31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 3 | 20231212 | 185800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231212 | 185700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231212 | 185600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231212 | 185500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231212 | 185400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231212 | 185300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231212 | 185200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231212 | 185100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231212 | 185000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231212 | 184900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231212 | 184800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231212 | 184700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231212 | 184600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231212 | 184500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231212 | 184400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231212 | 184300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231212 | 184200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231212 | 184100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231212 | 184000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231212 | 183900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231212 | 183800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231212 | 183700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231212 | 183600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231212 | 183500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231212 | 183400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231212 | 183300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231212 | 183200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231212 | 183100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231212 | 183000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231212 | 182900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 33 | 20231212 | 182800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231212 | 182700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231212 | 182600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231212 | 182500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231212 | 182400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231212 | 182300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231212 | 182200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231212 | 182100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231212 | 182000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231212 | 181900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231212 | 181800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231212 | 181700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231212 | 181600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231212 | 181500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231212 | 181400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231212 | 181300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231212 | 181200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231212 | 181100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231212 | 181000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231212 | 180900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231212 | 180800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231212 | 180700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231212 | 180600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231212 | 180500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231212 | 180400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231212 | 180300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231212 | 180200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231212 | 180100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231212 | 180000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231212 | 175900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 63 | 20231212 | 175800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231212 | 175700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231212 | 175600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231212 | 175500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231212 | 175400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231212 | 175300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231212 | 175200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231212 | 175100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231212 | 175000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231212 | 174900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231212 | 174800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231212 | 174700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231212 | 174600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231212 | 174500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231212 | 174400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231212 | 174300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231212 | 174200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231212 | 174100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231212 | 174000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231212 | 173900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231212 | 173800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231212 | 173700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231212 | 173600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231212 | 173500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231212 | 173400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231212 | 173300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231212 | 173200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231212 | 173100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231212 | 173000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231212 | 172900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 93 | 20231212 | 172800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231212 | 172700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231212 | 172600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231212 | 172500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231212 | 172400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231212 | 172300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231212 | 172200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231212 | 172100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231212 | 172000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231212 | 171900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231212 | 171800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231212 | 171700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231212 | 171600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231212 | 171500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231212 | 171400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231212 | 171300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231212 | 171200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231212 | 171100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231212 | 171000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231212 | 170900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231212 | 170800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231212 | 170700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231212 | 170600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231212 | 170500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231212 | 170400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231212 | 170300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231212 | 170200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231212 | 170100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231212 | 170000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231212 | 165900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 123 | 20231212 | 165800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231212 | 165700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231212 | 165600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231212 | 165500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231212 | 165400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231212 | 165300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231212 | 165200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231212 | 165100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231212 | 165000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231212 | 164900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231212 | 164800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231212 | 164700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231212 | 164600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231212 | 164500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231212 | 164400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231212 | 164300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231212 | 164200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231212 | 164100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231212 | 164000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231212 | 163900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231212 | 163800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231212 | 163700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231212 | 163600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231212 | 163500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231212 | 163400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231212 | 163300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231212 | 163200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231212 | 163100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231212 | 163000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231212 | 162900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 153 | 20231212 | 162800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231212 | 162700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231212 | 162600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231212 | 162500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231212 | 162400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231212 | 162300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231212 | 162200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231212 | 162100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231212 | 162000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231212 | 161900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231212 | 161800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231212 | 161700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231212 | 