 | 792 |
| 361 | 20231212 | 125300 | 2845399400 | 22800 | 22750 | 22800 | 22750 | 8 |
| 362 | 20231212 | 125200 | 2845217100 | 22750 | 22750 | 22800 | 22750 | 388 |
| 363 | 20231212 | 125100 | 2836390050 | 22750 | 22750 | 22750 | 22750 | 100 |
| 364 | 20231212 | 125000 | 2834115050 | 22700 | 22750 | 22750 | 22700 | 712 |
| 365 | 20231212 | 124900 | 2817937250 | 22750 | 22700 | 22750 | 22700 | 1460 |
| 366 | 20231212 | 124800 | 2784742750 | 22700 | 22700 | 22700 | 22700 | 700 |
| 367 | 20231212 | 124700 | 2768852750 | 22750 | 22750 | 22750 | 22750 | 97 |
| 368 | 20231212 | 124600 | 2766646000 | 22700 | 22750 | 22750 | 22700 | 200 |
| 369 | 20231212 | 124500 | 2762098450 | 22750 | 22750 | 22800 | 22750 | 15 |
| 370 | 20231212 | 124400 | 2761757150 | 22750 | 22750 | 22750 | 22750 | 133 |
| 371 | 20231212 | 124300 | 2758731400 | 22750 | 22750 | 22750 | 22750 | 19 |
| 372 | 20231212 | 124200 | 2758299150 | 22700 | 22700 | 22700 | 22700 | 300 |
| 373 | 20231212 | 124100 | 2751489150 | 22700 | 22800 | 22800 | 22700 | 6047 |
| 374 | 20231212 | 124000 | 2614106700 | 22800 | 22750 | 22800 | 22750 | 63 |
| 375 | 20231212 | 123900 | 2612671300 | 22750 | 22750 | 22750 | 22750 | 5 |
| 376 | 20231212 | 123800 | 2612557550 | 22750 | 22750 | 22800 | 22750 | 214 |
| 377 | 20231212 | 123700 | 2607686850 | 22800 | 22750 | 22800 | 22750 | 218 |
| 378 | 20231212 | 123600 | 2602718650 | 22800 | 22750 | 22800 | 22750 | 130 |
| 379 | 20231212 | 123500 | 2599760150 | 22750 | 22750 | 22800 | 22750 | 81 |
| 380 | 20231212 | 123400 | 2597916900 | 22800 | 22800 | 22800 | 22800 | 190 |
| 381 | 20231212 | 123300 | 2593584900 | 22800 | 22800 | 22800 | 22750 | 79 |
| 382 | 20231212 | 123200 | 2591784750 | 22750 | 22800 | 22800 | 22750 | 46 |
| 383 | 20231212 | 123100 | 2590738050 | 22750 | 22750 | 22800 | 22750 | 2531 |
| 384 | 20231212 | 123000 | 2533154250 | 22700 | 22750 | 22750 | 22700 | 147 |
| 385 | 20231212 | 122900 | 2529810250 | 22750 | 22750 | 22750 | 22750 | 57 |
| 386 | 20231212 | 122800 | 2528513500 | 22700 | 22750 | 22750 | 22700 | 12 |
| 387 | 20231212 | 122700 | 2528240600 | 22700 | 22700 | 22750 | 22700 | 96 |
| 388 | 20231212 | 122600 | 2526061100 | 22750 | 22700 | 22750 | 22700 | 55 |
| 389 | 20231212 | 122500 | 2524812500 | 22700 | 22700 | 22700 | 22700 | 74 |
| 390 | 20231212 | 122400 | 2523132700 | 22700 | 22700 | 22700 | 22700 | 10 |
| 391 | 20231212 | 122300 | 2522905700 | 22700 | 22700 | 22700 | 22700 | 50 |
| 392 | 20231212 | 122200 | 2521770700 | 22700 | 22750 | 22750 | 22700 | 716 |
| 393 | 20231212 | 122100 | 2505517400 | 22750 | 22750 | 22750 | 22750 | 105 |