161600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231212 | 161500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231212 | 161400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231212 | 161300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231212 | 161200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231212 | 161100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231212 | 161000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231212 | 160900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231212 | 160800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231212 | 160700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231212 | 160600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231212 | 160500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231212 | 160400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231212 | 160300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231212 | 160200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231212 | 160100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231212 | 160000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231212 | 155900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 183 | 20231212 | 155800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231212 | 155700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231212 | 155600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231212 | 155500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231212 | 155400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231212 | 155300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231212 | 155200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231212 | 155100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231212 | 155000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231212 | 154900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231212 | 154800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231212 | 154700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231212 | 154600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231212 | 154500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231212 | 154400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231212 | 154300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231212 | 154200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231212 | 154100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231212 | 154000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231212 | 153900 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231212 | 153800 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231212 | 153700 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231212 | 153600 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231212 | 153500 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231212 | 153400 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231212 | 153300 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231212 | 153200 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231212 | 153100 | 554496900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231212 | 153000 | 554496900 | 34000 | 34000 | 34000 | 34000 | 571 |
| 212 | 20231212 | 152900 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 213 | 20231212 | 152800 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20231212 | 152700 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20231212 | 152600 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20231212 | 152500 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20231212 | 152400 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20231212 | 152300 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20231212 | 152200 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20231212 | 152100 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20231212 | 152000 | 535082900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20231212 | 151900 | 535082900 | 34050 | 34050 | 34100 | 34000 | 235 |
| 223 | 20231212 | 151800 | 527084350 | 34100 | 34100 | 34100 | 34100 | 8 |
| 224 | 20231212 | 151700 | 526811550 | 34100 | 34150 | 34150 | 34100 | 6 |
| 225 | 20231212 | 151600 | 526606750 | 34150 | 34150 | 34150 | 34150 | 21 |
| 226 | 20231212 | 151500 | 525889600 | 34200 | 34100 | 34300 | 34100 | 82 |
| 227 | 20231212 | 151400 | 523081550 | 34100 | 34150 | 34300 | 34100 | 55 |
| 228 | 20231212 | 151300 | 521203300 | 34150 | 34050 | 34300 | 34050 | 444 |
| 229 | 20231212 | 151200 | 506051100 | 34050 | 34050 | 34100 | 34050 | 173 |
| 230 | 20231212 | 151100 | 500154150 | 34050 | 34050 | 34050 | 34050 | 5 |
| 231 | 20231212 | 151000 | 499983900 | 34050 | 34050 | 34050 | 34050 | 21 |
| 232 | 20231212 | 150900 | 499268850 | 34050 | 34050 | 34050 | 34050 | 38 |
| 233 | 20231212 | 150800 | 497974950 | 34050 | 34050 | 34050 | 34050 | 14 |
| 234 | 20231212 | 150700 | 497498250 | 34050 | 34050 | 34050 | 34050 | 22 |
| 235 | 20231212 | 150600 | 496749150 | 34050 | 34050 | 34050 | 34050 | 6 |
| 236 | 20231212 | 150500 | 496544850 | 34050 | 34050 | 34050 | 34050 | 5 |
| 237 | 20231212 | 150400 | 496374600 | 34100 | 34100 | 34100 | 34100 | 104 |
| 238 | 20231212 | 150300 | 492828200 | 34050 | 34050 | 34050 | 34050 | 25 |
| 239 | 20231212 | 150200 | 491976950 | 34050 | 34050 | 34100 | 34050 | 7 |
| 240 | 20231212 | 150100 | 491738550 | 34050 | 34050 | 34050 | 34050 | 35 |
| 241 | 20231212 | 150000 | 490546800 | 34050 | 34100 | 34100 | 34050 | 128 |
| 242 | 20231212 | 145900 | 486188350 | 34050 | 34050 | 34050 | 34050 | 5 |