| 394 | 20231212 | 122000 | 2503128650 | 22750 | 22750 | 22750 | 22700 | 610 |
| 395 | 20231212 | 121900 | 2489259850 | 22750 | 22750 | 22750 | 22750 | 10 |
| 396 | 20231212 | 121800 | 2489032350 | 22700 | 22700 | 22700 | 22650 | 586 |
| 397 | 20231212 | 121700 | 2475733100 | 22700 | 22750 | 22750 | 22700 | 39 |
| 398 | 20231212 | 121600 | 2474847350 | 22750 | 22750 | 22750 | 22650 | 79 |
| 399 | 20231212 | 121500 | 2473053950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 400 | 20231212 | 121400 | 2473053950 | 22750 | 22750 | 22750 | 22600 | 9791 |
| 401 | 20231212 | 121300 | 2251285500 | 22750 | 22750 | 22750 | 22700 | 59 |
| 402 | 20231212 | 121200 | 2249945750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 403 | 20231212 | 121100 | 2249945750 | 22750 | 22750 | 22750 | 22700 | 191 |
| 404 | 20231212 | 121000 | 2245600650 | 22750 | 22700 | 22750 | 22700 | 40 |
| 405 | 20231212 | 120900 | 2244692600 | 22700 | 22700 | 22700 | 22700 | 564 |
| 406 | 20231212 | 120800 | 2231889800 | 22700 | 22700 | 22700 | 22700 | 26 |
| 407 | 20231212 | 120700 | 2231299600 | 22700 | 22750 | 22750 | 22700 | 100 |
| 408 | 20231212 | 120600 | 2229027350 | 22700 | 22750 | 22750 | 22700 | 132 |
| 409 | 20231212 | 120500 | 2226024550 | 22750 | 22750 | 22750 | 22750 | 328 |
| 410 | 20231212 | 120400 | 2218562550 | 22750 | 22750 | 22750 | 22700 | 625 |
| 411 | 20231212 | 120300 | 2204371400 | 22700 | 22700 | 22750 | 22700 | 183 |
| 412 | 20231212 | 120200 | 2200213950 | 22750 | 22700 | 22750 | 22700 | 16 |
| 413 | 20231212 | 120100 | 2199850650 | 22700 | 22750 | 22750 | 22700 | 80 |
| 414 | 20231212 | 120000 | 2198032650 | 22750 | 22750 | 22750 | 22700 | 357 |
| 415 | 20231212 | 115900 | 2189911400 | 22750 | 22750 | 22750 | 22750 | 67 |
| 416 | 20231212 | 115800 | 2188387150 | 22750 | 22750 | 22750 | 22750 | 41 |
| 417 | 20231212 | 115700 | 2187454400 | 22750 | 22700 | 22750 | 22700 | 885 |
| 418 | 20231212 | 115600 | 2167355900 | 22750 | 22700 | 22750 | 22700 | 107 |
| 419 | 20231212 | 115500 | 2164921700 | 22700 | 22700 | 22700 | 22700 | 91 |
| 420 | 20231212 | 115400 | 2162856000 | 22750 | 22750 | 22750 | 22750 | 32 |
| 421 | 20231212 | 115300 | 2162128000 | 22700 | 22700 | 22700 | 22700 | 41 |
| 422 | 20231212 | 115200 | 2161197300 | 22750 | 22650 | 22750 | 22650 | 303 |
| 423 | 20231212 | 115100 | 2154327450 | 22650 | 22650 | 22750 | 22650 | 31 |
| 424 | 20231212 | 115000 | 2153624300 | 22700 | 22700 | 22700 | 22650 | 455 |
| 425 | 20231212 | 114900 | 2143299300 | 22700 | 22650 | 22700 | 22650 | 171 |
| 426 | 20231212 | 114800 | 2139426100 | 22700 | 22650 | 22700 | 22650 | 3 |
| 427 | 20231212 | 114700 | 2139358100 | 22650 | 22700 | 22700 | 22650 | 572 |