| 243 | 20231212 | 145800 | 486018100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20231212 | 145700 | 486018100 | 34050 | 34050 | 34050 | 34050 | 13 |
| 245 | 20231212 | 145600 | 485575450 | 34050 | 34050 | 34050 | 34050 | 4 |
| 246 | 20231212 | 145500 | 485439250 | 34100 | 34100 | 34100 | 34100 | 3 |
| 247 | 20231212 | 145400 | 485336950 | 34050 | 34100 | 34150 | 34050 | 19 |
| 248 | 20231212 | 145300 | 484688800 | 34100 | 34100 | 34100 | 34100 | 4 |
| 249 | 20231212 | 145200 | 484552400 | 34150 | 34150 | 34150 | 34150 | 4 |
| 250 | 20231212 | 145100 | 484415800 | 34100 | 34100 | 34100 | 34100 | 4 |
| 251 | 20231212 | 145000 | 484279400 | 34100 | 34100 | 34100 | 34100 | 32 |
| 252 | 20231212 | 144900 | 483188200 | 34050 | 34050 | 34050 | 34050 | 9 |
| 253 | 20231212 | 144800 | 482881750 | 34050 | 34050 | 34050 | 34050 | 4 |
| 254 | 20231212 | 144700 | 482745550 | 34050 | 34050 | 34050 | 34050 | 7 |
| 255 | 20231212 | 144600 | 482507200 | 34100 | 34100 | 34100 | 34100 | 46 |
| 256 | 20231212 | 144500 | 480938600 | 34100 | 34100 | 34100 | 34100 | 5 |
| 257 | 20231212 | 144400 | 480768100 | 34100 | 34050 | 34200 | 34050 | 11 |
| 258 | 20231212 | 144300 | 480393200 | 34200 | 34150 | 34200 | 34000 | 68 |
| 259 | 20231212 | 144200 | 478070650 | 34100 | 34100 | 34100 | 34050 | 13 |
| 260 | 20231212 | 144100 | 477627600 | 34100 | 34100 | 34100 | 34100 | 25 |
| 261 | 20231212 | 144000 | 476775100 | 34100 | 34150 | 34150 | 34100 | 55 |
| 262 | 20231212 | 143900 | 474899100 | 34050 | 34100 | 34150 | 34050 | 28 |
| 263 | 20231212 | 143800 | 473944750 | 34000 | 34000 | 34000 | 34000 | 26 |
| 264 | 20231212 | 143700 | 473060750 | 34050 | 34050 | 34150 | 34050 | 117 |
| 265 | 20231212 | 143600 | 469069300 | 34050 | 34050 | 34050 | 34050 | 4 |
| 266 | 20231212 | 143500 | 468933100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 267 | 20231212 | 143400 | 468933100 | 34050 | 34050 | 34050 | 34050 | 11 |
| 268 | 20231212 | 143300 | 468558550 | 34050 | 34050 | 34050 | 34050 | 4 |
| 269 | 20231212 | 143200 | 468422350 | 34050 | 34000 | 34050 | 34000 | 8 |
| 270 | 20231212 | 143100 | 468150000 | 34000 | 34000 | 34000 | 34000 | 5 |
| 271 | 20231212 | 143000 | 467980000 | 34000 | 34050 | 34050 | 34000 | 382 |
| 272 | 20231212 | 142900 | 454982250 | 34100 | 34100 | 34100 | 34100 | 36 |
| 273 | 20231212 | 142800 | 453754650 | 34050 | 34050 | 34050 | 34050 | 4 |
| 274 | 20231212 | 142700 | 453618450 | 34050 | 34100 | 34100 | 34050 | 6 |
| 275 | 20231212 | 142600 | 453414050 | 34100 | 34100 | 34100 | 34100 | 5 |
| 276 | 20231212 | 142500 | 453243550 | 34100 | 34100 | 34100 | 34100 | 4 |
| 277 | 20231212 | 142400 | 453107150 | 34100 | 34100 | 34100 | 34100 | 11 |
| 278 | 20231212 | 142300 | 452732050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 279 | 20231212 | 142200 | 452732050 | 34100 | 34150 | 34150 | 34100 | 9 |
| 280 | 20231212 | 142100 | 452425100 | 34150 | 34150 | 34150 | 34100 | 36 |
| 281 | 20231212 | 142000 | 451195900 | 34100 | 34100 | 34100 | 34100 | 4 |
| 282 | 20231212 | 141900 | 451059500 | 34100 | 34100 | 34100 | 34100 | 11 |
| 283 | 20231212 | 141800 | 450684400 | 34150 | 34150 | 34150 | 34150 | 75 |
| 284 | 20231212 | 141700 | 448123150 | 34100 | 34100 | 34100 | 34100 | 3 |
| 285 | 20231212 | 141600 | 448020850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 286 | 20231212 | 141500 | 448020850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 287 | 20231212 | 141400 | 448020850 | 34100 | 34100 | 34100 | 34100 | 6 |
| 288 | 20231212 | 141300 | 447816250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 289 | 20231212 | 141200 | 447816250 | 34100 | 34100 | 34100 | 34100 | 2 |
| 290 | 20231212 | 141100 | 447748050 | 34100 | 34100 | 34100 | 34100 | 60 |
| 291 | 20231212 | 141000 | 445702050 | 34150 | 34100 | 34150 | 34100 | 12 |
| 292 | 20231212 | 140900 | 445292550 | 34050 | 34100 | 34100 | 34050 | 92 |
| 293 | 20231212 | 140800 | 442158450 | 34100 | 34050 | 34100 | 34050 | 20 |
| 294 | 20231212 | 140700 | 441477400 | 34100 | 34100 | 34100 | 34100 | 1 |
| 295 | 20231212 | 140600 | 441443300 | 34100 | 34100 | 34100 | 34100 | 90 |
| 296 | 20231212 | 140500 | 438374300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 297 | 20231212 | 140400 | 438374300 | 34100 | 34100 | 34100 | 34100 | 6 |
| 298 | 20231212 | 140300 | 438169700 | 34100 | 34100 | 34100 | 34100 | 174 |
| 299 | 20231212 | 140200 | 432236300 | 34150 | 34150 | 34150 | 34150 | 2 |
| 300 | 20231212 | 140100 | 432168000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 301 | 20231212 | 140000 | 432168000 | 34150 | 34150 | 34150 | 34150 | 16 |
| 302 | 20231212 | 135900 | 431621600 | 34150 | 34150 | 34150 | 34150 | 6 |
| 303 | 20231212 | 135800 | 431416700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 304 | 20231212 | 135700 | 431416700 | 34300 | 34300 | 34300 | 34300 | 9 |
| 305 | 20231212 | 135600 | 431108000 | 34300 | 34200 | 34300 | 34200 | 27 |
| 306 | 20231212 | 135500 | 430182000 | 34100 | 34100 | 34100 | 34100 | 99 |
| 307 | 20231212 | 135400 | 426806100 | 34150 | 34150 | 34150 | 34150 | 66 |
| 308 | 20231212 | 135300 | 424552200 | 34300 | 34300 | 34300 | 34300 | 42 |
| 309 | 20231212 | 135200 | 423111600 | 34300 | 34250 | 34300 | 34250 | 37 |
| 310 | 20231212 | 135100 | 421842900 | 34250 | 34200 | 34250 | 34100 | 55 |
| 311 | 20231212 | 135000 | 419963900 | 34200 | 34200 | 34200 | 34200 | 10 |
| 312 | 20231212 | 134900 | 419621900 | 34100 | 34200 | 34200 | 34100 | 231 |
| 313 | 20231212 | 134800 | 411731700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 314 | 20231212 | 134700 | 411731700 | 34200 | 34200 | 34200 | 34200 | 4 |