| 428 | 20231212 | 114600 | 2126373950 | 22700 | 22700 | 22700 | 22650 | 382 |
| 429 | 20231212 | 114500 | 2117705050 | 22650 | 22700 | 22700 | 22650 | 51 |
| 430 | 20231212 | 114400 | 2116549350 | 22650 | 22650 | 22650 | 22650 | 42 |
| 431 | 20231212 | 114300 | 2115598050 | 22700 | 22700 | 22700 | 22700 | 84 |
| 432 | 20231212 | 114200 | 2113691250 | 22700 | 22700 | 22700 | 22700 | 24 |
| 433 | 20231212 | 114100 | 2113146450 | 22700 | 22700 | 22700 | 22650 | 131 |
| 434 | 20231212 | 114000 | 2110173350 | 22650 | 22700 | 22700 | 22650 | 216 |
| 435 | 20231212 | 113900 | 2105274400 | 22650 | 22700 | 22700 | 22650 | 588 |
| 436 | 20231212 | 113800 | 2091931000 | 22700 | 22650 | 22700 | 22650 | 278 |
| 437 | 20231212 | 113700 | 2085630400 | 22650 | 22700 | 22700 | 22650 | 639 |
| 438 | 20231212 | 113600 | 2071154450 | 22700 | 22650 | 22700 | 22650 | 111 |
| 439 | 20231212 | 113500 | 2068639750 | 22700 | 22650 | 22700 | 22650 | 215 |
| 440 | 20231212 | 113400 | 2063759700 | 22650 | 22650 | 22650 | 22650 | 881 |
| 441 | 20231212 | 113300 | 2043805050 | 22650 | 22650 | 22650 | 22650 | 40 |
| 442 | 20231212 | 113200 | 2042899050 | 22650 | 22650 | 22750 | 22650 | 98 |
| 443 | 20231212 | 113100 | 2040678850 | 22650 | 22650 | 22650 | 22650 | 190 |
| 444 | 20231212 | 113000 | 2036375350 | 22650 | 22650 | 22700 | 22650 | 288 |
| 445 | 20231212 | 112900 | 2029841050 | 22650 | 22700 | 22700 | 22650 | 317 |
| 446 | 20231212 | 112800 | 2022650250 | 22700 | 22700 | 22700 | 22700 | 79 |
| 447 | 20231212 | 112700 | 2020856950 | 22700 | 22650 | 22700 | 22650 | 143 |
| 448 | 20231212 | 112600 | 2017614050 | 22650 | 22750 | 22750 | 22650 | 862 |
| 449 | 20231212 | 112500 | 1998047350 | 22750 | 22750 | 22750 | 22700 | 193 |
| 450 | 20231212 | 112400 | 1993659300 | 22750 | 22750 | 22750 | 22700 | 21 |
| 451 | 20231212 | 112300 | 1993182050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 452 | 20231212 | 112200 | 1993182050 | 22750 | 22750 | 22750 | 22750 | 4 |
| 453 | 20231212 | 112100 | 1993091050 | 22700 | 22700 | 22700 | 22700 | 503 |
| 454 | 20231212 | 112000 | 1981672950 | 22750 | 22700 | 22750 | 22700 | 41 |
| 455 | 20231212 | 111900 | 1980742150 | 22700 | 22700 | 22700 | 22700 | 142 |
| 456 | 20231212 | 111800 | 1977518750 | 22700 | 22700 | 22700 | 22650 | 1055 |
| 457 | 20231212 | 111700 | 1953572300 | 22750 | 22750 | 22750 | 22750 | 144 |
| 458 | 20231212 | 111600 | 1950296300 | 22750 | 22700 | 22750 | 22700 | 192 |
| 459 | 20231212 | 111500 | 1945936750 | 22700 | 22750 | 22750 | 22700 | 396 |
| 460 | 20231212 | 111400 | 1936936750 | 22750 | 22750 | 22750 | 22700 | 288 |