| 315 | 20231212 | 134600 | 411594900 | 34150 | 34150 | 34150 | 34150 | 0 |
| 316 | 20231212 | 134500 | 411594900 | 34150 | 34150 | 34150 | 34150 | 0 |
| 317 | 20231212 | 134400 | 411594900 | 34150 | 34250 | 34250 | 34150 | 57 |
| 318 | 20231212 | 134300 | 409645650 | 34250 | 34250 | 34250 | 34250 | 3 |
| 319 | 20231212 | 134200 | 409542900 | 34250 | 34250 | 34250 | 34250 | 7 |
| 320 | 20231212 | 134100 | 409303150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 321 | 20231212 | 134000 | 409303150 | 34300 | 34300 | 34300 | 34300 | 6 |
| 322 | 20231212 | 133900 | 409097350 | 34150 | 34250 | 34350 | 34150 | 46 |
| 323 | 20231212 | 133800 | 407521550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 324 | 20231212 | 133700 | 407521550 | 34100 | 34150 | 34150 | 34100 | 21 |
| 325 | 20231212 | 133600 | 406805200 | 34350 | 34150 | 34400 | 34150 | 123 |
| 326 | 20231212 | 133500 | 402589700 | 34150 | 34150 | 34150 | 34150 | 0 |
| 327 | 20231212 | 133400 | 402589700 | 34150 | 34350 | 34400 | 34150 | 41 |
| 328 | 20231212 | 133300 | 401182300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 329 | 20231212 | 133200 | 401182300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 330 | 20231212 | 133100 | 401182300 | 34350 | 34350 | 34350 | 34350 | 25 |
| 331 | 20231212 | 133000 | 400323550 | 34400 | 34400 | 34400 | 34400 | 9 |
| 332 | 20231212 | 132900 | 400013950 | 34350 | 34400 | 34400 | 34350 | 73 |
| 333 | 20231212 | 132800 | 397503300 | 34450 | 34450 | 34450 | 34450 | 3 |
| 334 | 20231212 | 132700 | 397399950 | 34450 | 34350 | 34450 | 34350 | 9 |
| 335 | 20231212 | 132600 | 397090000 | 34300 | 34350 | 34350 | 34300 | 86 |
| 336 | 20231212 | 132500 | 394136050 | 34350 | 34300 | 34350 | 34300 | 292 |
| 337 | 20231212 | 132400 | 384120300 | 34300 | 34300 | 34300 | 34200 | 14 |
| 338 | 20231212 | 132300 | 383640550 | 34300 | 34300 | 34300 | 34250 | 25 |
| 339 | 20231212 | 132200 | 382783850 | 34300 | 34250 | 34300 | 34250 | 33 |
| 340 | 20231212 | 132100 | 381652950 | 34250 | 34250 | 34300 | 34250 | 20 |
| 341 | 20231212 | 132000 | 380967750 | 34250 | 34250 | 34250 | 34250 | 21 |
| 342 | 20231212 | 131900 | 380248500 | 34250 | 34250 | 34250 | 34200 | 19 |
| 343 | 20231212 | 131800 | 379598050 | 34250 | 34300 | 34300 | 34250 | 36 |
| 344 | 20231212 | 131700 | 378364750 | 34300 | 34300 | 34300 | 34250 | 20 |
| 345 | 20231212 | 131600 | 377679500 | 34300 | 34300 | 34300 | 34200 | 57 |
| 346 | 20231212 | 131500 | 375727250 | 34300 | 34300 | 34300 | 34300 | 14 |
| 347 | 20231212 | 131400 | 375247050 | 34300 | 34200 | 34300 | 34200 | 54 |
| 348 | 20231212 | 131300 | 373397850 | 34250 | 34300 | 34300 | 34250 | 59 |
| 349 | 20231212 | 131200 | 371376150 | 34300 | 34400 | 34400 | 34300 | 287 |
| 350 | 20231212 | 131100 | 361510750 | 34450 | 34450 | 34450 | 34450 | 11 |
| 351 | 20231212 | 131000 | 361131800 | 34400 | 34400 | 34400 | 34400 | 16 |
| 352 | 20231212 | 130900 | 360581400 | 34400 | 34400 | 34400 | 34400 | 6 |
| 353 | 20231212 | 130800 | 360375000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 354 | 20231212 | 130700 | 360375000 | 34400 | 34400 | 34400 | 34400 | 29 |
| 355 | 20231212 | 130600 | 359377400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 356 | 20231212 | 130500 | 359377400 | 34400 | 34400 | 34400 | 34400 | 10 |
| 357 | 20231212 | 130400 | 359033400 | 34400 | 34400 | 34450 | 34400 | 21 |
| 358 | 20231212 | 130300 | 358310950 | 34450 | 34450 | 34450 | 34450 | 121 |
| 359 | 20231212 | 130200 | 354142500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 360 | 20231212 | 130100 | 354142500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 361 | 20231212 | 130000 | 354142500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 362 | 20231212 | 125900 | 354142500 | 34450 | 34450 | 34450 | 34450 | 6 |
| 363 | 20231212 | 125800 | 353935800 | 34450 | 34450 | 34450 | 34450 | 16 |
| 364 | 20231212 | 125700 | 353384600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 365 | 20231212 | 125600 | 353384600 | 34500 | 34500 | 34500 | 34500 | 29 |
| 366 | 20231212 | 125500 | 352384100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 367 | 20231212 | 125400 | 352384100 | 34450 | 34450 | 34450 | 34450 | 7 |
| 368 | 20231212 | 125300 | 352142950 | 34450 | 34450 | 34450 | 34450 | 0 |
| 369 | 20231212 | 125200 | 352142950 | 34450 | 34450 | 34450 | 34450 | 10 |
| 370 | 20231212 | 125100 | 351798450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 371 | 20231212 | 125000 | 351798450 | 34450 | 34450 | 34450 | 34450 | 10 |
| 372 | 20231212 | 124900 | 351453950 | 34450 | 34450 | 34450 | 34450 | 6 |
| 373 | 20231212 | 124800 | 351247250 | 34450 | 34450 | 34450 | 34450 | 100 |
| 374 | 20231212 | 124700 | 347802250 | 34450 | 34450 | 34450 | 34450 | 0 |
| 375 | 20231212 | 124600 | 347802250 | 34450 | 34450 | 34450 | 34450 | 0 |
| 376 | 20231212 | 124500 | 347802250 | 34450 | 34450 | 34450 | 34450 | 15 |
| 377 | 20231212 | 124400 | 347285500 | 34450 | 34450 | 34450 | 34450 | 16 |
| 378 | 20231212 | 124300 | 346734300 | 34450 | 34450 | 34450 | 34450 | 0 |
| 379 | 20231212 | 124200 | 346734300 | 34450 | 34450 | 34450 | 34450 | 1 |
| 380 | 20231212 | 124100 | 346699850 | 34450 | 34450 | 34450 | 34450 | 33 |
| 381 | 20231212 | 124000 | 345563000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 382 | 20231212 | 123900 | 345563000 | 34450 | 34450 | 34450 | 34450 | 21 |
| 383 | 20231212 | 123800 | 344839550 | 34500 | 34500 | 34500 | 34500 | 2 |
| 384 | 20231212 | 123700 | 344770550 | 34450 | 34500 | 34500 | 34450 | 249 |