| 461 | 20231212 | 111300 | 1930388100 | 22750 | 22750 | 22750 | 22750 | 1 |
| 462 | 20231212 | 111200 | 1930365350 | 22700 | 22750 | 22750 | 22700 | 36 |
| 463 | 20231212 | 111100 | 1929546850 | 22750 | 22700 | 22750 | 22700 | 1101 |
| 464 | 20231212 | 111000 | 1904501600 | 22750 | 22750 | 22750 | 22700 | 34 |
| 465 | 20231212 | 110900 | 1903728600 | 22700 | 22750 | 22750 | 22700 | 197 |
| 466 | 20231212 | 110800 | 1899248800 | 22750 | 22700 | 22750 | 22700 | 186 |
| 467 | 20231212 | 110700 | 1895017400 | 22700 | 22700 | 22750 | 22700 | 163 |
| 468 | 20231212 | 110600 | 1891317000 | 22700 | 22700 | 22750 | 22700 | 121 |
| 469 | 20231212 | 110500 | 1888569600 | 22700 | 22700 | 22700 | 22700 | 65 |
| 470 | 20231212 | 110400 | 1887094100 | 22700 | 22750 | 22750 | 22700 | 1207 |
| 471 | 20231212 | 110300 | 1859690300 | 22700 | 22750 | 22750 | 22700 | 126 |
| 472 | 20231212 | 110200 | 1856825050 | 22750 | 22700 | 22750 | 22700 | 49 |
| 473 | 20231212 | 110100 | 1855711800 | 22700 | 22750 | 22750 | 22700 | 84 |
| 474 | 20231212 | 110000 | 1853803700 | 22750 | 22700 | 22750 | 22700 | 8 |
| 475 | 20231212 | 105900 | 1853621750 | 22750 | 22700 | 22750 | 22700 | 26 |
| 476 | 20231212 | 105800 | 1853031450 | 22700 | 22700 | 22750 | 22700 | 116 |
| 477 | 20231212 | 105700 | 1850397850 | 22700 | 22700 | 22700 | 22700 | 46 |
| 478 | 20231212 | 105600 | 1849353650 | 22750 | 22700 | 22750 | 22700 | 231 |
| 479 | 20231212 | 105500 | 1844107550 | 22700 | 22700 | 22700 | 22700 | 139 |
| 480 | 20231212 | 105400 | 1840952250 | 22700 | 22700 | 22750 | 22700 | 601 |
| 481 | 20231212 | 105300 | 1827307250 | 22750 | 22750 | 22750 | 22750 | 34 |
| 482 | 20231212 | 105200 | 1826533750 | 22750 | 22750 | 22750 | 22750 | 51 |
| 483 | 20231212 | 105100 | 1825373500 | 22700 | 22750 | 22750 | 22700 | 98 |
| 484 | 20231212 | 105000 | 1823147400 | 22750 | 22700 | 22750 | 22650 | 1197 |
| 485 | 20231212 | 104900 | 1795977500 | 22700 | 22650 | 22700 | 22600 | 240 |
| 486 | 20231212 | 104800 | 1790540850 | 22650 | 22650 | 22650 | 22600 | 118 |
| 487 | 20231212 | 104700 | 1787868350 | 22650 | 22650 | 22650 | 22650 | 455 |
| 488 | 20231212 | 104600 | 1777562600 | 22650 | 22650 | 22700 | 22650 | 70 |
| 489 | 20231212 | 104500 | 1775976750 | 22600 | 22650 | 22650 | 22600 | 748 |
| 490 | 20231212 | 104400 | 1759038000 | 22650 | 22650 | 22650 | 22600 | 59 |
| 491 | 20231212 | 104300 | 1757701950 | 22650 | 22650 | 22650 | 22650 | 224 |
| 492 | 20231212 | 104200 | 1752628350 | 22600 | 22650 | 22650 | 22600 | 133 |
| 493 | 20231212 | 104100 | 1749618350 | 22650 | 22650 | 22650 | 22650 | 9 |
| 494 | 20231212 | 104000 | 1749414500 | 22650 | 22650 | 22650 | 22650 | 60 |
| 495 | 20231212 | 103900 | 1748055500 | 22650 | 22650 | 22650 | 22650 | 236 |
| 496 | 20231212 | 103800 | 1742710100 | 22600 | 22600 | 22650 | 22600 | 75 |
| 497 | 20231212 | 103700 | 1741014950 | 22650 | 22650 | 22650 | 22650 | 16 |
| 498 | 20231212 | 103600 | 1740652550 | 22650 | 22600 | 22650 | 22600 | 275 |
| 499 | 20231212 | 103500 | 1734434450 | 22650 | 22650 | 22650 | 22600 | 142 |
| 500 | 20231212 | 103400 | 1731218450 | 22600 | 22650 | 22650 | 22600 | 52 |
| 501 | 20231212 | 103300 | 1730041650 | 22650 | 22650 | 22650 | 22600 | 1365 |
| 502 | 20231212 | 103200 | 1699139400 | 22650 | 22650 | 22650 | 22600 | 229 |
| 503 | 20231212 | 103100 | 1693960000 | 22600 | 22650 | 22650 | 22600 | 181 |
| 504 | 20231212 | 103000 | 1689868900 | 22650 | 22600 | 22650 | 22600 | 1230 |
| 505 | 20231212 | 102900 | 1662068350 | 22600 | 22600 | 22650 | 22600 | 491 |
| 506 | 20231212 | 102800 | 1650954500 | 22600 | 22650 | 22650 | 22600 | 1404 |
| 507 | 20231212 | 102700 | 1619204150 | 22650 | 22650 | 22700 | 22650 | 169 |
| 508 | 20231212 | 102600 | 1615376250 | 22650 | 22650 | 22650 | 22650 | 200 |
| 509 | 20231212 | 102500 | 1610846250 | 22650 | 22650 | 22650 | 22600 | 74 |
| 510 | 20231212 | 102400 | 1609170200 | 22650 | 22650 | 22700 | 22650 | 81 |
| 511 | 20231212 | 102300 | 1607333450 | 22650 | 22700 | 22700 | 22650 | 1937 |
| 512 | 20231212 | 102200 | 1563459850 | 22650 | 22650 | 22700 | 22650 | 97 |
| 513 | 20231212 | 102100 | 1561260900 | 22700 | 22650 | 22700 | 22650 | 147 |
| 514 | 20231212 | 102000 | 1557926100 | 22700 | 22650 | 22700 | 22650 | 220 |
| 515 | 20231212 | 101900 | 1552942050 | 22650 | 22650 | 22700 | 22650 | 417 |
| 516 | 20231212 | 101800 | 1543496000 | 22650 | 22650 | 22700 | 22600 | 144 |
| 517 | 20231212 | 101700 | 1540238650 | 22650 | 22700 | 22700 | 22650 | 138 |
| 518 | 20231212 | 101600 | 1537107300 | 22600 | 22650 | 22650 | 22600 | 745 |
| 519 | 20231212 | 101500 | 1520246150 | 22650 | 22600 | 22700 | 22600 | 173 |
| 520 | 20231212 | 101400 | 1516330350 | 22700 | 22650 | 22700 | 22600 | 507 |
| 521 | 20231212 | 101300 | 1504852900 | 22700 | 22700 | 22700 | 22600 | 1506 |
| 522 | 20231212 | 101200 | 1470743250 | 22650 | 22650 | 22650 | 22650 | 108 |
| 523 | 20231212 | 101100 | 1468297050 | 22700 | 22650 | 22700 | 22650 | 52 |
| 524 | 20231212 | 101000 | 1467116900 | 22700 | 22750 | 22750 | 22650 | 73 |
| 525 | 20231212 | 100900 | 1465460250 | 22700 | 22650 | 22700 | 22650 | 2613 |
| 526 | 20231212 | 100800 | 1406229950 | 22700 | 22650 | 22700 | 22650 | 209 |
| 527 | 20231212 | 100700 | 1401492600 | 22700 | 22700 | 22700 | 22700 | 1169 |