| 385 | 20231212 | 123600 | 336180350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 386 | 20231212 | 123500 | 336180350 | 34500 | 34500 | 34500 | 34500 | 2 |
| 387 | 20231212 | 123400 | 336111350 | 34450 | 34450 | 34450 | 34450 | 12 |
| 388 | 20231212 | 123300 | 335697950 | 34450 | 34450 | 34450 | 34450 | 1 |
| 389 | 20231212 | 123200 | 335663500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 390 | 20231212 | 123100 | 335663500 | 34500 | 34500 | 34500 | 34500 | 42 |
| 391 | 20231212 | 123000 | 334214500 | 34500 | 34450 | 34500 | 34450 | 139 |
| 392 | 20231212 | 122900 | 329419300 | 34450 | 34450 | 34450 | 34450 | 6 |
| 393 | 20231212 | 122800 | 329212600 | 34450 | 34450 | 34450 | 34450 | 0 |
| 394 | 20231212 | 122700 | 329212600 | 34450 | 34450 | 34450 | 34450 | 0 |
| 395 | 20231212 | 122600 | 329212600 | 34450 | 34450 | 34450 | 34450 | 6 |
| 396 | 20231212 | 122500 | 329005900 | 34550 | 34550 | 34550 | 34550 | 25 |
| 397 | 20231212 | 122400 | 328142150 | 34550 | 34550 | 34550 | 34550 | 60 |
| 398 | 20231212 | 122300 | 326069150 | 34400 | 34400 | 34400 | 34400 | 6 |
| 399 | 20231212 | 122200 | 325862750 | 34500 | 34500 | 34500 | 34500 | 42 |
| 400 | 20231212 | 122100 | 324413750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 401 | 20231212 | 122000 | 324413750 | 34500 | 34400 | 34500 | 34400 | 518 |
| 402 | 20231212 | 121900 | 306564650 | 34350 | 34400 | 34400 | 34350 | 8 |
| 403 | 20231212 | 121800 | 306289750 | 34400 | 34400 | 34400 | 34400 | 5 |
| 404 | 20231212 | 121700 | 306117750 | 34400 | 34400 | 34400 | 34400 | 2 |
| 405 | 20231212 | 121600 | 306048950 | 34350 | 34400 | 34400 | 34350 | 29 |
| 406 | 20231212 | 121500 | 305052550 | 34350 | 34400 | 34400 | 34350 | 18 |
| 407 | 20231212 | 121400 | 304433650 | 34400 | 34350 | 34400 | 34350 | 16 |
| 408 | 20231212 | 121300 | 303883350 | 34400 | 34400 | 34400 | 34400 | 2 |
| 409 | 20231212 | 121200 | 303814550 | 34400 | 34350 | 34400 | 34350 | 8 |
| 410 | 20231212 | 121100 | 303539650 | 34400 | 34400 | 34400 | 34400 | 5 |
| 411 | 20231212 | 121000 | 303367650 | 34400 | 34400 | 34400 | 34400 | 2 |
| 412 | 20231212 | 120900 | 303298850 | 34400 | 34400 | 34400 | 34400 | 5 |
| 413 | 20231212 | 120800 | 303126850 | 34350 | 34350 | 34350 | 34300 | 163 |
| 414 | 20231212 | 120700 | 297531900 | 34350 | 34350 | 34350 | 34350 | 5 |
| 415 | 20231212 | 120600 | 297360150 | 34350 | 34350 | 34350 | 34350 | 2 |
| 416 | 20231212 | 120500 | 297291450 | 34350 | 34350 | 34350 | 34350 | 2 |
| 417 | 20231212 | 120400 | 297222750 | 34300 | 34300 | 34350 | 34300 | 18 |
| 418 | 20231212 | 120300 | 296605100 | 34350 | 34350 | 34350 | 34350 | 2 |
| 419 | 20231212 | 120200 | 296536400 | 34350 | 34350 | 34350 | 34350 | 5 |
| 420 | 20231212 | 120100 | 296364650 | 34350 | 34300 | 34350 | 34300 | 26 |
| 421 | 20231212 | 120000 | 295472750 | 34350 | 34350 | 34350 | 34350 | 8 |
| 422 | 20231212 | 115900 | 295197950 | 34350 | 34350 | 34350 | 34350 | 5 |
| 423 | 20231212 | 115800 | 295026200 | 34350 | 34350 | 34350 | 34300 | 14 |
| 424 | 20231212 | 115700 | 294545650 | 34350 | 34300 | 34350 | 34300 | 13 |
| 425 | 20231212 | 115600 | 294099400 | 34350 | 34350 | 34350 | 34350 | 2 |
| 426 | 20231212 | 115500 | 294030700 | 34350 | 34300 | 34350 | 34300 | 6 |
| 427 | 20231212 | 115400 | 293824650 | 34350 | 34350 | 34350 | 34350 | 23 |
| 428 | 20231212 | 115300 | 293034600 | 34300 | 34350 | 34350 | 34300 | 18 |
| 429 | 20231212 | 115200 | 292416600 | 34350 | 34300 | 34350 | 34300 | 12 |
| 430 | 20231212 | 115100 | 292004750 | 34350 | 34350 | 34350 | 34350 | 12 |
| 431 | 20231212 | 115000 | 291592550 | 34350 | 34300 | 34350 | 34300 | 11 |
| 432 | 20231212 | 114900 | 291215000 | 34350 | 34350 | 34350 | 34350 | 2 |
| 433 | 20231212 | 114800 | 291146300 | 34350 | 34350 | 34350 | 34350 | 2 |
| 434 | 20231212 | 114700 | 291077600 | 34350 | 34350 | 34350 | 34350 | 10 |
| 435 | 20231212 | 114600 | 290734100 | 34350 | 34300 | 34350 | 34300 | 15 |
| 436 | 20231212 | 114500 | 290219500 | 34350 | 34350 | 34350 | 34350 | 10 |
| 437 | 20231212 | 114400 | 289876000 | 34350 | 34350 | 34350 | 34350 | 2 |
| 438 | 20231212 | 114300 | 289807300 | 34350 | 34300 | 34350 | 34300 | 49 |
| 439 | 20231212 | 114200 | 288126350 | 34350 | 34350 | 34350 | 34300 | 8 |
| 440 | 20231212 | 114100 | 287851850 | 34350 | 34350 | 34350 | 34350 | 2 |
| 441 | 20231212 | 114000 | 287783150 | 34350 | 34350 | 34350 | 34350 | 6 |
| 442 | 20231212 | 113900 | 287577050 | 34350 | 34300 | 34350 | 34300 | 8 |
| 443 | 20231212 | 113800 | 287302550 | 34350 | 34350 | 34350 | 34350 | 10 |
| 444 | 20231212 | 113700 | 286959050 | 34350 | 34300 | 34350 | 34300 | 15 |
| 445 | 20231212 | 113600 | 286444450 | 34350 | 34350 | 34350 | 34350 | 5 |
| 446 | 20231212 | 113500 | 286272700 | 34350 | 34350 | 34350 | 34300 | 48 |
| 447 | 20231212 | 113400 | 284625700 | 34350 | 34300 | 34350 | 34300 | 8 |
| 448 | 20231212 | 113300 | 284351200 | 34350 | 34350 | 34350 | 34350 | 5 |
| 449 | 20231212 | 113200 | 284179450 | 34350 | 34300 | 34350 | 34300 | 15 |
| 450 | 20231212 | 113100 | 283664850 | 34350 | 34350 | 34350 | 34300 | 11 |
| 451 | 20231212 | 113000 | 283287300 | 34350 | 34350 | 34350 | 34350 | 2 |
| 452 | 20231212 | 112900 | 283218600 | 34350 | 34350 | 34350 | 34350 | 17 |
| 453 | 20231212 | 112800 | 282634650 | 34350 | 34350 | 34350 | 34300 | 37 |
| 454 | 20231212 | 112700 | 281364750 | 34350 | 34350 | 34350 | 34300 | 5 |
| 455 | 20231212 | 112600 | 281193150 | 34350 | 34400 | 34400 | 34300 | 88 |
| 456 | 20231212 | 112500 | 278171250 | 34400 | 34400 | 34400 | 34350 | 3 |
| 457 | 20231212 | 112400 | 278068100 | 34400 | 34400 | 34400 | 34350 | 12 |