| 528 | 20231212 | 100600 | 1374956300 | 22750 | 22700 | 22750 | 22700 | 209 |
| 529 | 20231212 | 100500 | 1370211600 | 22700 | 22750 | 22750 | 22700 | 629 |
| 530 | 20231212 | 100400 | 1355918300 | 22700 | 22750 | 22750 | 22700 | 505 |
| 531 | 20231212 | 100300 | 1344442050 | 22750 | 22750 | 22750 | 22750 | 5 |
| 532 | 20231212 | 100200 | 1344328300 | 22750 | 22750 | 22750 | 22750 | 2 |
| 533 | 20231212 | 100100 | 1344282800 | 22750 | 22700 | 22750 | 22650 | 236 |
| 534 | 20231212 | 100000 | 1338924700 | 22650 | 22700 | 22700 | 22650 | 2668 |
| 535 | 20231212 | 095900 | 1278493350 | 22650 | 22650 | 22650 | 22650 | 641 |
| 536 | 20231212 | 095800 | 1263974700 | 22650 | 22700 | 22750 | 22650 | 117 |
| 537 | 20231212 | 095700 | 1261319550 | 22700 | 22650 | 22700 | 22650 | 199 |
| 538 | 20231212 | 095600 | 1256809150 | 22650 | 22700 | 22700 | 22650 | 147 |
| 539 | 20231212 | 095500 | 1253473350 | 22750 | 22650 | 22750 | 22650 | 277 |
| 540 | 20231212 | 095400 | 1247187250 | 22700 | 22700 | 22700 | 22650 | 218 |
| 541 | 20231212 | 095300 | 1242247700 | 22700 | 22700 | 22700 | 22650 | 212 |
| 542 | 20231212 | 095200 | 1237438000 | 22750 | 22700 | 22750 | 22700 | 265 |
| 543 | 20231212 | 095100 | 1231410250 | 22700 | 22700 | 22750 | 22650 | 365 |
| 544 | 20231212 | 095000 | 1223126650 | 22700 | 22700 | 22750 | 22700 | 369 |
| 545 | 20231212 | 094900 | 1214749350 | 22700 | 22700 | 22700 | 22700 | 655 |
| 546 | 20231212 | 094800 | 1199880850 | 22700 | 22700 | 22700 | 22700 | 215 |
| 547 | 20231212 | 094700 | 1195000350 | 22700 | 22650 | 22750 | 22650 | 1918 |
| 548 | 20231212 | 094600 | 1151461550 | 22650 | 22650 | 22650 | 22600 | 1902 |
| 549 | 20231212 | 094500 | 1108466750 | 22650 | 22600 | 22650 | 22600 | 2694 |
| 550 | 20231212 | 094400 | 1047517750 | 22600 | 22650 | 22650 | 22600 | 1758 |
| 551 | 20231212 | 094300 | 1007780900 | 22600 | 22600 | 22650 | 22600 | 624 |
| 552 | 20231212 | 094200 | 993670950 | 22650 | 22650 | 22650 | 22600 | 232 |
| 553 | 20231212 | 094100 | 988421150 | 22600 | 22650 | 22650 | 22600 | 413 |
| 554 | 20231212 | 094000 | 979077750 | 22650 | 22650 | 22650 | 22600 | 824 |
| 555 | 20231212 | 093900 | 960416150 | 22650 | 22700 | 22700 | 22650 | 955 |
| 556 | 20231212 | 093800 | 938773400 | 22650 | 22700 | 22700 | 22650 | 66 |
| 557 | 20231212 | 093700 | 937277900 | 22650 | 22700 | 22700 | 22650 | 868 |
| 558 | 20231212 | 093600 | 917616800 | 22650 | 22700 | 22700 | 22650 | 317 |
| 559 | 20231212 | 093500 | 910435400 | 22700 | 22700 | 22700 | 22700 | 19 |
| 560 | 20231212 | 093400 | 910004100 | 22700 | 22650 | 22700 | 22650 | 99 |
| 561 | 20231212 | 093300 | 907758300 | 22650 | 22700 | 22700 | 22650 | 531 |
| 562 | 20231212 | 093200 | 895721850 | 22750 | 22650 | 22750 | 22600 | 1916 |
| 563 | 20231212 | 093100 | 852243450 | 22600 | 22700 | 22700 | 22600 | 2131 |
| 564 | 20231212 | 093000 | 803975850 | 22650 | 22650 | 22700 | 22650 | 235 |
| 565 | 20231212 | 092900 | 798652300 | 22650 | 22650 | 22700 | 22650 | 486 |
| 566 | 20231212 | 092800 | 787639050 | 22650 | 22700 | 22750 | 22650 | 1219 |
| 567 | 20231212 | 092700 | 759963500 | 22700 | 22650 | 22750 | 22650 | 258 |
| 568 | 20231212 | 092600 | 754109350 | 22700 | 22750 | 22750 | 22700 | 1481 |
| 569 | 20231212 | 092500 | 720487900 | 22750 | 22800 | 22800 | 22750 | 2895 |
| 570 | 20231212 | 092400 | 654624000 | 22800 | 22800 | 22800 | 22750 | 113 |
| 571 | 20231212 | 092300 | 652047900 | 22800 | 22800 | 22800 | 22750 | 1788 |
| 572 | 20231212 | 092200 | 611364350 | 22800 | 22800 | 22800 | 22750 | 345 |
| 573 | 20231212 | 092100 | 603504450 | 22800 | 22750 | 22800 | 22750 | 403 |
| 574 | 20231212 | 092000 | 594318300 | 22750 | 22800 | 22800 | 22750 | 358 |
| 575 | 20231212 | 091900 | 586173500 | 22750 | 22800 | 22800 | 22750 | 124 |
| 576 | 20231212 | 091800 | 583347850 | 22750 | 22750 | 22800 | 22750 | 657 |
| 577 | 20231212 | 091700 | 568398600 | 22750 | 22800 | 22800 | 22750 | 3119 |
| 578 | 20231212 | 091600 | 497429000 | 22800 | 22850 | 22900 | 22800 | 1078 |
| 579 | 20231212 | 091500 | 472837650 | 22850 | 22900 | 22900 | 22850 | 638 |
| 580 | 20231212 | 091400 | 458234250 | 22900 | 22900 | 22900 | 22800 | 2548 |
| 581 | 20231212 | 091300 | 399933250 | 22900 | 22900 | 22900 | 22850 | 700 |
| 582 | 20231212 | 091200 | 383908000 | 22900 | 22800 | 22900 | 22800 | 79 |
| 583 | 20231212 | 091100 | 382102850 | 22850 | 22850 | 22850 | 22800 | 1479 |
| 584 | 20231212 | 091000 | 348370700 | 22800 | 22750 | 22800 | 22750 | 1565 |
| 585 | 20231212 | 090900 | 312730750 | 22750 | 22750 | 22800 | 22750 | 451 |
| 586 | 20231212 | 090800 | 302468900 | 22750 | 22750 | 22800 | 22700 | 1836 |
| 587 | 20231212 | 090700 | 260699250 | 22750 | 22750 | 22800 | 22700 | 631 |
| 588 | 20231212 | 090600 | 246328200 | 22650 | 22650 | 22750 | 22650 | 1475 |
| 589 | 20231212 | 090500 | 212840850 | 22650 | 22650 | 22650 | 22600 | 1061 |
| 590 | 20231212 | 090400 | 188841250 | 22650 | 22700 | 22700 | 22650 | 1830 |
| 591 | 20231212 | 090300 | 147367600 | 22700 | 22750 | 22750 | 22650 | 599 |
| 592 | 20231212 | 090200 | 133776650 | 22800 | 22750 | 22800 | 22700 | 475 |
| 593 | 20231212 | 090100 | 122951400 | 22800 | 22650 | 22800 | 22650 | 1316 |
| 594 | 20231212 | 090000 | 93046800 | 22650 | 22600 | 22700 | 22600 | 3827 |