| 458 | 20231212 | 112300 | 277655650 | 34400 | 34400 | 34400 | 34350 | 15 |
| 459 | 20231212 | 112200 | 277139750 | 34400 | 34350 | 34400 | 34300 | 12 |
| 460 | 20231212 | 112100 | 276727950 | 34350 | 34400 | 34400 | 34350 | 19 |
| 461 | 20231212 | 112000 | 276074400 | 34400 | 34350 | 34400 | 34350 | 59 |
| 462 | 20231212 | 111900 | 274044850 | 34400 | 34350 | 34400 | 34300 | 8 |
| 463 | 20231212 | 111800 | 273770150 | 34400 | 34400 | 34400 | 34300 | 40 |
| 464 | 20231212 | 111700 | 272396600 | 34400 | 34400 | 34400 | 34350 | 79 |
| 465 | 20231212 | 111600 | 269680000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 466 | 20231212 | 111500 | 269680000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 467 | 20231212 | 111400 | 269680000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 468 | 20231212 | 111300 | 269680000 | 34400 | 34400 | 34450 | 34400 | 65 |
| 469 | 20231212 | 111200 | 267441900 | 34400 | 34400 | 34400 | 34400 | 2 |
| 470 | 20231212 | 111100 | 267373100 | 34450 | 34500 | 34500 | 34400 | 51 |
| 471 | 20231212 | 111000 | 265617700 | 34450 | 34450 | 34450 | 34450 | 4 |
| 472 | 20231212 | 110900 | 265479900 | 34450 | 34550 | 34550 | 34450 | 30 |
| 473 | 20231212 | 110800 | 264443600 | 34500 | 34550 | 34550 | 34500 | 45 |
| 474 | 20231212 | 110700 | 262890650 | 34450 | 34450 | 34450 | 34450 | 0 |
| 475 | 20231212 | 110600 | 262890650 | 34450 | 34450 | 34450 | 34450 | 27 |
| 476 | 20231212 | 110500 | 261960500 | 34500 | 34500 | 34500 | 34500 | 11 |
| 477 | 20231212 | 110400 | 261581000 | 34500 | 34550 | 34550 | 34500 | 35 |
| 478 | 20231212 | 110300 | 260373000 | 34550 | 34600 | 34600 | 34550 | 71 |
| 479 | 20231212 | 110200 | 257919850 | 34550 | 34600 | 34600 | 34550 | 7 |
| 480 | 20231212 | 110100 | 257677950 | 34600 | 34600 | 34600 | 34600 | 9 |
| 481 | 20231212 | 110000 | 257366550 | 34600 | 34550 | 34600 | 34550 | 11 |
| 482 | 20231212 | 105900 | 256986050 | 34600 | 34550 | 34600 | 34550 | 27 |
| 483 | 20231212 | 105800 | 256052100 | 34600 | 34550 | 34600 | 34550 | 25 |
| 484 | 20231212 | 105700 | 255187450 | 34600 | 34600 | 34600 | 34600 | 11 |
| 485 | 20231212 | 105600 | 254806850 | 34600 | 34650 | 34650 | 34600 | 151 |
| 486 | 20231212 | 105500 | 249581750 | 34650 | 34550 | 34650 | 34500 | 352 |
| 487 | 20231212 | 105400 | 237413000 | 34550 | 34500 | 34550 | 34500 | 455 |
| 488 | 20231212 | 105300 | 221711750 | 34500 | 34500 | 34500 | 34500 | 10 |
| 489 | 20231212 | 105200 | 221366750 | 34450 | 34500 | 34500 | 34450 | 58 |
| 490 | 20231212 | 105100 | 219366250 | 34500 | 34500 | 34500 | 34450 | 17 |
| 491 | 20231212 | 105000 | 218780100 | 34450 | 34450 | 34500 | 34450 | 40 |
| 492 | 20231212 | 104900 | 217401700 | 34450 | 34350 | 34450 | 34350 | 114 |
| 493 | 20231212 | 104800 | 213475800 | 34400 | 34300 | 34400 | 34250 | 467 |
| 494 | 20231212 | 104700 | 197436550 | 34300 | 34350 | 34350 | 34300 | 76 |
| 495 | 20231212 | 104600 | 194829450 | 34350 | 34350 | 34350 | 34300 | 94 |
| 496 | 20231212 | 104500 | 191604100 | 34350 | 34350 | 34350 | 34350 | 8 |
| 497 | 20231212 | 104400 | 191329300 | 34350 | 34350 | 34350 | 34300 | 61 |
| 498 | 20231212 | 104300 | 189236500 | 34300 | 34350 | 34350 | 34300 | 32 |
| 499 | 20231212 | 104200 | 188137600 | 34350 | 34350 | 34350 | 34300 | 16 |
| 500 | 20231212 | 104100 | 187588300 | 34350 | 34300 | 34350 | 34300 | 64 |
| 501 | 20231212 | 104000 | 185392800 | 34300 | 34300 | 34300 | 34250 | 36 |
| 502 | 20231212 | 103900 | 184158350 | 34300 | 34300 | 34300 | 34250 | 6 |
| 503 | 20231212 | 103800 | 183952600 | 34300 | 34300 | 34300 | 34250 | 6 |
| 504 | 20231212 | 103700 | 183746850 | 34250 | 34250 | 34250 | 34250 | 1 |
| 505 | 20231212 | 103600 | 183712600 | 34250 | 34250 | 34250 | 34250 | 7 |
| 506 | 20231212 | 103500 | 183472850 | 34250 | 34200 | 34250 | 34200 | 32 |
| 507 | 20231212 | 103400 | 182376950 | 34200 | 34250 | 34250 | 34200 | 128 |
| 508 | 20231212 | 103300 | 177998250 | 34250 | 34250 | 34250 | 34250 | 23 |
| 509 | 20231212 | 103200 | 177210500 | 34200 | 34200 | 34250 | 34200 | 37 |
| 510 | 20231212 | 103100 | 175945050 | 34250 | 34250 | 34250 | 34250 | 5 |
| 511 | 20231212 | 103000 | 175773800 | 34250 | 34250 | 34250 | 34200 | 15 |
| 512 | 20231212 | 102900 | 175260150 | 34200 | 34200 | 34250 | 34200 | 76 |
| 513 | 20231212 | 102800 | 172657500 | 34250 | 34250 | 34250 | 34250 | 6 |
| 514 | 20231212 | 102700 | 172452000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 515 | 20231212 | 102600 | 172452000 | 34200 | 34250 | 34250 | 34200 | 97 |
| 516 | 20231212 | 102500 | 169129800 | 34250 | 34250 | 34250 | 34250 | 7 |
| 517 | 20231212 | 102400 | 168890050 | 34250 | 34250 | 34250 | 34250 | 2 |
| 518 | 20231212 | 102300 | 168821550 | 34250 | 34250 | 34250 | 34250 | 0 |
| 519 | 20231212 | 102200 | 168821550 | 34250 | 34250 | 34250 | 34250 | 125 |
| 520 | 20231212 | 102100 | 164540300 | 34200 | 34200 | 34200 | 34200 | 26 |
| 521 | 20231212 | 102000 | 163651100 | 34200 | 34200 | 34200 | 34200 | 21 |
| 522 | 20231212 | 101900 | 162932900 | 34200 | 34200 | 34200 | 34200 | 1 |
| 523 | 20231212 | 101800 | 162898700 | 34200 | 34200 | 34200 | 34200 | 6 |
| 524 | 20231212 | 101700 | 162693500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 525 | 20231212 | 101600 | 162693500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 526 | 20231212 | 101500 | 162693500 | 34200 | 34200 | 34200 | 34200 | 23 |
| 527 | 20231212 | 101400 | 161906900 | 34150 | 34200 | 34200 | 34150 | 8 |
| 528 | 20231212 | 101300 | 161633650 | 34200 | 34250 | 34250 | 34200 | 84 |
| 529 | 20231212 | 101200 | 158760350 | 34250 | 34150 | 34250 | 34150 | 11 |
| 530 | 20231212 | 101100 | 158383750 | 34150 | 34150 | 34150 | 34150 | 67 |
| 531 | 20231212 | 101000 | 156095700 | 34150 | 34200 | 34250 | 34150 | 65 |
| 532 | 20231212 | 100900 | 153871600 | 34200 | 34200 | 34200 | 34200 | 55 |
| 533 | 20231212 | 100800 | 151990600 | 34200 | 34250 | 34250 | 34200 | 60 |
| 534 | 20231212 | 100700 | 149935750 | 34250 | 34250 | 34250 | 34250 | 6 |
| 535 | 20231212 | 100600 | 149730250 | 34300 | 34300 | 34300 | 34300 | 11 |
| 536 | 20231212 | 100500 | 149352950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 537 | 20231212 | 100400 | 149352950 | 34250 | 34250 | 34250 | 34250 | 1 |
| 538 | 20231212 | 100300 | 149318700 | 34250 | 34300 | 34300 | 34250 | 77 |
| 539 | 20231212 | 100200 | 146678600 | 34300 | 34400 | 34400 | 34200 | 114 |
| 540 | 20231212 | 100100 | 142773750 | 34400 | 34450 | 34450 | 34400 | 40 |
| 541 | 20231212 | 100000 | 141395900 | 34450 | 34500 | 34500 | 34450 | 28 |
| 542 | 20231212 | 095900 | 140431250 | 34450 | 34450 | 34450 | 34450 | 6 |
| 543 | 20231212 | 095800 | 140224550 | 34450 | 34450 | 34450 | 34450 | 20 |
| 544 | 20231212 | 095700 | 139535550 | 34450 | 34450 | 34450 | 34450 | 11 |
| 545 | 20231212 | 095600 | 139156600 | 34450 | 34450 | 34450 | 34450 | 6 |
| 546 | 20231212 | 095500 | 138949900 | 34500 | 34500 | 34500 | 34500 | 194 |
| 547 | 20231212 | 095400 | 132256900 | 34500 | 34500 | 34500 | 34500 | 7 |
| 548 | 20231212 | 095300 | 132015400 | 34500 | 34500 | 34500 | 34500 | 20 |
| 549 | 20231212 | 095200 | 131325400 | 34500 | 34550 | 34550 | 34500 | 35 |
| 550 | 20231212 | 095100 | 130117450 | 34500 | 34550 | 34550 | 34500 | 3 |
| 551 | 20231212 | 095000 | 130013850 | 34550 | 34550 | 34550 | 34550 | 11 |
| 552 | 20231212 | 094900 | 129633800 | 34500 | 34500 | 34500 | 34500 | 8 |
| 553 | 20231212 | 094800 | 129357800 | 34500 | 34500 | 34500 | 34500 | 6 |
| 554 | 20231212 | 094700 | 129150800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 555 | 20231212 | 094600 | 129150800 | 34500 | 34500 | 34550 | 34500 | 70 |
| 556 | 20231212 | 094500 | 126735050 | 34500 | 34500 | 34500 | 34500 | 104 |
| 557 | 20231212 | 094400 | 123147050 | 34600 | 34600 | 34600 | 34600 | 4 |
| 558 | 20231212 | 094300 | 123008650 | 34600 | 34550 | 34600 | 34550 | 32 |
| 559 | 20231212 | 094200 | 121902950 | 34600 | 34600 | 34600 | 34550 | 44 |
| 560 | 20231212 | 094100 | 120382400 | 34600 | 34550 | 34600 | 34500 | 109 |
| 561 | 20231212 | 094000 | 116620550 | 34550 | 34600 | 34600 | 34550 | 57 |
| 562 | 20231212 | 093900 | 114651100 | 34600 | 34600 | 34600 | 34600 | 3 |
| 563 | 20231212 | 093800 | 114547300 | 34550 | 34550 | 34550 | 34550 | 27 |
| 564 | 20231212 | 093700 | 113614450 | 34550 | 34600 | 34600 | 34550 | 32 |
| 565 | 20231212 | 093600 | 112508000 | 34600 | 34650 | 34650 | 34600 | 90 |
| 566 | 20231212 | 093500 | 109393900 | 34650 | 34650 | 34650 | 34600 | 14 |
| 567 | 20231212 | 093400 | 108909300 | 34650 | 34650 | 34650 | 34600 | 31 |
| 568 | 20231212 | 093300 | 107835250 | 34650 | 34600 | 34650 | 34600 | 61 |
| 569 | 20231212 | 093200 | 105724600 | 34600 | 34550 | 34600 | 34550 | 80 |
| 570 | 20231212 | 093100 | 102960150 | 34500 | 34500 | 34500 | 34500 | 1 |
| 571 | 20231212 | 093000 | 102925650 | 34450 | 34550 | 34550 | 34150 | 149 |
| 572 | 20231212 | 092900 | 97784950 | 34600 | 34550 | 34600 | 34550 | 82 |
| 573 | 20231212 | 092800 | 94951350 | 34550 | 34500 | 34550 | 34500 | 55 |
| 574 | 20231212 | 092700 | 93053750 | 34500 | 34500 | 34500 | 34500 | 2 |
| 575 | 20231212 | 092600 | 92984750 | 34350 | 34500 | 34550 | 34000 | 777 |
| 576 | 20231212 | 092500 | 66359700 | 34550 | 34550 | 34550 | 34500 | 148 |
| 577 | 20231212 | 092400 | 61246950 | 34550 | 34550 | 34600 | 34550 | 38 |
| 578 | 20231212 | 092300 | 59933350 | 34550 | 34600 | 34600 | 34550 | 340 |
| 579 | 20231212 | 092200 | 48175250 | 34550 | 34600 | 34600 | 34550 | 35 |
| 580 | 20231212 | 092100 | 46965450 | 34600 | 34550 | 34600 | 34550 | 42 |
| 581 | 20231212 | 092000 | 45514300 | 34550 | 34550 | 34550 | 34500 | 24 |
| 582 | 20231212 | 091900 | 44686200 | 34550 | 34500 | 34550 | 34500 | 42 |
| 583 | 20231212 | 091800 | 43236750 | 34450 | 34450 | 34450 | 34450 | 81 |
| 584 | 20231212 | 091700 | 40446300 | 34500 | 34500 | 34500 | 34450 | 18 |
| 585 | 20231212 | 091600 | 39825850 | 34500 | 34450 | 34500 | 34450 | 5 |
| 586 | 20231212 | 091500 | 39653500 | 34450 | 34500 | 34500 | 34450 | 17 |
| 587 | 20231212 | 091400 | 39067050 | 34600 | 34600 | 34600 | 34550 | 190 |
| 588 | 20231212 | 091300 | 32500800 | 34600 | 34600 | 34600 | 34600 | 26 |
| 589 | 20231212 | 091200 | 31601200 | 34550 | 34550 | 34600 | 34550 | 98 |
| 590 | 20231212 | 091100 | 28213800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 591 | 20231212 | 091000 | 28213800 | 34400 | 34500 | 34550 | 34400 | 36 |
| 592 | 20231212 | 090900 | 26974100 | 34500 | 34500 | 34550 | 34500 | 65 |
| 593 | 20231212 | 090800 | 24730600 | 34500 | 34300 | 34500 | 34300 | 165 |
| 594 | 20231212 | 090700 | 19057350 | 34250 | 34300 | 34300 | 34250 | 17 |
| 595 | 20231212 | 090600 | 18475050 | 34250 | 34250 | 34250 | 34200 | 52 |
| 596 | 20231212 | 090500 | 16694600 | 34250 | 34300 | 34300 | 34250 | 22 |
| 597 | 20231212 | 090400 | 15940100 | 34300 | 34300 | 34350 | 34250 | 62 |
| 598 | 20231212 | 090300 | 13813800 | 34300 | 34150 | 34350 | 34150 | 44 |
| 599 | 20231212 | 090200 | 12307400 | 34350 | 34300 | 34350 | 34250 | 36 |
| 600 | 20231212 | 090100 | 11073000 | 34450 | 34450 | 34450 | 34100 | 20 |
| 601 | 20231212 | 090000 | 10389250 | 34500 | 34000 | 34650 | 34000 | 305 |